TKIM

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
04-01-1993	484	495	484	495	63000
05-01-1993	495	495	484	490	54500
06-01-1993	484	523	484	523	375500
07-01-1993	540	574	523	557	169000
08-01-1993	563	585	563	585	211500
11-01-1993	580	602	574	602	304000
12-01-1993	585	602	585	602	32000
13-01-1993	602	602	596	602	38500
14-01-1993	580	596	580	596	100500
15-01-1993	585	591	585	591	27000
18-01-1993	580	580	580	580	4000
19-01-1993	568	580	568	574	31000
21-01-1993	568	568	563	563	170500
22-01-1993	563	585	563	585	29500
25-01-1993	563	563	557	563	20000					67.00
26-01-1993	557	563	557	563	35000					67.00
27-01-1993	540	540	529	529	50000					55.97
28-01-1993	529	529	529	529	109000					55.97
29-01-1993	535	535	529	529	76000					55.97
01-02-1993	529	540	529	540	354500					58.71
02-02-1993	540	551	535	535	368500					56.97
03-02-1993	540	557	540	557	451000					62.27
04-02-1993	563	602	563	602	738000					70.32
05-02-1993	591	619	591	596	291000					68.23
08-02-1993	602	636	591	636	1662500					73.82
09-02-1993	636	681	636	681	517000					78.42
10-02-1993	675	681	664	670	343000					74.95
11-02-1993	653	653	636	642	75000					66.85
12-02-1993	642	664	636	636	346500					65.23
15-02-1993	630	630	625	630	232500					63.56
16-02-1993	619	630	596	602	45000					56.33
17-02-1993	613	619	596	619	56000					59.35
18-02-1993	608	619	602	613	172000					57.83
19-02-1993	619	619	608	608	26500					56.53
22-02-1993	608	613	608	608	24500					56.53
23-02-1993	613	613	608	608	21000					56.53
24-02-1993	613	613	613	613	25000					57.72
25-02-1993	613	613	613	613	63500					57.72
26-02-1993	613	613	613	613	29500					57.72
01-03-1993	613	625	613	625	19000					60.92
02-03-1993	613	647	613	636	191000					63.64
03-03-1993	653	675	653	675	354500					71.27
04-03-1993	675	681	675	675	28000					71.27
05-03-1993	698	754	698	743	213000					79.82
08-03-1993	743	777	743	765	202000					81.72
09-03-1993	765	788	765	788	93500					83.47
10-03-1993	788	793	782	788	193500					83.47
11-03-1993	788	788	777	782	310500					81.12
12-03-1993	777	777	754	754	56000					71.07
15-03-1993	754	765	732	732	108000	616.86				64.32
16-03-1993	732	732	687	698	536500	620.92				55.55
17-03-1993	698	698	692	698	18000	625.08				55.55
18-03-1993	675	675	653	658	63000	627.78				46.83
19-03-1993	658	698	658	698	25000	630.6				54.52
29-03-1993	692	692	692	692	125000	632.74				53.28
30-03-1993	692	692	681	687	150500	634.44				52.21
31-03-1993	664	670	658	664	16500	635.68				47.49
01-04-1993	664	664	664	664	25000	636.92				47.49
02-04-1993	675	675	658	664	64000	638.28				47.49
05-04-1993	658	670	658	670	3000	639.86				48.99
06-04-1993	664	664	658	658	321500	641.42				46.14
07-04-1993	664	664	653	653	19500	643				44.97
12-04-1993	630	642	630	642	4500	644.58				42.42
13-04-1993	630	630	630	630	6000	645.48				39.77
14-04-1993	636	642	630	636	256000	646.94				41.73
15-04-1993	636	653	636	647	255000	648.62				45.25
16-04-1993	653	675	653	670	273500	651.44				51.80
19-04-1993	658	715	658	715	536500	655.16				61.51
20-04-1993	709	720	709	715	87500	658.88				61.51
21-04-1993	720	737	720	732	336000	662.72				64.63
22-04-1993	720	732	715	732	296500	666.66				64.63
23-04-1993	726	726	720	720	253500	669.92				60.61
26-04-1993	720	720	720	720	89500	672.28				60.61
28-04-1993	703	720	703	720	5500	674.76				60.61
29-04-1993	709	709	698	698	279500	676				53.05
30-04-1993	698	698	687	687	22500	676.12				49.71
03-05-1993	675	675	647	664	242500	676				43.54
04-05-1993	653	664	653	664	13500	676.44				43.54
05-05-1993	653	653	647	647	56000	676.66				39.35
07-05-1993	647	658	647	658	8500	677.22				43.16
10-05-1993	647	670	647	658	32500	678.34				43.16
11-05-1993	653	664	653	658	26000	679.12				43.16
12-05-1993	653	670	653	670	34000	680.26				47.64
13-05-1993	670	681	670	675	268500	681.6				49.43
14-05-1993	675	687	675	681	251500	683.06				51.57
17-05-1993	687	692	687	687	202000	684.64				53.68
18-05-1993	687	687	675	675	842000	685.88				49.07
19-05-1993	675	692	675	687	528500	687.36				53.38
21-05-1993	687	692	687	687	243500	688.84				53.38
24-05-1993	687	687	681	687	624000	690.08				53.38
25-05-1993	692	709	692	703	373500	691.42				59.13
26-05-1993	698	754	698	748	500500	692.88				70.26
27-05-1993	765	765	743	765	1055000	694.68				73.22
28-05-1993	760	771	760	771	1166000	695.24				74.20
31-05-1993	771	799	771	793	689000	695.8				77.45
02-06-1993	793	816	793	810	319500	696.24				79.59
03-06-1993	816	827	810	810	156000	696.68				79.59
04-06-1993	782	805	765	771	46500	696.46				63.55
07-06-1993	777	777	777	777	20500	696.92				64.72
08-06-1993	782	793	782	793	155500	698.14	657.5			67.72
09-06-1993	793	793	788	793	64000	700.04	660.48			67.72
10-06-1993	777	777	777	777	2000	701.62	663.35			61.65
15-06-1993	777	777	765	765	118500	703.76	665.77			57.48
16-06-1993	760	760	760	760	2500	705	667.8			55.79
17-06-1993	760	777	760	777	15000	706.7	669.72			60.09
18-06-1993	765	771	765	771	9500	708.38	671.41			57.95
22-06-1993	771	771	760	760	82500	710.3	672.99			54.14
23-06-1993	754	754	754	754	1500	712.1	674.51			52.13
24-06-1993	748	754	748	748	191500	713.78	676.03			50.12
25-06-1993	754	765	754	754	690500	715.46	677.66			52.11
28-06-1993	754	754	754	754	140500	717.38	679.4			52.11
29-06-1993	754	754	754	754	123500	719.4	681.2			52.11
01-07-1993	743	743	743	743	3000	721.42	683			47.75
02-07-1993	737	743	737	743	19000	723.68	684.58			47.75
05-07-1993	720	720	720	720	10000	725.36	686.15			39.71
12-07-1993	698	715	698	715	53000	726.72	687.67			38.20
13-07-1993	709	709	709	709	2000	727.5	689.47			36.42
15-07-1993	709	709	709	709	13500	727.38	691.27			36.42
16-07-1993	709	709	709	709	187000	727.26	693.07			36.42
19-07-1993	709	720	709	720	3500	727.02	694.87			42.57
23-07-1993	720	732	720	732	4500	727.02	696.84			48.42
26-07-1993	653	732	653	732	20500	727.26	698.59			48.42
27-07-1993	720	720	709	709	205000	727.04	699.66			39.47
29-07-1993	709	720	709	720	5500	727.04	700.9			44.73
30-07-1993	743	743	743	743	5500	727.94	701.97			53.78
02-08-1993	726	726	726	726	470000	728.72	702.42			47.58
03-08-1993	726	743	726	743	74000	730.3	703.15			53.37
05-08-1993	743	754	743	754	36000	732.1	704.27			56.70
06-08-1993	743	765	743	765	45500	734.46	705.56			59.80
09-08-1993	765	777	765	777	531000	736.84	707.03			62.91
10-08-1993	788	810	777	810	131000	739.88	709.11			69.83
11-08-1993	810	855	810	838	554500	743.48	711.3			74.22
12-08-1993	867	889	844	861	94500	747.3	713.78			77.16
13-08-1993	861	861	833	855	116000	750.9	716.25			74.77
16-08-1993	850	855	850	855	3000	754.38	718.72			74.77
18-08-1993	844	844	838	838	21500	757.4	721.02			67.84
19-08-1993	844	844	838	838	231000	760.66	723.27			67.84
20-08-1993	838	838	833	838	1025500	763.68	725.52			67.84
23-08-1993	844	855	844	855	28000	767.04	727.94			71.18
24-08-1993	838	844	833	838	106500	770.06	730.07			64.03
25-08-1993	844	844	844	844	2500	772.88	732.15			65.35
26-08-1993	844	844	838	844	42000	774.8	733.84			65.35
27-08-1993	844	844	838	844	89000	776.38	735.53			65.35
31-08-1993	844	855	844	850	191500	777.96	736.6			66.87
01-09-1993	855	855	855	855	55000	779.2	737.5			68.13
02-09-1993	855	872	855	861	201000	780.22	738.23			69.62
03-09-1993	861	867	861	867	38500	781.36	739.02			71.07
06-09-1993	861	867	861	861	102000	783.16	739.81			67.59
08-09-1993	861	867	861	861	35500	784.84	740.88			67.59
09-09-1993	867	867	867	867	9500	786.32	742.23	700.44		69.33
10-09-1993	867	867	867	867	56000	787.8	743.92	702.92		69.33
13-09-1993	878	878	867	867	126500	789.6	745.61	705.433		69.33
14-09-1993	867	867	867	867	4000	791.64	747.7	707.727		69.33
15-09-1993	855	872	855	872	53500	793.88	749.44	709.827		71.08
16-09-1993	872	872	867	872	22500	795.78	751.24	711.74		71.08
17-09-1993	872	872	872	872	1000	797.8	753.09	713.54		71.08
20-09-1993	872	872	872	872	6000	800.04	755.17	715.34		71.08
21-09-1993	867	867	867	867	1000	802.3	757.2	717.107		66.02
22-09-1993	861	861	861	861	5000	804.56	759.17	718.873		60.47
23-09-1993	855	861	855	861	20000	806.7	761.08	720.673		60.47
24-09-1993	833	833	810	810	16000	807.82	762.6	722.207		33.05
27-09-1993	810	867	810	867	40000	810.08	764.74	724.16		56.69
28-09-1993	810	844	810	844	313000	812.1	766.76	726.033		49.15
29-09-1993	833	850	833	850	13000	814.24	768.96	727.8		50.98
30-09-1993	844	844	844	844	1000	816.72	771.04	729.673		49.08
04-10-1993	833	833	833	833	14500	819.08	772.9	731.473		45.71
05-10-1993	810	810	810	810	4500	821.1	774.3	733.347		39.59
07-10-1993	788	788	788	788	1000	822.68	775.03	735.073		34.79
08-10-1993	777	810	777	810	7500	824.7	775.98	736.947		42.32
12-10-1993	799	799	793	793	13000	826.16	776.59	738.633		38.61
13-10-1993	793	793	788	788	377500	827.28	777.15	740.32		37.56
14-10-1993	788	788	782	788	164500	828.4	777.83	741.86		37.56
15-10-1993	782	799	782	788	121500	829.98	778.51	743.1		37.56
18-10-1993	788	799	788	799	60000	831.56	779.3	744.453		41.88
19-10-1993	810	810	799	799	105000	832.68	780.31	745.54		41.88
20-10-1993	788	799	777	782	126500	833.8	781.26	746.213		37.26
21-10-1993	799	810	793	793	92000	834.8	782.55	747.033		41.74
22-10-1993	833	833	810	810	91500	835.92	784.01	748.153		47.92
25-10-1993	799	799	793	799	69500	836.6	785.53	749.24		44.62
26-10-1993	805	805	805	805	11500	837.16	787	750.407		46.77
27-10-1993	805	805	799	799	66000	836.94	788.41	751.72		44.89
28-10-1993	799	805	799	805	150500	836.28	789.88	752.96		47.18
29-10-1993	805	810	805	810	146500	835.26	791.28	754.273		49.08
01-11-1993	799	799	777	777	39000	833.7	792.3	755.4		39.10
02-11-1993	788	793	788	793	8000	832.46	793.42	756.633		44.94
03-11-1993	805	827	805	827	54500	832.24	794.82	758.093		54.86
04-11-1993	844	844	816	844	57000	832.36	796.51	759.633		58.85
05-11-1993	855	855	810	822	187500	832.04	797.86	761.027		52.39
08-11-1993	822	822	765	765	356000	830.24	798.64	762.04		40.12
09-11-1993	810	816	777	777	239000	829.02	799.54	763.053		43.14
10-11-1993	777	788	777	788	377500	827.9	800.39	764.067		45.84
11-11-1993	810	833	788	827	228000	827.56	801.18	765.08		54.14
12-11-1993	810	827	810	810	170500	826.88	801.63	765.98		50.51
15-11-1993	810	827	810	827	557000	826.42	802.19	766.54		53.84
16-11-1993	822	844	822	844	692000	826.2	802.7	767.067		56.97
17-11-1993	833	855	833	850	618000	825.98	803.1	767.48		58.05
18-11-1993	850	923	850	923	2130500	827.1	804.23	768.38		68.43
19-11-1993	923	945	878	912	1485500	828.12	805.64	769.247		65.79
22-11-1993	906	934	878	883	786500	828.56	806.7	770.107		59.29
23-11-1993	889	889	822	844	409000	828.1	807.21	770.853	732.355	51.87
24-11-1993	833	861	833	855	279000	827.86	807.83	771.9	734.155	53.63
25-11-1993	867	867	861	861	298000	827.74	808.67	772.987	736.01	54.61
26-11-1993	861	878	861	867	247500	827.74	809.69	774.38	737.73	55.61
29-11-1993	867	867	844	844	372000	827.18	810.53	775.353	739.165	50.95
30-11-1993	833	844	827	833	69500	826.4	811.09	776.293	740.405	48.84
01-12-1993	833	844	827	833	419500	825.62	811.71	777.267	741.56	48.84
02-12-1993	850	855	838	838	140000	824.94	812.49	778.427	742.74	49.93
03-12-1993	855	867	855	861	150000	824.82	813.56	779.74	744.035	54.73
06-12-1993	855	867	844	844	86500	824.48	814.52	780.94	745.275	50.85
07-12-1993	844	855	838	855	233000	824.36	815.53	782.173	746.595	53.16
08-12-1993	855	855	838	855	201000	825.26	816.54	783.487	747.97	53.16
09-12-1993	855	855	855	855	633500	825.02	817.55	784.833	749.375	53.16
10-12-1993	855	855	850	850	76500	825.14	818.62	786.22	750.81	51.78
13-12-1993	855	855	844	850	457500	825.14	819.69	787.687	752.135	51.78
14-12-1993	850	878	850	878	1268500	825.82	821.27	789.3	753.71	58.74
15-12-1993	855	945	855	934	1870000	827.84	823.46	791.213	755.565	68.53
16-12-1993	934	1007	934	1007	1396500	831.78	826.44	793.46	757.955	76.39
17-12-1993	1058	1125	1035	1058	2048500	837.18	829.93	795.747	760.6	80.13
20-12-1993	1058	1142	1058	1125	1938000	843.48	834.09	798.48	763.58	83.76
21-12-1993	1092	1114	1080	1114	383000	849.9	838.03	801.027	766.45	81.14
22-12-1993	1103	1142	1103	1137	675500	856.88	842.08	803.727	769.46	82.38
23-12-1993	1142	1238	1142	1238	293500	865.88	847.14	807.18	772.865	86.57
24-12-1993	1227	1232	1216	1227	77000	874.66	852.32	810.56	775.99	84.22
27-12-1993	1238	1261	1227	1261	127000	883.9	857.73	814.167	779.315	85.53
28-12-1993	1249	1294	1249	1261	134000	893.14	862.91	817.92	782.44	85.53
29-12-1993	1261	1345	1261	1328	178500	904.06	868.93	822.193	785.675	87.83
30-12-1993	1328	1418	1328	1339	511500	914.98	874.89	826.693	789.02	88.16
03-01-1994	1306	1396	1306	1373	392000	926.24	881.08	831.42	792.675	89.15
04-01-1994	1373	1508	1373	1469	816000	939.64	888.12	836.9	796.84	91.35
05-01-1994	1469	1576	1469	1570	1990500	954.94	896.05	842.98	801.54	92.96
06-01-1994	1553	1598	1418	1441	888000	967.78	902.36	848.2	805.735	73.98
07-01-1994	1463	1542	1452	1542	1195000	982.52	909.4	854.093	810.35	77.80
11-01-1994	1531	1531	1424	1429	839500	994.9	915.08	859.153	814.43	66.10
12-01-1994	1418	1508	1261	1289	484000	1005.14	919.42	863.247	817.835	55.06
13-01-1994	1317	1317	1159	1193	1519500	1013.14	922.8	866.66	820.76	49.01
14-01-1994	1272	1306	1261	1283	1235000	1022.26	927.25	870.633	824.135	54.10
17-01-1994	1328	1401	1328	1328	660000	1031.94	932.15	874.987	827.71	56.44
18-01-1994	1334	1373	1306	1317	822000	1041.84	936.94	879.187	831.23	55.69
19-01-1994	1351	1373	1328	1356	1221000	1053.66	941.95	883.647	834.945	57.83
20-01-1994	1418	1418	1328	1328	860500	1064.68	946.85	887.92	838.46	55.75
21-01-1994	1328	1373	1294	1311	915500	1075.14	951.52	891.973	841.835	54.47
24-01-1994	1306	1328	1306	1322	306500	1085.04	956.3	895.8	845.07	55.19
25-01-1994	1300	1311	1294	1306	21000	1094.96	960.92	899.407	848.225	53.86
26-01-1994	1322	1328	1306	1317	122000	1104.76	965.59	903.047	851.095	54.67
27-01-1994	1306	1322	1306	1317	346000	1114.22	970.21	906.54	853.855	54.67
28-01-1994	1345	1345	1306	1317	363500	1123.56	974.77	909.92	856.5	54.67
31-01-1994	1306	1306	1261	1272	144000	1130.54	978.82	913	858.92	50.18
01-02-1994	1306	1306	1216	1221	338500	1136.72	982.42	916	861.115	45.62
02-02-1994	1227	1289	1227	1283	272500	1144.72	986.64	919.373	863.76	51.41
03-02-1994	1294	1306	1283	1294	440500	1153.72	990.91	922.713	866.57	52.38
04-02-1994	1306	1317	1289	1306	182500	1162.74	995.3	926.133	869.61	53.47
07-02-1994	1283	1328	1283	1317	379500	1171.86	999.8	929.733	872.705	54.49
08-02-1994	1283	1283	1261	1266	164000	1179.84	1003.79	933.073	875.745	49.08
09-02-1994	1272	1272	1238	1249	141500	1187.94	1007.56	936.333	878.5	47.39
10-02-1994	1249	1249	1249	1249	16500	1196.26	1011.33	939.48	881.285	47.39
11-02-1994	1261	1277	1261	1277	31000	1205.14	1015.38	942.853	884.235	50.64
14-02-1994	1272	1272	1266	1266	103500	1213.7	1019.32	946.227	887.245	49.35
15-02-1994	1261	1261	1193	1193	340000	1220.34	1022.58	949.153	889.89	41.75
16-02-1994	1216	1221	1216	1221	217500	1227.88	1026.18	952.307	892.675	45.23
17-02-1994	1216	1216	1170	1182	113500	1234.42	1029.39	955.16	895.235	41.51
18-02-1994	1170	1182	1120	1120	302500	1239.72	1032.49	957.6	897.545	36.39
21-02-1994	1125	1125	1024	1024	285500	1243.1	1034.06	959.4	899.4	30.17
22-02-1994	990	1137	979	1092	1137000	1247.94	1036.54	961.727	901.65	38.22
23-02-1994	1092	1148	1092	1092	675000	1252.78	1038.96	964.053	903.96	38.22
24-02-1994	1092	1125	1092	1114	431500	1257.5	1041.66	966.68	906.35	40.78
25-02-1994	1114	1125	1092	1103	529500	1260.88	1044.36	969.267	908.63	39.89
28-02-1994	1103	1148	1092	1148	164000	1263.7	1047.74	972.193	911.02	45.16
01-03-1994	1159	1187	1148	1170	749000	1265.94	1051.56	975.267	913.295	47.59
02-03-1994	1148	1148	1148	1148	119000	1266.4	1054.94	978.193	915.46	45.43
03-03-1994	1148	1148	1052	1052	275500	1265.16	1057.53	980.407	917.06	37.44
04-03-1994	1052	1052	1002	1013	346500	1262.68	1059.78	982.28	918.465	34.77
07-03-1994	1013	1109	1013	1064	427500	1259.2	1062.54	984.493	920.185	40.73
08-03-1994	1103	1103	1035	1092	220500	1256.5	1065.58	987.047	922.045	43.77
09-03-1994	1103	1103	1058	1075	176500	1252.78	1068.34	989.413	923.82	42.35
10-03-1994	1069	1069	1069	1069	99000	1248.94	1071.04	991.587	925.675	41.83
17-03-1994	1069	1075	1064	1075	89500	1243.88	1073.97	993.913	927.615	42.58
18-03-1994	1080	1092	1080	1092	7500	1238.94	1076.96	996.24	929.755	44.77
21-03-1994	1069	1069	1041	1052	214500	1232.52	1079.38	998.227	931.695	40.83
22-03-1994	1069	1069	968	985	356000	1222.84	1081.24	999.693	933.385	35.25
23-03-1994	985	1019	985	1019	115500	1211.82	1083.38	1001.307	935.19	39.75
24-03-1994	1019	1041	1019	1024	187500	1203.48	1085.63	1002.733	937.02	40.41
25-03-1994	1035	1035	1013	1013	117000	1192.9	1087.71	1003.9	938.795	39.39
28-03-1994	1013	1019	1002	1013	164000	1184.58	1089.74	1004.913	940.51	39.39
29-03-1994	1013	1013	996	1013	25000	1179.06	1092.1	1005.967	942.2	39.39
30-03-1994	979	990	979	990	25500	1175	1094.07	1006.867	943.745	36.96
04-04-1994	968	968	951	951	32500	1168.36	1095.31	1007.62	945.065	33.22
05-04-1994	951	957	906	912	274000	1160.04	1095.99	1008.113	946.25	29.96
06-04-1994	923	929	889	900	339000	1151.7	1096.77	1008.527	947.315	29.01
07-04-1994	900	900	883	883	289000	1142.24	1097.95	1008.713	948.295	27.68
08-04-1994	867	867	844	855	204000	1132.78	1098.73	1008.827	949.135	25.60
11-04-1994	855	855	844	850	598500	1123.56	1099.35	1008.867	949.87	25.23
13-04-1994	878	923	844	912	314000	1115.36	1100.2	1009.32	950.69	37.20
14-04-1994	923	968	923	934	665500	1107.92	1101.44	1009.92	951.535	40.82
15-04-1994	957	968	945	968	379000	1100.94	1102.85	1010.707	952.52	46.00
18-04-1994	985	1058	985	1058	915500	1095.76	1104.99	1012.06	953.845	56.79
19-04-1994	1047	1047	990	1007	1206500	1089.56	1106.56	1013.033	954.83	50.62
20-04-1994	1002	1024	968	1019	1238500	1084.5	1107.52	1014.047	955.875	51.94
21-04-1994	1024	1024	985	1013	254000	1080.34	1108.53	1015.06	957.085	51.20
22-04-1994	1024	1035	1013	1019	208500	1075.06	1109.89	1016.113	958.295	51.94
25-04-1994	1024	1086	1019	1080	308500	1070.78	1112.25	1017.533	959.73	58.75
26-04-1994	1103	1193	1086	1154	1191500	1067.74	1115.24	1019.447	961.535	65.19
27-04-1994	1170	1176	1125	1125	197000	1063.9	1117.88	1021.167	963.275	61.16
28-04-1994	1137	1137	1086	1125	515500	1061.08	1120.46	1022.887	965.075	61.16
29-04-1994	1125	1125	1080	1080	176500	1057.7	1122.82	1024.273	966.675	55.04
02-05-1994	1080	1097	1080	1097	44500	1054.66	1125.46	1025.773	968.275	56.80
03-05-1994	1097	1097	1080	1097	41500	1051.06	1128.1	1027.273	969.905	56.80
04-05-1994	1097	1109	1097	1109	74500	1047.92	1130.81	1028.853	971.65	58.14
05-05-1994	1125	1125	1092	1109	613000	1046.24	1133.29	1030.467	973.425	58.14
06-05-1994	1109	1109	1080	1080	126000	1043.42	1135.65	1031.927	975.085	53.48
09-05-1994	1086	1114	1086	1092	114000	1041.62	1138.02	1033.467	976.775	55.08
10-05-1994	1109	1114	1103	1114	1778500	1041.5	1140.61	1035.493	978.575	57.95
11-05-1994	1109	1137	1109	1137	850500	1043.76	1143.43	1037.293	980.49	60.76
13-05-1994	1137	1159	1137	1148	1272500	1044.88	1146.41	1039.32	982.515	62.07
16-05-1994	1148	1154	1131	1154	290500	1046.12	1149.45	1041.347	984.57	62.80
17-05-1994	1159	1193	1159	1193	296500	1047.7	1152.6	1043.673	986.935	67.20
18-05-1994	1216	1232	1216	1232	420000	1050.28	1155.58	1046.333	989.52	70.91
19-05-1994	1255	1283	1249	1261	1266000	1052.54	1158.12	1049.34	992.28	73.33
20-05-1994	1266	1294	1266	1283	908500	1054.8	1160.37	1052.64	995.15	75.02
23-05-1994	1294	1306	1283	1294	317000	1057.72	1162.06	1055.867	998.075	75.85
24-05-1994	1283	1294	1249	1261	218500	1061.9	1163.53	1058.987	1000.78	68.53
26-05-1994	1261	1289	1261	1289	119500	1067.42	1165.05	1062.327	1003.565	71.08
27-05-1994	1283	1283	1272	1277	110000	1071.68	1165.44	1065.587	1006.29	68.51
30-05-1994	1249	1283	1249	1283	67500	1075.5	1166	1068.887	1009.16	69.11
31-05-1994	1283	1283	1266	1272	286500	1079.44	1166.11	1072.04	1011.92	66.61
01-06-1994	1272	1272	1261	1261	102500	1083.28	1166.11	1075.12	1014.51	64.10
02-06-1994	1216	1216	1216	1216	11000	1086.1	1164.99	1078.013	1016.96	55.00
03-06-1994	1216	1216	1216	1216	38000	1088.58	1163.76	1080.833	1019.325	55.00
06-06-1994	1204	1204	1204	1204	70500	1091.62	1162.07	1083.46	1021.575	52.68
07-06-1994	1216	1227	1216	1227	60000	1096.46	1159.65	1086.313	1023.885	56.47
08-06-1994	1238	1272	1238	1272	339000	1101.52	1156.67	1089.427	1026.36	62.74
09-06-1994	1272	1289	1261	1261	970500	1106.26	1154.87	1092.507	1028.615	60.45
10-06-1994	1261	1261	1249	1249	265000	1110.98	1151.94	1095.467	1030.67	57.96
13-06-1994	1261	1266	1255	1255	526500	1115.82	1150.2	1098.433	1032.64	58.87
15-06-1994	1227	1227	1227	1227	500	1120.1	1149.58	1101.433	1034.5	53.08
16-06-1994	1216	1216	1204	1204	68500	1124.38	1149.69	1104.173	1036.245	48.84
17-06-1994	1204	1204	1204	1204	3000	1129.44	1148.9	1106.687	1038.075	48.84
20-06-1994	1204	1227	1204	1216	197500	1135.52	1147.78	1109.167	1039.965	51.20
21-06-1994	1216	1283	1216	1266	2044000	1142.84	1147.27	1112.127	1042.105	59.57
22-06-1994	1261	1261	1238	1261	186500	1150.4	1146.32	1115.433	1044.135	58.49
23-06-1994	1261	1261	1249	1249	339500	1158.28	1145.53	1118.58	1046.19	55.87
24-06-1994	1249	1249	1249	1249	125000	1166.26	1144.91	1121.653	1048.215	55.87
27-06-1994	1249	1249	1216	1249	150000	1173	1144.18	1124.467	1050.24	55.87
28-06-1994	1227	1227	1227	1227	56500	1178.86	1143.39	1127.247	1052.155	50.67
29-06-1994	1193	1193	1193	1193	7500	1183.36	1142.15	1129.687	1053.87	43.88
01-07-1994	1193	1193	1148	1148	41500	1185.16	1140.46	1131.713	1055.335	36.84
04-07-1994	1137	1137	1069	1080	80000	1186.62	1138.09	1133.247	1056.43	29.21
05-07-1994	1086	1086	1080	1080	42500	1187.84	1136.17	1134.293	1057.495	29.21
06-07-1994	1097	1097	1086	1092	103500	1189.42	1134.88	1135.493	1058.65	32.09
07-07-1994	1092	1103	1092	1103	108500	1191.1	1133.08	1136.96	1059.86	34.71
08-07-1994	1109	1114	1103	1103	15500	1191.56	1131.17	1138.687	1061.04	34.71
11-07-1994	1114	1114	1114	1114	33500	1190.76	1129.25	1140.413	1062.275	37.51
12-07-1994	1114	1120	1114	1114	125500	1190.54	1127.22	1142.1	1063.51	37.51
13-07-1994	1125	1170	1125	1170	508000	1191.44	1126.26	1144.12	1065.025	50.12
14-07-1994	1170	1216	1170	1216	147500	1194.16	1125.93	1146.6	1066.745	57.68
15-07-1994	1216	1221	1216	1216	113500	1196.54	1125.6	1149.153	1068.465	57.68
18-07-1994	1204	1204	1204	1204	205000	1198.68	1124.87	1151.627	1070.125	55.15
19-07-1994	1182	1204	1182	1204	50000	1200.58	1124.25	1154.067	1071.785	55.15
20-07-1994	1193	1193	1193	1193	11000	1202.26	1124.25	1156.28	1073.415	52.69
21-07-1994	1182	1187	1170	1182	194000	1204.3	1123.86	1158.533	1075.02	50.28
22-07-1994	1193	1193	1159	1170	781000	1205.86	1123.74	1160.633	1076.565	47.72
25-07-1994	1170	1182	1170	1170	84000	1206.98	1124.24	1162.733	1078.365	47.72
26-07-1994	1170	1182	1170	1182	42500	1207.88	1125.82	1164.913	1079.94	50.64
27-07-1994	1187	1193	1182	1193	495500	1208.78	1126.83	1167.2	1081.685	53.22
29-07-1994	1170	1170	1170	1170	82000	1209.1	1127.61	1169.333	1083.285	47.62
01-08-1994	1170	1176	1170	1170	385000	1208.64	1128.17	1171.28	1084.915	47.62
02-08-1994	1170	1182	1165	1170	121500	1207.4	1128.84	1172.853	1086.6	47.62
03-08-1994	1193	1199	1193	1193	794500	1206.04	1129.29	1174.093	1088.515	53.70
04-08-1994	1216	1238	1216	1216	118000	1204.7	1129.75	1175.147	1090.655	58.85
05-08-1994	1238	1238	1216	1221	106500	1203.24	1130.48	1175.787	1092.71	59.90
08-08-1994	1216	1216	1193	1204	171500	1202.1	1132	1176.387	1094.765	54.80
09-08-1994	1204	1204	1193	1193	120500	1200.18	1133.8	1176.76	1096.79	51.74
10-08-1994	1193	1193	1193	1193	500	1198.5	1135.09	1176.46	1098.815	51.74
11-08-1994	1193	1193	1187	1193	27000	1196.7	1136.1	1176.233	1100.84	51.74
16-08-1994	1170	1193	1170	1176	64000	1194.78	1137.11	1175.667	1102.725	46.70
18-08-1994	1176	1204	1176	1204	204500	1193.64	1138.46	1175.287	1104.75	54.55
19-08-1994	1227	1238	1216	1227	1001500	1193.86	1139.98	1174.613	1106.975	59.79
22-08-1994	1227	1238	1221	1238	413000	1194.3	1141.44	1173.94	1109.2	62.05
23-08-1994	1238	1249	1227	1238	789500	1194.98	1143.3	1173.04	1111.34	62.05
24-08-1994	1227	1227	1216	1221	510000	1194.86	1145.66	1171.387	1113.45	56.38
25-08-1994	1227	1227	1216	1216	849500	1193.74	1147.63	1169.027	1115.505	54.80
26-08-1994	1249	1261	1221	1227	693500	1193.06	1149.66	1167.6	1117.645	57.62
29-08-1994	1221	1221	1216	1221	662000	1192.5	1151.74	1165.46	1119.725	55.58
30-08-1994	1238	1272	1238	1272	746500	1192.84	1154.33	1164.413	1122.035	66.45
31-08-1994	1261	1261	1244	1244	232500	1193.18	1156.64	1164.113	1124.37	58.05
01-09-1994	1249	1249	1232	1232	85000	1193.74	1159.06	1164.373	1126.565	54.85
02-09-1994	1232	1244	1232	1244	50000	1194.54	1161.99	1164.113	1128.65	57.38
05-09-1994	1244	1294	1244	1272	351000	1195.66	1165.59	1163.74	1130.79	62.64
06-09-1994	1283	1339	1283	1334	327000	1197.02	1169.93	1163.853	1133.35	71.14
07-09-1994	1339	1396	1339	1373	253500	1199.26	1174.83	1163.967	1136.39	74.99
08-09-1994	1373	1396	1328	1328	337500	1200.84	1179.56	1163.967	1139.145	64.32
09-09-1994	1351	1367	1351	1362	252000	1203.1	1184.68	1164.307	1142.015	68.02
12-09-1994	1351	1351	1289	1289	137000	1203.9	1188.45	1164.087	1144.325	54.86
13-09-1994	1261	1283	1255	1277	286000	1204.9	1191.88	1163.893	1146.66	53.05
14-09-1994	1283	1306	1283	1306	1227500	1207.16	1195.26	1163.82	1149.055	56.77
15-09-1994	1306	1328	1306	1328	201500	1210.76	1197.96	1163.893	1151.475	59.40
16-09-1994	1328	1351	1328	1328	283500	1215.72	1201.17	1163.967	1153.865	59.40
19-09-1994	1328	1328	1283	1283	25000	1219.78	1203.81	1164.04	1155.665	51.91
20-09-1994	1283	1283	1283	1283	14000	1223.6	1206.51	1164.453	1157.52	51.91
21-09-1994	1289	1289	1272	1272	62000	1226.98	1209.04	1164.38	1159.465	50.11
26-09-1994	1238	1238	1227	1238	86500	1229.68	1210.62	1164.007	1161.435	44.95
27-09-1994	1232	1232	1232	1232	3000	1232.04	1211.4	1163.513	1163.32	44.08
28-09-1994	1238	1238	1216	1216	75000	1234.08	1212.31	1162.84	1165.095	41.78
29-09-1994	1216	1216	1210	1210	230000	1234.88	1213.16	1162.467	1166.81	40.91
30-09-1994	1210	1210	1193	1193	85500	1234.42	1214.29	1162.093	1168.555	38.48
03-10-1994	1187	1187	1159	1159	95500	1233.28	1214.91	1161.493	1170.185	34.12
04-10-1994	1165	1216	1165	1187	126000	1232.94	1215.81	1160.893	1171.955	40.14
05-10-1994	1193	1216	1193	1216	382000	1233.18	1216.88	1160.56	1173.845	45.68
06-10-1994	1204	1249	1204	1238	224000	1234.08	1218.17	1160.86	1175.73	49.49
07-10-1994	1244	1249	1238	1249	305500	1235.42	1219.86	1161.047	1177.755	51.33
10-10-1994	1261	1261	1238	1238	167500	1236.78	1221.32	1161.42	1179.67	49.39
11-10-1994	1238	1244	1238	1238	187000	1238.14	1222.56	1162.207	1181.585	49.39
12-10-1994	1244	1249	1238	1249	172500	1239.48	1223.68	1163.707	1183.555	51.52
13-10-1994	1249	1249	1238	1238	104000	1240.38	1224.58	1164.68	1185.495	49.29
14-10-1994	1249	1261	1244	1261	134000	1242.2	1225.65	1165.807	1187.55	53.79
17-10-1994	1249	1255	1249	1255	8000	1243.9	1226.27	1166.747	1189.435	52.48
18-10-1994	1266	1283	1261	1283	43000	1246.16	1226.78	1167.947	1191.18	57.66
19-10-1994	1283	1306	1283	1294	445000	1248.18	1227.11	1168.92	1192.615	59.52
20-10-1994	1283	1283	1272	1272	220000	1249.3	1227	1169.6	1193.685	54.36
21-10-1994	1283	1283	1272	1272	152000	1250.32	1226.78	1170.427	1194.42	54.36
24-10-1994	1266	1272	1266	1272	46500	1251.68	1226.89	1171.893	1195.21	54.36
25-10-1994	1272	1272	1272	1272	66500	1253.26	1226.72	1173.62	1195.885	54.36
26-10-1994	1272	1272	1261	1272	187000	1254.84	1226.67	1175.007	1196.055	54.36
27-10-1994	1272	1272	1261	1261	115000	1256.2	1226.45	1176.133	1196.225	51.15
28-10-1994	1272	1272	1261	1261	41500	1257.9	1226.34	1177.373	1196.225	51.15
31-10-1994	1261	1266	1261	1261	782000	1259.04	1226.34	1178.653	1196.225	51.15
01-11-1994	1266	1266	1255	1261	321000	1259.72	1226.79	1179.893	1195.89	51.15
02-11-1994	1261	1261	1261	1261	103000	1260.18	1227.24	1181.02	1195.5	51.15
03-11-1994	1227	1261	1227	1261	32000	1260.64	1227.81	1182.413	1194.94	51.15
04-11-1994	1193	1216	1193	1216	93500	1260.54	1227.7	1183.953	1193.675	37.15
07-11-1994	1204	1204	1204	1204	14000	1260.3	1227.02	1185.187	1191.845	34.45
08-11-1994	1204	1204	1187	1193	77500	1259.62	1226.34	1186.313	1190.605	32.13
09-11-1994	1193	1193	1187	1193	21500	1259.06	1225.78	1187.513	1188.86	32.13
10-11-1994	1193	1193	1187	1193	29000	1257.48	1225.16	1188.713	1187.68	32.13
11-11-1994	1193	1193	1182	1182	40500	1256.24	1224.71	1189.84	1187.145	29.65
16-11-1994	1187	1187	1182	1182	41000	1255.24	1224.49	1191.12	1187.09	29.65
17-11-1994	1165	1170	1159	1159	79500	1253.54	1224.04	1192.507	1186.47	24.97
18-11-1994	1137	1137	1137	1137	23000	1250.84	1223.25	1194.007	1185.515	21.47
21-11-1994	1137	1137	1114	1114	74500	1246.44	1221.73	1195.433	1184.5	18.55
22-11-1994	1092	1092	1069	1080	173500	1240.58	1219.92	1196.747	1183.12	15.25
23-11-1994	1024	1024	1024	1024	50000	1234.5	1217.67	1197.873	1181.6	11.59
24-11-1994	1069	1069	1052	1052	45500	1228.3	1215.7	1199.22	1180.305	21.71
25-11-1994	1058	1092	1058	1080	68000	1224.12	1214.01	1200.34	1179.095	30.30
28-11-1994	1092	1097	1092	1092	35000	1220.42	1212.66	1201.393	1178.025	33.66
29-11-1994	1103	1120	1092	1103	238500	1216.36	1211.76	1202.293	1176.955	36.67
30-11-1994	1086	1092	1080	1086	226500	1211.52	1211.14	1202.48	1175.8	34.09
01-12-1994	1080	1097	1080	1092	248000	1206.8	1211.26	1203.047	1174.675	35.81
02-12-1994	1080	1080	1013	1013	161500	1201.4	1210.59	1203.007	1173.38	26.16
05-12-1994	1002	1002	945	945	344000	1194.64	1209.12	1202.553	1172	20.93
06-12-1994	900	945	900	945	64000	1188.1	1207.54	1202.06	1170.31	20.93
07-12-1994	957	957	951	957	21500	1182.48	1206.08	1201.24	1168.625	24.04
08-12-1994	951	968	951	957	41500	1176.98	1204.51	1199.927	1166.88	24.04
09-12-1994	951	957	940	945	215500	1171.56	1202.82	1198.727	1165.02	22.99
12-12-1994	934	945	934	945	83500	1166.26	1200.57	1197.527	1163.415	22.99
13-12-1994	945	957	945	945	70000	1161.3	1197.86	1196.627	1161.895	22.99
14-12-1994	957	957	957	957	93500	1157.26	1195.27	1195.693	1160.435	26.97
15-12-1994	957	957	945	945	298500	1152.42	1192.68	1194.68	1158.775	25.55
16-12-1994	945	945	945	945	50000	1147	1190.09	1193.587	1157.17	25.55
19-12-1994	945	945	945	945	110000	1141.14	1187.61	1192.493	1155.93	25.55
20-12-1994	934	934	929	934	108000	1134.84	1185.13	1191.52	1154.495	24.09
21-12-1994	923	940	923	934	275500	1128.76	1182.77	1190.467	1153.255	24.09
22-12-1994	934	968	923	923	602500	1122.46	1180.3	1189.193	1152.27	22.60
23-12-1994	912	912	900	900	560500	1115.48	1177.48	1187.613	1151.65	19.84
28-12-1994	912	934	912	923	68500	1109.18	1174.78	1186.113	1150.805	29.17
02-01-1995	929	929	929	929	4000	1102.54	1172.37	1184.613	1149.99	31.41
03-01-1995	929	979	929	968	102000	1096.8	1170.35	1183.113	1149.26	43.85
04-01-1995	968	1035	968	1035	322500	1091.84	1169	1181.8	1148.92	57.96
05-01-1995	1035	1125	1035	1125	176500	1088.46	1168.32	1180.893	1148.805	69.17
06-01-1995	1097	1148	1097	1148	771000	1085.98	1167.64	1179.993	1148.695	71.28
09-01-1995	1125	1137	1103	1125	729000	1083.04	1166.68	1178.867	1148.58	66.39
10-01-1995	1103	1103	1069	1069	37500	1078.98	1165.33	1177.587	1148.665	56.27
11-01-1995	1064	1064	1035	1035	19000	1074.24	1163.75	1175.893	1148.775	51.17
12-01-1995	990	990	957	962	379500	1068.04	1161.44	1173.793	1148.265	42.31
13-01-1995	923	923	889	889	1160000	1060.6	1158.4	1171.167	1147.25	35.66
16-01-1995	934	985	934	974	784000	1054.86	1156.38	1169.18	1146.745	46.25
17-01-1995	990	990	934	934	218000	1048.32	1153.68	1167	1146.07	42.69
18-01-1995	934	940	923	923	257500	1041.56	1150.64	1165.047	1145.31	41.74
19-01-1995	923	923	912	917	195500	1034.68	1147.43	1163.053	1144.435	41.20
20-01-1995	900	900	883	883	877500	1027.12	1143.88	1160.913	1143.59	38.19
23-01-1995	878	878	833	844	460000	1019.68	1140.11	1158.36	1142.885	35.02
24-01-1995	833	838	788	793	446500	1011.46	1135.88	1155.167	1141.755	31.36
25-01-1995	810	838	788	833	419500	1004.26	1131.94	1152.313	1140.8	36.93
26-01-1995	850	889	850	855	633500	997.5	1128.28	1149.687	1140.01	39.82
27-01-1995	855	872	855	867	148000	990.98	1124.23	1147.1	1139.28	41.40
30-01-1995	878	895	878	895	576000	985.24	1120.74	1144.887	1138.69	45.02
31-01-1995	878	889	878	889	92000	979.38	1117.31	1142.787	1138.185	44.39
01-02-1995	883	895	883	883	143500	973.86	1113.7	1140.647	1137.845	43.73
02-02-1995	878	900	878	895	303000	969.02	1109.93	1138.507	1137.76	45.48
03-02-1995	900	934	900	923	668500	965.2	1105.82	1136.22	1137.875	49.43
06-02-1995	945	979	945	968	1142000	962.96	1101.77	1134.267	1138.3	55.08
07-02-1995	968	1013	968	1013	1103000	962.74	1098.62	1132.693	1139.09	59.89
08-02-1995	1002	1013	979	1013	941500	961.96	1095.13	1131.12	1139.905	59.89
09-02-1995	996	996	979	990	189000	960.16	1092.14	1129.393	1140.295	56.31
10-02-1995	990	1002	990	1002	40000	958.36	1089.39	1127.893	1140.635	57.73
13-02-1995	1002	1024	1002	1024	166500	956.78	1086.57	1126.767	1140.915	60.28
14-02-1995	1024	1024	990	1013	197500	955.32	1083.42	1125.867	1140.69	58.39
15-02-1995	996	1007	996	996	100000	953.4	1080.1	1125.307	1140.635	55.48
16-02-1995	1002	1002	1002	1002	243000	953.18	1077.29	1124.787	1140.55	56.31
17-02-1995	1002	1007	1002	1007	20500	954.42	1074.53	1124.22	1140.52	57.02
20-02-1995	1002	1002	996	1002	16000	955.56	1071.83	1123.547	1140.435	56.04
21-02-1995	996	1002	990	990	136500	956.22	1069.35	1122.793	1139.985	53.63
22-02-1995	1002	1007	990	990	185000	956.88	1066.93	1121.967	1139.165	53.63
23-02-1995	979	979	968	968	75000	957.34	1064.45	1120.993	1138.38	49.15
24-02-1995	968	968	968	968	27000	957.8	1062.03	1119.647	1137.595	49.15
28-02-1995	968	968	968	968	2500	958.26	1059.78	1117.993	1137.035	49.15
01-03-1995	945	951	934	945	108500	958.02	1057.64	1116.187	1136.275	44.32
07-03-1995	929	945	929	934	241500	957.8	1055.11	1114.387	1135.46	42.18
08-03-1995	923	923	883	883	119500	956.56	1051.78	1112.247	1134.33	34.00
09-03-1995	883	883	867	872	495500	955.1	1048.12	1110.107	1133.145	32.53
10-03-1995	878	878	855	855	115500	953.52	1044.18	1107.927	1132.02	30.35
13-03-1995	855	861	833	833	281000	951.5	1040.13	1105.68	1130.725	27.76
14-03-1995	816	833	810	827	480500	949.58	1036.02	1103.393	1129.29	27.08
15-03-1995	844	867	838	861	148500	948.8	1032.14	1101.253	1127.91	36.55
16-03-1995	855	878	855	878	146500	947.9	1028.54	1099.153	1126.56	40.70
17-03-1995	889	889	878	883	105000	946.98	1024.76	1097.24	1125.205	41.90
20-03-1995	895	895	889	895	77500	945.52	1021.16	1095.407	1123.715	44.80
21-03-1995	895	895	878	878	213500	942.38	1017.11	1093.46	1121.945	41.63
22-03-1995	878	878	867	872	114000	937.32	1012.89	1091.32	1120	40.54
23-03-1995	872	883	872	883	575000	932.02	1009	1089.1	1118	43.46
24-03-1995	878	900	878	889	259000	927.3	1005.17	1086.887	1115.975	45.05
27-03-1995	900	906	900	900	25000	923.92	1001.45	1084.86	1114.17	47.93
28-03-1995	889	889	883	883	2500	920.88	997.56	1082.793	1112.14	44.08
29-03-1995	889	900	889	900	110500	919.64	993.84	1080.84	1110.255	48.53
30-03-1995	900	900	895	900	126500	919.86	990.23	1078.887	1108.34	48.53
03-04-1995	889	900	889	900	96500	918.38	986.62	1077.047	1106.48	48.53
04-04-1995	889	889	883	889	650500	917.48	982.9	1074.947	1104.62	45.60
05-04-1995	889	895	889	895	37000	916.92	979.24	1072.733	1103.015	47.46
06-04-1995	889	895	889	895	176000	916.48	975.58	1070.447	1101.41	47.46
07-04-1995	889	889	878	889	157500	916.6	971.86	1068.12	1099.835	45.65
10-04-1995	878	878	878	878	61000	917.28	968.48	1065.833	1098.09	42.45
11-04-1995	867	867	844	844	140000	918.3	964.88	1063.353	1095.95	34.41
12-04-1995	844	844	827	833	144000	918.3	961.28	1060.727	1093.81	32.28
13-04-1995	822	833	822	822	183000	917.64	957.57	1058.067	1091.675	30.26
17-04-1995	810	810	799	799	86000	916.28	953.63	1054.913	1089.395	26.53
18-04-1995	788	788	743	754	243000	913.46	949.35	1051.647	1087.03	21.06
19-04-1995	760	760	743	743	211000	910.54	944.96	1048.387	1084.725	19.97
20-04-1995	754	754	743	743	858500	907.74	940.8	1045.047	1082.42	19.97
21-04-1995	743	754	737	748	429000	904.8	936.91	1041.553	1080.08	22.09
24-04-1995	760	760	743	743	347000	901.2	933.2	1037.613	1077.465	21.48
25-04-1995	760	760	754	754	106000	896.92	929.94	1033.487	1074.93	26.31
26-04-1995	754	754	748	754	126500	891.74	927.24	1029.66	1072.455	26.31
27-04-1995	754	754	732	737	496500	886.22	924.09	1025.493	1069.895	23.70
28-04-1995	732	732	709	709	378000	880.6	920.38	1021.627	1067.195	20.15
01-05-1995	692	692	664	687	604000	874.3	916.33	1017.693	1064.495	17.88
02-05-1995	698	748	698	743	483500	868.68	912.73	1013.94	1062.245	37.24
03-05-1995	748	822	748	822	651500	864.86	910.09	1010.567	1060.615	53.79
04-05-1995	822	822	799	810	256000	861.14	907.27	1007.113	1059.265	51.56
05-05-1995	799	799	765	765	47000	856.4	904.79	1003.66	1057.69	44.18
08-05-1995	748	777	743	777	61000	851.8	903.11	1000.287	1056.115	46.39
09-05-1995	788	805	788	799	558500	847.74	901.65	997.133	1054.595	50.26
11-05-1995	838	878	805	867	1250000	845.28	900.75	994.66	1053.415	59.91
12-05-1995	945	1013	900	968	1352000	844.84	900.86	992.9	1052.685	69.40
16-05-1995	929	940	900	929	301000	844.06	900.7	990.987	1051.76	63.18
17-05-1995	929	929	906	917	68000	843.04	900.42	989.033	1050.495	61.36
18-05-1995	900	900	855	855	568500	840.78	899.52	986.78	1048.69	52.87
19-05-1995	844	855	822	855	387000	838.98	898.5	984.753	1046.885	52.87
22-05-1995	861	895	861	895	238000	838.2	898	982.807	1045.34	57.29
23-05-1995	900	912	867	895	605000	838.44	897.5	980.667	1043.795	57.29
24-05-1995	895	900	867	900	412000	839	897.05	978.413	1042.33	57.87
26-05-1995	883	945	883	945	105000	840.8	897.16	976.387	1041.145	62.71
29-05-1995	923	923	883	900	333500	842.14	896.82	974.133	1039.795	55.80
30-05-1995	895	900	895	900	315000	843.6	896.59	971.88	1038.445	55.80
01-06-1995	917	934	900	912	977500	844.62	896.71	969.633	1037.095	57.26
02-06-1995	923	923	906	917	594000	845.4	896.65	967.493	1035.715	57.88
05-06-1995	912	951	912	923	681000	846.2	896.59	965.24	1034.48	58.66
06-06-1995	923	929	917	929	644000	846.88	896.2	963.067	1033.275	59.47
07-06-1995	929	934	929	929	101000	847.9	895.14	960.707	1032.07	59.47
08-06-1995	934	934	923	923	169500	848.92	893.12	958.233	1030.72	58.15
09-06-1995	934	968	929	945	208500	850.16	891.09	956.053	1029.365	61.51
12-06-1995	934	934	923	929	341500	850.96	889.13	953.767	1027.905	57.87
13-06-1995	934	934	923	923	404500	851.42	887.67	951.44	1026.5	56.52
14-06-1995	923	923	923	923	500	852.22	886.55	949.113	1025.15	56.52
15-06-1995	934	934	923	923	227500	852.68	886.16	946.787	1023.8	56.52
16-06-1995	934	934	923	934	185000	853.36	886.61	944.607	1022.505	58.73
19-06-1995	929	929	917	923	204000	853.82	886.1	942.353	1021.24	55.68
20-06-1995	934	940	934	940	111500	854.84	886.16	940.213	1019.92	59.20
21-06-1995	940	996	940	990	700500	856.74	886.83	938.407	1018.735	67.41
22-06-1995	1013	1047	1002	1007	610000	858.98	887.73	936.713	1017.58	69.64
23-06-1995	1035	1041	1024	1024	518500	861.68	889.14	935.133	1016.51	71.73
26-06-1995	1024	1024	1024	1024	1000	864.6	890.94	933.853	1015.525	71.73
27-06-1995	990	996	985	990	151000	867.52	892.91	932.427	1014.395	61.86
28-06-1995	996	1002	996	996	147000	870.78	894.54	931.113	1013.24	62.83
29-06-1995	996	1013	996	1013	31500	874.6	896.12	929.913	1012.2	65.51
30-06-1995	1013	1013	996	1007	380000	878.76	897.52	928.673	1010.875	63.77
03-07-1995	1002	1019	990	1019	842500	884.06	898.76	927.587	1009.75	65.73
04-07-1995	1030	1069	1030	1052	441500	890.24	900.39	926.72	1008.85	70.49
05-07-1995	1052	1075	1047	1075	149000	896.88	902.31	926.16	1008.005	73.27
06-07-1995	1075	1092	1069	1086	315500	903.64	904.22	925.82	1007.075	74.51
07-07-1995	1086	1109	1086	1103	391000	910.84	906.02	925.747	1005.92	76.33
10-07-1995	1109	1165	1109	1142	173500	918.6	907.76	926.16	1004.765	79.88
11-07-1995	1125	1125	1125	1125	28000	926.02	908.88	926.833	1003.75	74.62
12-07-1995	1125	1125	1103	1103	5500	933.34	909.78	927.173	1002.455	68.35
13-07-1995	1125	1125	1114	1120	37000	941.56	911.08	927.44	1001.61	70.42
14-07-1995	1114	1137	1114	1125	63500	950.32	912.31	927.66	1000.85	71.02
17-07-1995	1148	1148	1137	1148	171000	958.42	913.55	927.96	1000.06	73.67
18-07-1995	1148	1154	1142	1154	159000	965.06	914.96	928.413	999.19	74.33
19-07-1995	1142	1142	1092	1109	229000	971.04	916.09	928.527	998.095	61.83
20-07-1995	1103	1103	1092	1103	76500	977.8	917.1	929.127	997.195	60.37
21-07-1995	1114	1193	1109	1176	458500	985.78	918.79	930.667	996.66	69.72
24-07-1995	1187	1221	1182	1182	209000	993.44	920.59	932.247	996.21	70.34
25-07-1995	1193	1193	1182	1182	226500	999.74	922.51	933.747	995.93	70.34
26-07-1995	1182	1182	1170	1170	196500	1003.78	924.31	935.167	995.62	67.16
27-07-1995	1131	1176	1131	1170	92000	1008.6	926.33	936.667	995.39	67.16
28-07-1995	1187	1244	1187	1204	395000	1014.34	928.69	938.393	995.36	71.41
31-07-1995	1204	1216	1204	1210	105500	1021.44	931.11	940.16	995.445	72.10
01-08-1995	1210	1210	1204	1204	16500	1028.42	933.7	941.807	995.67	70.28
02-08-1995	1204	1204	1204	1204	305500	1034.6	936.4	943.533	995.755	70.28
03-08-1995	1204	1204	1204	1204	138000	1040.78	939.61	945.26	995.695	70.28
04-08-1995	1193	1193	1193	1193	1000	1046.64	942.82	946.913	995.47	66.44
07-08-1995	1216	1232	1210	1210	414500	1051.94	946.37	948.753	995.275	69.24
08-08-1995	1216	1216	1182	1182	56500	1057.58	949.86	950.407	994.995	60.32
10-08-1995	1193	1210	1193	1210	197500	1063.78	953.69	952.32	994.855	65.15
11-08-1995	1199	1199	1187	1187	195500	1069.28	956.95	954.233	994.545	58.82
14-08-1995	1176	1176	1131	1131	200500	1073.56	959.48	955.62	994.01	46.87
15-08-1995	1142	1176	1142	1170	290500	1078.5	962.35	957.227	993.555	53.89
16-08-1995	1159	1159	1131	1131	48500	1082.54	964.71	958.313	992.935	47.18
18-08-1995	1125	1125	1080	1080	226500	1085.56	966.73	958.613	991.92	40.13
21-08-1995	1075	1092	1058	1086	201500	1088.82	968.87	958.353	990.88	41.24
22-08-1995	1103	1120	1103	1120	191500	1092.32	971.24	958.167	990.12	47.22
23-08-1995	1148	1154	1137	1137	267500	1096.48	973.72	958.247	989.445	49.97
24-08-1995	1131	1137	1131	1131	58500	1100.64	976.03	958.66	988.74	49.00
25-08-1995	1137	1148	1137	1148	75000	1105.14	978.68	959.413	988.12	51.84
28-08-1995	1137	1142	1137	1137	31000	1109.42	981.05	960.58	987.445	49.90
29-08-1995	1148	1154	1148	1154	70500	1113.82	983.59	962.347	986.91	52.84
30-08-1995	1154	1154	1137	1142	61500	1118.2	986.01	963.467	986.315	50.59
31-08-1995	1131	1131	1120	1125	302000	1121.9	988.37	964.74	985.635	47.49
04-09-1995	1125	1125	1114	1120	180000	1124.5	990.62	966.053	984.93	46.59
05-09-1995	1120	1120	1120	1120	429500	1126.76	992.87	967.407	984.225	46.59
06-09-1995	1114	1114	1109	1109	129500	1128.46	995.07	968.913	983.465	44.44
07-09-1995	1103	1103	1097	1103	51000	1130.04	997.32	970.64	982.9	43.26
08-09-1995	1103	1103	1103	1103	13000	1132.3	999.91	972.707	982.395	43.26
11-09-1995	1097	1103	1092	1103	302000	1134.44	1002.61	974.507	981.945	43.26
12-09-1995	1232	1232	1135	1142	106500	1137.02	1005.81	976.42	981.69	53.29
13-09-1995	1129	1180	1129	1180	419500	1140.48	1009.62	978.507	981.625	60.59
14-09-1995	1180	1180	1155	1161	225000	1143.32	1013.69	980.28	981.52	55.89
15-09-1995	1155	1193	1155	1180	238500	1145.88	1018.06	982.22	981.51	59.29
18-09-1995	1180	1180	1174	1174	161000	1147.86	1022.37	984.16	981.585	57.78
19-09-1995	1168	1168	1148	1148	59000	1149.1	1026.37	985.847	981.64	51.61
20-09-1995	1148	1174	1148	1174	61500	1150.52	1030.68	987.52	981.94	56.60
21-09-1995	1180	1206	1180	1193	348000	1151.54	1035.07	989.02	982.505	59.85
22-09-1995	1200	1200	1155	1155	206000	1152.14	1039.08	989.967	983.16	51.53
25-09-1995	1148	1148	1103	1116	230500	1152.4	1042.87	990.653	983.48	44.67
26-09-1995	1116	1168	1116	1142	280500	1152.84	1047.2	991.667	983.79	49.50
27-09-1995	1142	1142	1129	1142	191500	1153.18	1051.75	992.6	984.04	49.50
28-09-1995	1129	1129	1129	1129	45000	1152.8	1055.61	993.3	984.17	47.11
29-09-1995	1129	1129	1103	1103	111500	1151.78	1058.42	993.9	984.255	42.68
02-10-1995	1116	1116	1110	1110	86000	1151.8	1061.42	994.66	984.345	44.20
03-10-1995	1103	1103	1097	1103	85000	1151.8	1064.8	995.333	984.795	42.97
04-10-1995	1091	1097	1084	1091	164500	1150.1	1067.94	995.893	985.525	40.88
05-10-1995	1103	1129	1103	1123	104000	1148.92	1071.18	996.7	986.415	48.14
06-10-1995	1123	1123	1091	1091	54500	1147.1	1073.42	997.373	987.085	42.52
09-10-1995	1097	1123	1097	1123	52500	1146.16	1074.97	998.26	987.915	48.94
10-10-1995	1123	1135	1116	1129	203000	1145.34	1076.97	999.333	988.835	50.07
11-10-1995	1129	1142	1129	1135	658000	1143.96	1079.15	1000.447	989.785	51.23
12-10-1995	1135	1135	1135	1135	158500	1142.46	1081.95	1001.56	990.735	51.23
13-10-1995	1135	1142	1135	1142	134000	1141.22	1084.82	1002.873	991.66	52.72
16-10-1995	1148	1193	1148	1193	217000	1141	1087.8	1004.6	992.9	61.84
17-10-1995	1193	1200	1193	1200	297500	1140.92	1090.85	1006.713	994.175	62.90
18-10-1995	1200	1200	1180	1187	99500	1140.8	1093.72	1008.813	995.385	59.59
19-10-1995	1187	1187	1180	1180	120500	1140.2	1096.07	1010.98	996.615	57.83
20-10-1995	1180	1180	1174	1180	51000	1140.16	1098.87	1013.293	997.845	57.83
23-10-1995	1180	1180	1161	1168	82000	1139.32	1101.55	1015.567	999.07	54.62
24-10-1995	1168	1168	1135	1142	283000	1138.42	1103.85	1017.44	1000.28	48.36
25-10-1995	1135	1142	1123	1123	130500	1138.26	1105.91	1019.073	1001.28	44.35
26-10-1995	1103	1103	1097	1103	33500	1136.92	1107.71	1020.54	1002.15	40.55
27-10-1995	1084	1091	1078	1091	20000	1136.12	1109.33	1021.847	1002.765	38.42
30-10-1995	1091	1091	1091	1091	1500	1136.34	1110.95	1023.267	1003.045	38.42
31-10-1995	1091	1091	1078	1078	141500	1136.18	1112.5	1024.64	1002.81	36.04
01-11-1995	1065	1065	1046	1059	147500	1134.96	1113.64	1025.813	1002.365	32.84
02-11-1995	1039	1039	982	1026	234500	1132.74	1114.61	1026.727	1001.87	28.16
03-11-1995	1026	1033	1020	1026	446000	1130.64	1115.64	1027.567	1001.655	28.16
06-11-1995	1014	1014	1001	1001	104500	1127.7	1116.42	1028.353	1001.485	25.03
07-11-1995	1014	1014	1014	1014	55500	1125.24	1117.33	1029.113	1001.745	29.43
08-11-1995	1007	1007	1001	1007	84000	1122.3	1118.06	1029.827	1002.335	28.46
09-11-1995	1007	1020	1001	1001	314000	1119.48	1118.84	1030.5	1002.47	27.62
13-11-1995	1011	1011	999	999	2000	1116.96	1119.43	1031.233	1002.795	27.33
14-11-1995	1011	1011	1011	1011	56500	1114.78	1119.64	1032.007	1003.235	31.93
15-11-1995	1011	1011	977	1011	255000	1112.6	1119.68	1032.78	1003.705	31.93
16-11-1995	999	999	977	977	284000	1109.96	1119.21	1033.367	1004.175	26.43
17-11-1995	977	988	977	977	383000	1107.44	1118.74	1034.027	1004.84	26.43
20-11-1995	977	977	965	977	302000	1104.92	1118.61	1034.913	1005.76	26.43
21-11-1995	977	977	977	977	97000	1102.4	1118.42	1035.873	1006.48	26.43
22-11-1995	977	977	908	908	232500	1097.72	1117.37	1036.447	1006.745	17.98
23-11-1995	931	942	920	942	479000	1092.96	1116.72	1037.4	1007.12	29.88
24-11-1995	942	942	931	931	345000	1088.36	1115.84	1038.58	1007.3	28.44
27-11-1995	920	920	897	897	513000	1082.7	1114.29	1039.607	1007.34	24.52
28-11-1995	897	897	829	874	1161000	1076.7	1112.28	1040.48	1007.295	22.28
29-11-1995	874	886	874	886	777000	1071.46	1110.28	1041.4	1007.25	26.07
30-11-1995	897	931	897	920	1403500	1066.38	1108.45	1042.58	1007.235	35.66
01-12-1995	908	954	908	931	771500	1061.14	1106.34	1043.76	1007.05	38.44
04-12-1995	942	965	942	954	636500	1057.12	1104.63	1045.093	1006.755	43.90
05-12-1995	977	1022	977	977	1275500	1054.34	1103.37	1046.693	1006.575	48.79
06-12-1995	977	988	977	988	575000	1051.26	1102.05	1048.553	1006.565	51.00
07-12-1995	999	1056	999	1022	1820500	1048.86	1101.02	1050.787	1006.665	57.13
08-12-1995	1033	1045	1033	1033	825000	1046.94	1099.87	1052.72	1006.71	58.92
11-12-1995	1045	1045	1022	1022	1609000	1045.32	1098.55	1054.053	1006.755	56.38
12-12-1995	1033	1033	1022	1022	870000	1043.56	1097.68	1055.467	1006.885	56.38
13-12-1995	1022	1033	999	1033	642000	1042.16	1096.98	1057.253	1007.04	58.46
14-12-1995	1022	1022	999	999	619000	1040.32	1095.21	1058.733	1007	50.47
15-12-1995	999	1022	999	1022	185000	1038.3	1093.61	1060.22	1007.1	54.95
18-12-1995	1022	1022	1011	1022	100000	1036.92	1092.01	1061.253	1007.26	54.95
19-12-1995	999	1011	999	999	193500	1034.44	1090.3	1061.46	1007.305	49.73
21-12-1995	1011	1011	988	988	264500	1031.62	1088.48	1061.853	1007.405	47.41
22-12-1995	999	999	988	988	279500	1028.68	1086.32	1062.327	1007.505	47.41
26-12-1995	988	999	988	999	104500	1025.96	1084.21	1063.287	1007.66	50.11
27-12-1995	988	988	965	965	152000	1022.42	1081.82	1064.02	1007.76	42.79
28-12-1995	965	965	954	954	234500	1017.64	1079.32	1064.413	1007.86	40.72
02-01-1996	942	942	931	931	375500	1012.26	1076.59	1064.653	1008.1	36.72
03-01-1996	931	977	931	977	570500	1008.06	1074.43	1065.167	1008.625	47.78
04-01-1996	999	1101	999	1067	1585500	1005.8	1073	1065.98	1009.685	61.83
05-01-1996	1045	1067	1011	1056	492000	1003.32	1071.74	1067.02	1010.8	59.71
08-01-1996	1056	1056	1033	1045	599500	1000.86	1070.09	1067.987	1011.89	57.59
09-01-1996	1033	1033	977	988	1058500	997.78	1068.1	1068.493	1012.525	48.06
10-01-1996	999	999	988	999	615000	995.3	1066.78	1069.04	1013.13	49.79
11-01-1996	988	999	977	988	647500	993	1064.96	1069.473	1013.655	48.07
12-01-1996	999	999	988	988	1330500	990.94	1063.53	1069.867	1014.12	48.07
15-01-1996	1011	1022	999	1011	330000	989.34	1062.84	1070.413	1014.785	52.08
16-01-1996	1011	1022	999	1022	388500	988.22	1062.2	1071.073	1015.535	53.92
17-01-1996	1011	1022	999	1011	200000	987.26	1061.11	1071.513	1016.175	51.78
18-01-1996	1011	1011	1011	1011	112000	986.96	1059.85	1072.06	1016.785	51.78
19-01-1996	1011	1011	999	999	283500	986.42	1058.53	1072.567	1017.28	49.31
22-01-1996	999	1022	999	1022	1080000	986.84	1057.27	1073.227	1017.975	53.86
23-01-1996	1022	1056	1011	1056	3163000	987.68	1056.46	1074.113	1018.755	59.62
24-01-1996	1056	1079	1033	1033	1769500	988.2	1055.25	1074.773	1019.42	54.65
25-01-1996	1033	1045	1022	1033	1052000	988.84	1054.16	1075.507	1020.085	54.65
26-01-1996	1033	1045	1033	1045	307000	989.76	1053.36	1076.207	1020.865	56.83
29-01-1996	1033	1045	1033	1045	662500	990.44	1052.61	1076.573	1021.615	56.83
30-01-1996	1022	1033	999	1033	2194500	990.88	1051.74	1076.747	1022.305	53.83
31-01-1996	1033	1045	1033	1033	1212000	992	1050.98	1076.807	1023.025	53.83
01-02-1996	1033	1079	1033	1045	3103000	993.36	1050.4	1076.947	1023.86	56.49
02-02-1996	1056	1124	1056	1101	1737500	995.84	1050.38	1077.687	1025.145	66.27
05-02-1996	1101	1135	1101	1124	1227000	998.78	1050.59	1078.54	1026.6	69.32
06-02-1996	1124	1135	1090	1113	2200500	1002.88	1050.3	1079.207	1028.055	66.24
07-02-1996	1113	1135	1113	1113	855500	1006.3	1049.63	1079.913	1029.625	66.24
08-02-1996	1124	1135	1113	1135	1899000	1010.38	1049.37	1080.687	1031.53	69.40
09-02-1996	1135	1135	1090	1101	1663500	1014.46	1048.58	1081.013	1033.32	60.05
12-02-1996	1101	1101	1079	1090	904000	1018.78	1047.74	1081.113	1035.055	57.35
13-02-1996	1090	1090	1079	1079	369500	1022.64	1047.05	1081.067	1036.71	54.71
14-02-1996	1079	1079	1067	1079	1608000	1025.82	1046.1	1080.907	1038.39	54.71
15-02-1996	1079	1079	1056	1056	1729500	1028.32	1044.73	1080.333	1039.9	49.21
16-02-1996	1056	1067	1056	1056	377500	1030.36	1043.74	1079.873	1041.41	49.21
26-02-1996	1056	1067	1033	1067	223500	1032.16	1043.25	1079.633	1043.06	51.89
27-02-1996	1079	1101	1079	1090	1510500	1034.2	1042.73	1079.433	1044.965	57.01
28-02-1996	1090	1090	1056	1056	603500	1034.88	1041.87	1078.973	1046.81	48.76
29-02-1996	1056	1101	1056	1067	3576500	1035.56	1041.25	1078.433	1048.43	51.22
01-03-1996	1056	1079	1045	1067	240000	1036.46	1040.89	1077.853	1049.655	51.22
04-03-1996	1067	1079	1067	1079	207000	1037.6	1040.58	1077.653	1051	54.01
05-03-1996	1067	1090	1067	1090	211000	1038.74	1040.45	1077.567	1052.625	56.47
06-03-1996	1079	1079	1067	1067	97000	1040.1	1040.21	1076.84	1054.075	50.40
07-03-1996	1067	1067	1045	1045	249500	1040.56	1039.43	1075.927	1055.305	45.38
08-03-1996	1045	1056	1022	1022	143500	1040.56	1038.74	1074.86	1056.08	40.80
11-03-1996	999	999	977	988	221500	1040.34	1037.39	1073.647	1056.18	35.15
12-03-1996	1011	1011	988	999	894500	1040.56	1036.09	1072.507	1056.53	38.13
13-03-1996	999	999	965	977	137000	1040.34	1034.51	1070.993	1056.83	34.70
14-03-1996	988	999	965	965	750000	1039.66	1032.81	1069.36	1057.38	32.95
15-03-1996	977	1011	977	999	1542500	1040.34	1031.38	1067.993	1058.1	41.87
18-03-1996	988	988	988	988	206500	1041.02	1029.33	1066.553	1058.565	40.02
19-03-1996	1011	1056	999	1056	997500	1043.52	1027.89	1065.567	1059.37	53.68
20-03-1996	1045	1067	1033	1056	576000	1045.1	1026.58	1064.653	1060.15	53.68
22-03-1996	1056	1056	1022	1022	321000	1044.2	1025	1063.4	1060.535	47.42
25-03-1996	1022	1022	999	999	392000	1043.06	1023.19	1062.18	1061.03	43.70
26-03-1996	1011	1011	1011	1011	91000	1042.38	1021.62	1060.853	1061.585	46.08
27-03-1996	1022	1022	1022	1022	324500	1043.06	1020.42	1059.753	1062.135	48.23
28-03-1996	1033	1033	1022	1033	242500	1043.74	1019.52	1059.1	1062.715	50.37
01-04-1996	1045	1045	1033	1033	689500	1044.64	1018.82	1058.187	1063.265	50.37
02-04-1996	1033	1033	1022	1022	403500	1045.32	1018.13	1057.46	1063.73	48.07
03-04-1996	1022	1022	1011	1011	389000	1045.32	1017.33	1057	1064.14	45.81
04-04-1996	1011	1022	1011	1011	39000	1045.1	1016.66	1056.5	1064.58	45.81
08-04-1996	1022	1033	1022	1033	196000	1045.54	1016.4	1055.92	1065.02	51.13
09-04-1996	1022	1022	988	999	605500	1045.3	1016.13	1055	1065.37	43.95
10-04-1996	1011	1033	1011	1033	468500	1045.98	1016.2	1054.347	1065.92	51.31
11-04-1996	1022	1045	1022	1033	409500	1046.2	1016.52	1053.58	1066.47	51.31
12-04-1996	1033	1067	1033	1067	555500	1046.42	1017.05	1053.113	1067.19	57.74
15-04-1996	1090	1090	1067	1079	713500	1047.34	1017.77	1052.613	1067.915	59.76
16-04-1996	1079	1079	1067	1079	205000	1048.26	1018.55	1052.193	1068.695	59.76
17-04-1996	1090	1192	1090	1192	3533500	1051.2	1020.48	1052.64	1069.955	73.57
18-04-1996	1215	1215	1147	1170	973500	1053.7	1022.07	1052.973	1070.855	68.63
19-04-1996	1158	1158	1135	1135	2288000	1055.74	1023.31	1053.073	1071.495	61.55
22-04-1996	1147	1158	1147	1158	1017500	1058.24	1025.12	1053.4	1072.165	64.17
23-04-1996	1147	1158	1124	1147	804000	1060.28	1026.82	1053.693	1072.78	62.00
24-04-1996	1124	1124	1090	1124	596000	1060.74	1028.29	1053.833	1073.45	57.61
25-04-1996	1113	1113	1090	1090	217000	1060.06	1029.42	1053.747	1073.92	51.77
26-04-1996	1090	1113	1079	1113	351000	1060.06	1031.47	1053.553	1074.42	55.09
29-04-1996	1090	1124	1090	1113	110500	1060.06	1033.18	1053.107	1074.95	55.09
30-04-1996	1135	1135	1113	1113	582000	1059.62	1035	1052.787	1075.42	55.09
01-05-1996	1113	1113	1101	1101	149000	1059.62	1037.04	1052.26	1075.665	52.73
02-05-1996	1113	1113	1079	1079	147500	1059.4	1039.09	1051.627	1075.685	48.61
03-05-1996	1045	1067	1033	1033	373500	1058.48	1040.56	1050.86	1075.42	41.35
06-05-1996	1033	1033	1022	1022	210000	1057.34	1041.58	1049.847	1075.015	39.81
07-05-1996	1022	1056	1022	1056	620500	1057.34	1042.83	1048.933	1074.585	46.42
08-05-1996	1056	1067	1056	1067	446000	1057.56	1043.96	1048.347	1074.295	48.40
09-05-1996	1079	1090	1079	1090	1250500	1058.02	1045.09	1048.173	1074.23	52.35
10-05-1996	1101	1124	1101	1124	413000	1058.7	1046.45	1048.053	1074.25	57.53
13-05-1996	1124	1124	1101	1124	227500	1060.06	1047.47	1047.933	1074.245	57.53
14-05-1996	1113	1113	1113	1113	261500	1060.98	1048.27	1047.827	1074.07	55.28
15-05-1996	1101	1113	1090	1101	586500	1061.66	1049.06	1047.813	1073.805	52.84
17-05-1996	1101	1101	1101	1101	208000	1062.1	1049.85	1047.753	1073.765	52.84
20-05-1996	1101	1101	1090	1090	197000	1062.1	1050.42	1047.667	1073.7	50.48
21-05-1996	1090	1101	1090	1101	193000	1062.78	1051.44	1047.733	1073.325	52.76
22-05-1996	1101	1101	1101	1101	75500	1063.9	1052.23	1047.587	1072.92	52.76
23-05-1996	1101	1101	1090	1101	263500	1065.48	1053.02	1047.653	1072.515	52.76
24-05-1996	1090	1101	1090	1090	242000	1067.52	1053.93	1047.433	1072.115	49.89
27-05-1996	1090	1090	1090	1090	33000	1069.34	1054.95	1047.173	1071.715	49.89
28-05-1996	1101	1147	1101	1124	496500	1072.28	1056.31	1047.1	1071.315	58.05
29-05-1996	1124	1147	1113	1113	519000	1075.24	1057.45	1046.953	1070.83	54.94
30-05-1996	1124	1135	1124	1124	456000	1077.74	1059.04	1046.833	1070.43	57.40
31-05-1996	1124	1135	1124	1124	66000	1080.46	1060.74	1046.373	1070.03	57.40
03-06-1996	1124	1124	1113	1124	311500	1081.82	1062.67	1045.867	1069.63	57.40
04-06-1996	1113	1113	1113	1113	265000	1082.96	1064.03	1045.373	1069.23	53.73
05-06-1996	1056	1101	1056	1090	453000	1084.32	1064.26	1044.773	1068.63	46.97
06-06-1996	1090	1101	1090	1090	506500	1086.14	1064.6	1044.173	1068.17	46.97
07-06-1996	1079	1090	1079	1090	60000	1087.72	1065.05	1043.653	1067.57	46.97
10-06-1996	1079	1079	1079	1079	60000	1088.86	1065.96	1043.233	1067.03	43.69
11-06-1996	1079	1090	1079	1079	468000	1089.78	1066.76	1042.94	1066.77	43.69
12-06-1996	1079	1079	1079	1079	500	1090.7	1067.67	1042.78	1066.315	43.69
13-06-1996	1079	1079	1067	1079	477500	1091.84	1068.58	1042.7	1066.055	43.69
14-06-1996	1079	1124	1079	1124	154500	1094.1	1069.71	1042.92	1066.275	59.33
17-06-1996	1124	1135	1124	1124	163000	1096.36	1070.73	1043.227	1066.465	59.33
18-06-1996	1113	1113	1101	1101	40500	1097.72	1071.63	1043.507	1066.37	50.94
19-06-1996	1090	1101	1090	1090	124500	1099.54	1072.42	1043.933	1066.135	47.49
20-06-1996	1101	1113	1101	1113	927500	1101.14	1073.56	1044.513	1066.045	54.45
21-06-1996	1090	1090	1079	1079	435000	1102.06	1074.13	1045.033	1065.7	44.96
24-06-1996	1067	1067	1056	1067	762500	1102.06	1074.24	1045.387	1065.35	42.17
25-06-1996	1067	1079	1067	1067	281000	1101.82	1074.58	1045.787	1064.915	42.17
26-06-1996	1079	1079	1067	1067	283500	1101.58	1074.92	1046.227	1064.54	42.17
27-06-1996	1067	1079	1067	1067	168000	1099.08	1075.14	1046.68	1064.25	42.17
28-06-1996	1067	1079	1067	1079	101500	1097.26	1075.48	1047.133	1064.045	46.63
01-07-1996	1079	1113	1079	1113	106000	1096.82	1076.28	1047.813	1064.01	56.79
02-07-1996	1113	1113	1113	1113	182500	1095.92	1077.08	1048.72	1064.03	56.79
03-07-1996	1124	1124	1124	1124	20500	1095.46	1077.87	1049.7	1064.135	59.67
04-07-1996	1124	1124	1113	1124	123500	1095.46	1078.1	1050.68	1064.24	59.67
05-07-1996	1101	1101	1090	1090	123500	1095.46	1077.76	1051.433	1064.175	48.16
08-07-1996	1045	1090	1045	1079	127000	1094.78	1077.42	1052.573	1063.86	45.13
09-07-1996	1067	1067	1067	1067	25000	1093.86	1076.96	1053.407	1063.295	42.02
10-07-1996	1079	1124	1079	1124	54500	1094.08	1076.85	1054.693	1063.11	57.13
11-07-1996	1124	1124	1124	1124	1500	1094.54	1077.08	1056.207	1062.83	57.13
12-07-1996	1090	1090	1090	1090	33000	1094.76	1077.08	1057.647	1062.41	48.40
15-07-1996	1090	1090	1090	1090	20000	1095.9	1077.19	1059.007	1062.12	48.40
16-07-1996	1079	1090	1079	1090	94500	1097.26	1077.3	1060.14	1061.7	48.40
17-07-1996	1101	1113	1090	1101	259500	1098.16	1077.75	1061.273	1061.24	51.40
18-07-1996	1101	1101	1090	1090	269000	1098.62	1078.09	1062.18	1060.915	48.37
19-07-1996	1090	1090	1079	1079	136500	1098.4	1078.21	1062.86	1060.73	45.49
22-07-1996	1079	1079	1079	1079	81500	1097.5	1078.1	1063.467	1060.415	45.49
23-07-1996	1090	1090	1079	1090	204000	1096.82	1078.44	1063.92	1060.155	49.01
24-07-1996	1090	1090	1090	1090	151000	1096.36	1078.67	1064.3	1059.96	49.01
25-07-1996	1090	1090	1090	1090	150000	1096.14	1078.9	1064.753	1059.895	49.01
26-07-1996	1090	1090	1079	1079	105500	1095.7	1078.9	1065.133	1059.74	45.35
29-07-1996	1045	1056	1033	1056	859000	1095.02	1078.56	1065.287	1059.505	38.81
30-07-1996	1067	1067	1033	1033	218500	1093.66	1078.22	1065.513	1059.215	33.60
31-07-1996	1022	1022	1022	1022	60000	1092.08	1077.99	1065.513	1058.71	31.42
01-08-1996	1022	1045	1022	1045	55000	1090.96	1078.22	1065.667	1058.48	40.15
02-08-1996	1056	1067	1056	1067	93000	1090.5	1079.01	1066.12	1058.2	47.08
05-08-1996	1067	1067	1056	1056	93500	1089.82	1079.58	1066.573	1057.835	44.32
06-08-1996	1056	1056	1045	1045	48500	1088.24	1080.26	1066.953	1057.385	41.68
07-08-1996	1033	1033	1033	1033	411500	1086.64	1080.94	1067.18	1056.875	38.96
08-08-1996	1022	1022	1022	1022	638500	1084.6	1081.17	1067.56	1056.275	36.60
09-08-1996	1045	1045	1045	1045	50500	1083.02	1081.74	1068.167	1055.535	44.21
12-08-1996	1045	1045	1045	1045	2500	1081.44	1081.63	1068.927	1054.76	44.21
13-08-1996	1056	1067	1056	1067	135000	1080.52	1081.74	1069.527	1054.16	50.76
14-08-1996	1056	1079	1056	1079	10000	1080.3	1082.31	1069.607	1053.655	53.94
15-08-1996	1045	1045	1045	1045	5000	1079.4	1082.77	1069.533	1052.98	45.06
19-08-1996	1056	1056	1045	1045	221000	1078.5	1083.11	1069.533	1052.365	45.06
21-08-1996	1056	1079	1056	1079	330000	1078.5	1083.68	1070.14	1052.05	53.87
22-08-1996	1079	1101	1079	1090	271500	1078.72	1084.25	1070.747	1051.885	56.31
23-08-1996	1090	1090	1079	1079	191500	1078.72	1084.71	1071.353	1051.765	53.28
27-08-1996	1067	1067	1056	1056	6500	1078.26	1085.05	1071.807	1051.59	47.51
28-08-1996	1056	1067	1056	1056	91500	1076.9	1085.5	1072.107	1051.415	47.51
29-08-1996	1067	1067	1067	1067	25000	1075.76	1086.06	1072.407	1051.36	50.48
30-08-1996	1067	1067	1056	1056	5000	1074.86	1086.29	1072.707	1051.345	47.58
02-09-1996	1056	1090	1056	1090	75500	1074.86	1087.2	1073.233	1051.665	56.00
03-09-1996	1090	1117	1090	1117	3000	1074.94	1088.04	1074.02	1052.12	61.31
04-09-1996	1104	1104	1104	1104	84500	1075.44	1088.75	1074.567	1052.635	57.70
05-09-1996	1117	1117	1090	1104	44000	1076.18	1089.12	1074.887	1053.085	57.70
06-09-1996	1117	1117	1117	1117	1500	1077.18	1089.5	1075.447	1053.635	60.41
09-09-1996	1117	1131	1117	1131	5000	1078.46	1090.02	1076.1	1054.285	63.14
10-09-1996	1131	1131	1117	1117	151500	1079.46	1089.27	1076.58	1054.875	58.77
11-09-1996	1117	1117	1117	1117	41500	1080.22	1088.74	1077.06	1055.405	58.77
16-09-1996	1117	1117	1117	1117	500	1080.3	1088.56	1077.62	1055.935	58.77
17-09-1996	1145	1145	1117	1117	11000	1080.38	1088.15	1078.18	1056.635	58.77
18-09-1996	1117	1131	1117	1131	86500	1080.52	1087.99	1078.753	1057.405	62.28
19-09-1996	1131	1131	1131	1131	470500	1080.66	1088.06	1078.953	1058.175	62.28
20-09-1996	1131	1158	1117	1158	227000	1082.02	1088.74	1079.18	1059.08	68.32
23-09-1996	1158	1172	1158	1172	70000	1083.88	1089.33	1079.573	1060.4	70.92
24-09-1996	1158	1158	1158	1158	1500	1085.7	1089.78	1079.873	1061.48	65.16
25-09-1996	1158	1172	1158	1172	39000	1086.66	1090.37	1080.12	1062.685	67.96
26-09-1996	1172	1172	1172	1172	47000	1087.62	1091.08	1080.593	1064.06	67.96
27-09-1996	1158	1158	1158	1158	20500	1088.98	1091.87	1081.047	1065.48	62.17
30-09-1996	1145	1240	1145	1240	157500	1091.98	1093.94	1082.12	1067.25	75.40
01-10-1996	1226	1226	1226	1226	1500	1094.7	1095.98	1083.1	1068.78	70.84
02-10-1996	1226	1226	1226	1226	15500	1097.2	1097.68	1084.233	1070.255	70.84
03-10-1996	1226	1240	1226	1226	125000	1099.92	1099.27	1085.367	1071.615	70.84
04-10-1996	1226	1240	1226	1240	128500	1103.14	1100.77	1086.52	1072.93	72.89
07-10-1996	1254	1267	1254	1267	161000	1106.9	1102.2	1087.7	1074.325	76.34
08-10-1996	1281	1281	1281	1281	5500	1110.72	1103.77	1089.2	1075.62	77.91
09-10-1996	1281	1308	1281	1308	344500	1115.08	1105.72	1090.807	1076.995	80.58
10-10-1996	1294	1294	1267	1267	117000	1118.62	1107.38	1092.14	1078.22	67.26
11-10-1996	1267	1267	1226	1226	390000	1121.56	1108.63	1093.12	1079.24	57.10
14-10-1996	1240	1240	1199	1226	696000	1124.96	1109.99	1094.027	1080.205	57.10
15-10-1996	1226	1226	1213	1213	100500	1128.56	1111.11	1095	1081.275	54.10
16-10-1996	1213	1213	1199	1199	14000	1132.1	1112.09	1096.027	1082.16	50.98
17-10-1996	1199	1199	1199	1199	1000	1135.18	1113.07	1097.207	1083.045	50.98
21-10-1996	1199	1226	1199	1226	119500	1138.36	1114.43	1098.793	1084.18	56.57
22-10-1996	1254	1254	1254	1254	165500	1142.32	1116.07	1100.493	1085.51	61.48
23-10-1996	1254	1254	1254	1254	461000	1146.5	1117.37	1102.34	1086.84	61.48
24-10-1996	1254	1254	1254	1254	60500	1150.92	1118.78	1104.267	1088.115	61.48
25-10-1996	1254	1254	1254	1254	172500	1155.56	1120.08	1105.967	1089.56	61.48
28-10-1996	1254	1267	1254	1267	77000	1160	1121.51	1107.827	1091.125	64.02
29-10-1996	1267	1281	1267	1281	496500	1164.72	1123.08	1109.327	1092.875	66.57
30-10-1996	1281	1294	1281	1294	70500	1169.26	1124.89	1110.913	1094.46	68.79
31-10-1996	1294	1308	1294	1308	378000	1173.84	1127.07	1112.82	1095.665	71.01
01-11-1996	1308	1322	1308	1322	192000	1179.38	1129.39	1114.973	1096.995	73.08
04-11-1996	1335	1376	1322	1363	117000	1185.74	1132.12	1117.32	1098.585	78.03
05-11-1996	1349	1363	1349	1363	42500	1191.42	1134.96	1119.593	1100.46	78.03
06-11-1996	1349	1363	1349	1349	693500	1196.6	1137.66	1121.7	1102.21	72.74
07-11-1996	1349	1363	1349	1349	210000	1202	1140.36	1123.807	1104.015	72.74
08-11-1996	1349	1349	1335	1349	96500	1207.86	1143.06	1125.987	1105.82	72.74
11-11-1996	1349	1376	1349	1376	126500	1214.26	1145.58	1128.42	1107.645	76.57
12-11-1996	1349	1363	1349	1363	9000	1220.18	1147.97	1130.767	1109.35	71.37
13-11-1996	1376	1376	1376	1376	11500	1226.58	1150.72	1133.053	1111.175	73.32
14-11-1996	1349	1349	1322	1322	183000	1231.22	1153.04	1135.207	1112.73	56.19
15-11-1996	1349	1390	1335	1335	2031500	1235.58	1155.26	1137.22	1114.41	58.70
18-11-1996	1335	1335	1281	1308	335500	1239.66	1157.55	1139.053	1115.84	52.05
19-11-1996	1267	1267	1240	1240	347000	1242.38	1159.28	1140.207	1116.76	39.82
20-11-1996	1226	1240	1226	1226	123500	1244.56	1160.87	1141.187	1117.725	37.85
21-11-1996	1226	1226	1226	1226	1777000	1246.46	1162.46	1142.167	1118.69	37.85
22-11-1996	1226	1226	1226	1226	890000	1248.64	1164.05	1142.393	1119.595	37.85
25-11-1996	1240	1240	1226	1240	610000	1251.1	1165.66	1142.86	1120.57	41.47
26-11-1996	1240	1254	1240	1254	250000	1253.84	1167.07	1143.653	1121.675	44.92
27-11-1996	1254	1254	1240	1240	44000	1256.3	1168.34	1144.2	1122.71	42.24
02-12-1996	1240	1254	1240	1254	140000	1258.76	1169.64	1144.913	1123.755	45.73
03-12-1996	1240	1240	1240	1240	20500	1260.94	1170.8	1145.687	1124.45	42.93
04-12-1996	1254	1254	1254	1254	250000	1262.86	1172.44	1146.78	1125.1	46.46
05-12-1996	1254	1254	1254	1254	240000	1264.5	1174.19	1147.72	1125.805	46.46
06-12-1996	1267	1281	1254	1281	369500	1266.96	1176.33	1148.84	1126.645	52.96
09-12-1996	1267	1281	1254	1281	279500	1269.14	1177.9	1149.96	1127.375	52.96
10-12-1996	1267	1267	1267	1267	260500	1271.04	1179.33	1151.067	1128.205	49.36
11-12-1996	1267	1267	1240	1240	375500	1272.68	1180.83	1152.14	1128.955	43.24
12-12-1996	1240	1254	1240	1254	216500	1272.96	1182.47	1153.613	1129.83	46.92
13-12-1996	1254	1254	1240	1240	324500	1273.24	1183.97	1155.067	1130.635	43.86
16-12-1996	1240	1254	1240	1254	301500	1273.8	1185.5	1156.387	1131.625	47.54
17-12-1996	1254	1254	1240	1254	221000	1274.36	1187.14	1157.633	1132.615	47.54
18-12-1996	1254	1254	1240	1254	51000	1274.64	1188.89	1158.727	1133.55	47.54
19-12-1996	1254	1267	1254	1254	412500	1274.38	1190.64	1159.593	1134.37	47.54
20-12-1996	1254	1254	1254	1254	914500	1273.84	1192.28	1160.46	1135.36	47.54
23-12-1996	1254	1254	1254	1254	7000	1272.76	1193.92	1161.4	1136.295	47.54
24-12-1996	1254	1254	1254	1254	359500	1272.5	1195.56	1162.42	1137.23	47.54
26-12-1996	1254	1254	1254	1254	38000	1273.06	1197.31	1163.44	1138.105	47.54
27-12-1996	1254	1281	1254	1281	214000	1274.16	1199.56	1164.713	1139.06	57.30
02-01-1997	1281	1281	1281	1281	9000	1275.52	1202.04	1165.913	1140.13	57.30
03-01-1997	1281	1281	1281	1281	93500	1277.16	1204.63	1167.113	1141.31	57.30
06-01-1997	1281	1294	1281	1294	41000	1279.06	1207.12	1168.4	1142.67	61.60
07-01-1997	1294	1322	1294	1322	66500	1280.98	1209.67	1169.947	1144.34	68.87
08-01-1997	1322	1335	1322	1322	1144500	1282.34	1212.33	1171.493	1145.955	68.87
09-01-1997	1308	1322	1308	1322	1029000	1283.7	1215.1	1172.813	1147.68	68.87
10-01-1997	1322	1335	1322	1335	758000	1285.32	1218.12	1174.293	1149.53	71.94
13-01-1997	1335	1363	1335	1363	2265500	1287.5	1221.53	1175.887	1151.35	77.18
14-01-1997	1390	1390	1363	1363	490000	1289.42	1224.71	1177.48	1153.225	77.18
15-01-1997	1363	1417	1363	1417	1175000	1292.14	1228.43	1179.433	1155.03	83.90
16-01-1997	1417	1417	1403	1417	542000	1294.6	1231.93	1181.46	1156.835	83.90
17-01-1997	1431	1444	1431	1444	104500	1297.32	1235.58	1183.82	1158.945	86.25
20-01-1997	1444	1458	1444	1444	96500	1299.76	1239.57	1186.18	1161.17	86.25
21-01-1997	1444	1485	1444	1472	818000	1301.94	1243.84	1188.727	1163.475	88.30
22-01-1997	1472	1499	1472	1499	1278500	1304.66	1248.04	1191.527	1165.86	89.87
23-01-1997	1499	1512	1499	1512	1210000	1307.92	1252.26	1194.413	1168.255	90.53
24-01-1997	1512	1512	1472	1485	2326000	1310.64	1256.32	1197.12	1170.515	79.03
27-01-1997	1458	1458	1458	1458	589500	1312.82	1260.34	1199.647	1172.695	69.52
28-01-1997	1458	1472	1458	1458	309500	1314.46	1264.36	1201.873	1174.93	69.52
29-01-1997	1458	1458	1458	1458	417000	1316.36	1268.27	1204.1	1177.165	69.52
30-01-1997	1458	1472	1458	1472	923000	1318.28	1272.43	1206.573	1179.36	71.72
31-01-1997	1472	1499	1472	1499	257500	1321.82	1276.52	1209.3	1181.86	75.42
03-02-1997	1485	1485	1485	1485	724000	1324.82	1280.2	1211.78	1184.12	70.29
04-02-1997	1472	1472	1458	1472	491500	1328.1	1283.88	1214.4	1186.315	65.82
05-02-1997	1444	1458	1444	1458	330000	1332.46	1287.42	1217.007	1188.27	61.30
06-02-1997	1458	1472	1458	1458	1278500	1337.1	1290.83	1219.613	1190.165	61.30
12-02-1997	1458	1458	1458	1458	177500	1341.74	1294.1	1222.22	1192.06	61.30
13-02-1997	1458	1458	1458	1458	1758500	1346.38	1297.51	1224.827	1193.39	61.30
14-02-1997	1458	1458	1458	1458	1218000	1350.74	1300.92	1227.353	1194.83	61.30
17-02-1997	1458	1458	1458	1458	216500	1354.82	1304.33	1229.653	1196.445	61.30
18-02-1997	1472	1472	1472	1472	1000	1359.46	1307.88	1232.047	1198.015	65.04
19-02-1997	1472	1472	1458	1458	121000	1363.54	1311.15	1234.273	1199.57	58.90
20-02-1997	1485	1485	1485	1485	18000	1368.44	1314.69	1236.68	1201.375	65.64
21-02-1997	1458	1472	1458	1458	354500	1372.52	1317.69	1239.133	1203.215	55.79
24-02-1997	1458	1499	1458	1499	781000	1377.42	1320.96	1241.933	1205.145	64.50
25-02-1997	1526	1540	1499	1526	1235500	1382.32	1324.64	1244.993	1207.21	68.85
26-02-1997	1526	1526	1472	1472	281500	1386.14	1327.64	1247.313	1209.005	54.47
27-02-1997	1472	1526	1472	1512	1512500	1391.04	1331.04	1249.9	1211.06	60.97
28-02-1997	1512	1512	1472	1472	235500	1395.68	1334.18	1252.447	1213.025	52.84
03-03-1997	1485	1485	1458	1458	386500	1399.76	1336.36	1254.9	1215.15	50.32
04-03-1997	1458	1458	1444	1444	985000	1403.84	1338.54	1257.26	1217.26	47.85
05-03-1997	1444	1458	1444	1458	419000	1407.92	1340.86	1259.64	1219.27	50.46
06-03-1997	1472	1472	1458	1472	347000	1412.28	1343.32	1262.187	1221.295	53.00
07-03-1997	1472	1485	1458	1485	664000	1416.9	1345.77	1264.893	1223.27	55.29
10-03-1997	1485	1485	1485	1485	551000	1421.52	1347.95	1267.6	1225.075	55.29
11-03-1997	1472	1485	1472	1472	169500	1425.88	1349.86	1270.147	1226.815	52.33
12-03-1997	1472	1472	1458	1458	112000	1429.96	1351.36	1272.6	1228.54	49.28
13-03-1997	1431	1431	1417	1417	10500	1433.22	1352.86	1274.78	1230.12	41.61
14-03-1997	1390	1390	1349	1363	763500	1435.4	1354.23	1276.673	1231.43	34.09
17-03-1997	1363	1390	1363	1376	252500	1437.3	1355.73	1278.807	1232.86	37.04
18-03-1997	1390	1390	1390	1390	23500	1439.48	1357.5	1281.187	1234.305	40.15
19-03-1997	1390	1444	1390	1417	79000	1442.2	1359.68	1283.82	1235.885	45.71
20-03-1997	1431	1431	1417	1417	503000	1444.66	1361.86	1286.3	1237.465	45.71
21-03-1997	1403	1417	1403	1417	292500	1446.56	1363.77	1288.633	1239.1	45.71
24-03-1997	1403	1417	1403	1417	133500	1448.46	1365.4	1291.04	1240.735	45.71
25-03-1997	1403	1403	1390	1403	595000	1450.08	1366.89	1293.427	1242.13	42.93
26-03-1997	1403	1403	1376	1376	258500	1450.9	1368.11	1295.713	1243.445	38.11
27-03-1997	1403	1403	1308	1308	245000	1449.8	1368.65	1297.62	1244.365	29.21
01-04-1997	1281	1281	1267	1267	12500	1447.88	1368.65	1299.1	1245.08	25.37
02-04-1997	1267	1267	1254	1254	707000	1444.62	1368.38	1300.493	1245.73	24.28
03-04-1997	1254	1254	1254	1254	151500	1441.36	1367.98	1301.74	1246.435	24.28
04-04-1997	1254	1267	1254	1267	222500	1437.82	1367.57	1302.993	1247.32	27.88
07-04-1997	1254	1254	1240	1254	223500	1434.02	1366.89	1304.387	1248.14	26.52
08-04-1997	1254	1281	1240	1240	168500	1429.38	1365.66	1305.687	1248.89	25.10
10-04-1997	1254	1254	1240	1240	652000	1424.2	1364.43	1306.76	1249.695	25.10
11-04-1997	1254	1254	1254	1254	500	1419.04	1363.48	1307.853	1250.57	29.47
14-04-1997	1254	1281	1254	1281	140000	1414.96	1362.8	1309.2	1251.58	37.10
15-04-1997	1281	1294	1267	1267	243000	1411.14	1361.98	1310.607	1252.52	34.98
16-04-1997	1294	1308	1294	1308	27000	1408.14	1361.3	1312.287	1253.44	44.88
17-04-1997	1308	1322	1308	1322	143000	1405.42	1360.89	1313.987	1254.43	47.80
21-04-1997	1349	1376	1349	1363	117000	1403.24	1360.76	1316.033	1255.74	55.28
22-04-1997	1376	1444	1376	1417	864500	1401.6	1361.71	1318.213	1257.375	62.83
23-04-1997	1403	1403	1376	1376	184500	1399.42	1362.12	1319.94	1258.69	55.21
24-04-1997	1376	1376	1335	1349	383000	1396.96	1362.53	1321.573	1260.04	50.83
25-04-1997	1363	1390	1363	1376	273000	1395.32	1363.89	1323.387	1261.585	54.70
28-04-1997	1363	1376	1363	1363	81500	1393.42	1365.26	1325.027	1263.065	52.56
29-04-1997	1363	1376	1349	1349	266500	1391.24	1366.49	1326.48	1264.475	50.27
30-04-1997	1363	1363	1349	1363	221000	1389.34	1367.86	1328.12	1265.955	52.50
01-05-1997	1335	1335	1335	1335	60000	1386.88	1368.81	1329.573	1267.235	47.89
02-05-1997	1335	1335	1308	1308	23000	1383.88	1369.35	1330.847	1268.21	43.88
05-05-1997	1363	1363	1335	1335	450000	1381.14	1370.3	1332.3	1269.32	48.52
06-05-1997	1335	1349	1335	1335	122000	1378.68	1371.11	1333.66	1270.375	48.52
07-05-1997	1335	1376	1335	1363	467000	1376.24	1372.34	1335.207	1271.57	53.17
09-05-1997	1363	1363	1308	1308	772500	1373.24	1372.88	1336.207	1272.66	44.64
12-05-1997	1322	1322	1322	1322	43000	1369.7	1373.56	1337.207	1273.875	46.97
13-05-1997	1308	1308	1308	1308	11000	1365.34	1373.83	1338.207	1275.08	44.93
14-05-1997	1308	1308	1308	1308	2000	1362.06	1374.1	1339.113	1276	44.93
15-05-1997	1294	1294	1254	1267	355500	1357.16	1374.1	1339.747	1276.715	39.16
16-05-1997	1267	1281	1267	1267	212000	1353.06	1374.37	1340.473	1277.6	39.16
20-05-1997	1281	1294	1281	1294	1000	1349.78	1374.77	1340.833	1278.62	44.60
21-05-1997	1294	1294	1281	1294	204000	1346.78	1375.31	1341.287	1279.64	44.60
23-05-1997	1294	1294	1294	1294	56500	1343.5	1375.71	1341.74	1280.605	44.60
26-05-1997	1308	1308	1294	1308	122000	1340.22	1376.25	1342.287	1281.695	47.63
27-05-1997	1294	1294	1294	1294	30000	1336.4	1376.65	1342.647	1282.77	44.98
28-05-1997	1294	1308	1294	1308	31000	1332.86	1377.19	1342.92	1283.915	48.09
29-05-1997	1308	1376	1308	1349	466000	1330.4	1378.14	1343.373	1285.21	55.94
30-05-1997	1376	1376	1335	1349	115500	1328.22	1379.09	1343.647	1286.505	55.94
02-06-1997	1363	1376	1349	1363	120000	1327.14	1380.18	1344.287	1287.87	58.43
03-06-1997	1376	1390	1376	1376	204500	1327.4	1381.4	1345.287	1289.355	60.66
04-06-1997	1376	1376	1363	1363	559000	1327.14	1382.22	1346.2	1290.89	57.35
05-06-1997	1363	1363	1363	1363	255500	1326.6	1383.04	1347.2	1292.54	57.35
06-06-1997	1363	1363	1349	1349	35000	1325.24	1383.72	1348.2	1294.175	53.70
09-06-1997	1349	1376	1349	1363	187500	1324.16	1384.41	1349.293	1295.765	56.67
10-06-1997	1349	1349	1335	1349	171500	1322.8	1384.68	1350.113	1297.175	53.01
11-06-1997	1349	1376	1349	1376	213000	1321.98	1385.22	1350.927	1298.775	58.57
12-06-1997	1363	1403	1363	1403	485000	1321.98	1386.03	1351.92	1300.565	63.26
13-06-1997	1431	1458	1431	1458	175000	1323.62	1387.26	1353.28	1302.69	70.56
16-06-1997	1458	1499	1458	1499	231500	1327.44	1388.62	1354.913	1305.075	74.61
17-06-1997	1499	1553	1499	1553	572000	1333.16	1390.52	1356.82	1307.615	78.76
18-06-1997	1553	1553	1499	1499	49500	1338.06	1391.34	1358.273	1309.885	66.98
19-06-1997	1499	1512	1499	1499	100500	1342.96	1392.16	1359.64	1312.045	66.98
20-06-1997	1512	1512	1499	1499	15500	1347.6	1392.71	1360.913	1314.145	66.98
23-06-1997	1499	1512	1499	1499	103500	1352.5	1393.26	1362.093	1316.415	66.98
24-06-1997	1499	1499	1499	1499	106000	1357.68	1393.53	1363	1318.685	66.98
25-06-1997	1485	1499	1472	1499	99000	1362.86	1393.53	1363.907	1320.785	66.98
26-06-1997	1499	1499	1485	1485	155500	1367.48	1393.26	1364.813	1322.76	63.16
27-06-1997	1485	1485	1472	1485	127000	1371.56	1393.26	1365.72	1324.79	63.16
30-06-1997	1485	1540	1444	1540	87000	1377.02	1394.08	1366.993	1327.21	70.76
01-07-1997	1567	1606	1567	1567	83000	1382.2	1395.17	1368.267	1329.765	73.63
04-07-1997	1606	1606	1567	1567	5000	1387.1	1396.26	1369.627	1332.265	73.63
07-07-1997	1567	1606	1567	1606	160000	1391.96	1397.6	1371.16	1335.015	77.36
08-07-1997	1606	1625	1606	1625	142500	1396.12	1398.86	1373.18	1337.69	78.93
09-07-1997	1606	1625	1606	1625	311000	1401.1	1400.26	1375.113	1340.23	78.93
10-07-1997	1625	1625	1548	1548	200000	1405.08	1401.02	1376.713	1342.45	59.58
11-07-1997	1510	1510	1510	1510	10000	1407.76	1401.54	1378.513	1344.48	52.72
14-07-1997	1491	1491	1453	1453	39500	1409.56	1401.49	1380.027	1346.16	44.44
15-07-1997	1453	1453	1414	1434	317000	1411.26	1401.25	1381.413	1347.675	42.07
16-07-1997	1434	1453	1414	1453	605000	1413.06	1401.2	1382.927	1349.355	45.22
18-07-1997	1414	1414	1414	1414	137500	1414.64	1400.76	1384.087	1350.84	40.37
21-07-1997	1414	1434	1414	1434	35500	1417.16	1400.52	1385.287	1352.425	43.70
22-07-1997	1434	1434	1434	1434	4000	1419.14	1400.14	1386.58	1354.01	43.70
23-07-1997	1434	1434	1434	1434	50500	1421.12	1399.9	1387.78	1355.525	43.70
24-07-1997	1453	1472	1414	1472	801500	1423.3	1399.77	1389.327	1357.23	50.30
25-07-1997	1472	1548	1472	1529	181500	1427.72	1400.48	1391.16	1359.085	58.20
28-07-1997	1529	1529	1529	1529	294000	1431.86	1400.78	1392.993	1360.87	58.20
29-07-1997	1529	1529	1529	1529	5000	1436.28	1400.81	1394.647	1362.725	58.20
30-07-1997	1529	1529	1510	1529	985000	1440.7	1401.38	1396.3	1364.51	58.20
31-07-1997	1510	1529	1491	1529	600000	1445.94	1401.55	1398.047	1366.295	58.20
01-08-1997	1510	1510	1491	1510	313500	1450.8	1401.93	1399.847	1368.055	54.05
04-08-1997	1472	1510	1472	1510	10000	1455.12	1402.45	1401.553	1369.405	54.05
05-08-1997	1510	1510	1491	1491	707000	1459.06	1402.92	1403.227	1370.73	49.92
06-08-1997	1491	1491	1472	1491	77000	1463	1403.25	1404.807	1372.055	49.92
07-08-1997	1491	1491	1414	1453	1269500	1465.9	1403.06	1406.133	1373.19	42.41
08-08-1997	1434	1434	1262	1262	813000	1465.26	1400.83	1406.187	1373.3	23.37
11-08-1997	1242	1242	1128	1128	377000	1461.66	1397.26	1405.347	1372.605	17.45
12-08-1997	1128	1166	1128	1128	2078500	1457.24	1393.82	1404.507	1371.84	17.45
13-08-1997	1147	1166	1109	1166	4042500	1453.58	1390.9	1403.92	1371.13	23.80
14-08-1997	1166	1166	1070	1128	4667000	1448.88	1388.01	1403.08	1370.435	21.98
15-08-1997	1109	1109	1051	1070	830500	1442.76	1385.08	1401.853	1369.655	19.52
18-08-1997	1032	1032	975	1032	1114000	1436.14	1381.64	1400.193	1368.685	18.10
19-08-1997	1070	1128	1070	1109	3049500	1431.06	1378.83	1399.047	1368.165	29.36
20-08-1997	1089	1089	1070	1070	657000	1425.48	1375.36	1397.64	1367.52	27.31
21-08-1997	1109	1185	1109	1166	1403000	1421.54	1372.85	1396.787	1367.355	38.65
22-08-1997	1166	1204	1147	1204	1300000	1418.64	1370.72	1396	1367.245	42.48
25-08-1997	1185	1204	1166	1185	4484000	1414.82	1368.4	1395.087	1366.9	41.10
26-08-1997	1166	1223	1166	1223	574500	1411.22	1366.6	1394.427	1366.745	44.95
27-08-1997	1300	1300	1223	1223	540000	1406.52	1365.07	1393.68	1366.59	44.95
28-08-1997	1262	1262	1242	1242	340500	1401.38	1364.41	1392.873	1366.53	46.96
29-08-1997	1223	1242	1204	1223	3659000	1394.78	1363.97	1391.94	1366.31	45.19
01-09-1997	1223	1242	1223	1242	1087500	1389.64	1363.85	1390.773	1366.115	47.33
02-09-1997	1262	1281	1242	1242	992500	1384.5	1363.73	1389.607	1365.855	47.33
03-09-1997	1242	1300	1242	1262	316000	1379.76	1363.68	1388.393	1365.625	49.74
04-09-1997	1262	1262	1223	1242	1436500	1374.62	1363.56	1387.047	1365.225	47.41
05-09-1997	1300	1300	1281	1281	1001500	1370.26	1363.97	1385.773	1364.815	52.12
08-09-1997	1338	1338	1281	1319	734000	1366.66	1364.76	1384.573	1364.595	56.23
09-09-1997	1319	1338	1319	1338	384000	1363.72	1365.6	1383.413	1364.54	58.17
10-09-1997	1338	1414	1338	1376	486000	1361.54	1366.55	1382.687	1364.675	61.81
11-09-1997	1338	1357	1338	1357	454500	1357.88	1367.45	1382.013	1364.715	59.04
12-09-1997	1376	1376	1376	1376	31000	1354.06	1368.13	1381.467	1364.715	60.92
15-09-1997	1395	1395	1395	1395	64500	1350.62	1368.86	1381.047	1364.875	62.77
16-09-1997	1414	1434	1414	1434	210000	1347.18	1369.57	1380.793	1365.165	66.28
17-09-1997	1414	1414	1395	1395	1278500	1342.58	1369.35	1380.1	1365.53	60.16
18-09-1997	1395	1434	1395	1434	5500	1338.76	1369.93	1379.76	1366.025	63.77
19-09-1997	1434	1434	1414	1414	170000	1336.08	1370.58	1379.373	1366.555	60.73
22-09-1997	1414	1434	1414	1434	2500	1334.56	1371.16	1379.213	1367.525	62.65
23-09-1997	1453	1453	1434	1434	452500	1334.18	1371.87	1379.053	1368.565	62.65
24-09-1997	1434	1434	1414	1414	755000	1333.78	1372.52	1378.76	1369.505	59.30
25-09-1997	1434	1434	1414	1434	1159000	1333.4	1373.23	1378.6	1370.545	61.51
26-09-1997	1434	1453	1434	1434	508000	1333.8	1374.22	1378.44	1371.515	61.51
29-09-1997	1376	1376	1185	1357	5972000	1332.26	1374.71	1377.767	1372.03	49.48
30-09-1997	1300	1414	1300	1395	3022500	1331.48	1375.31	1377.253	1372.805	54.24
01-10-1997	1395	1395	1338	1338	957500	1329.56	1375.34	1376.453	1373.225	47.08
02-10-1997	1338	1338	1300	1300	2560500	1326.12	1374.71	1375.22	1373.525	43.00
03-10-1997	1262	1262	1223	1242	2440500	1320.38	1374.05	1373.78	1373.465	37.65
06-10-1997	1223	1281	1223	1242	7688500	1314.64	1373.25	1372.067	1373.405	37.65
07-10-1997	1242	1300	1242	1300	4280000	1310.06	1373.17	1370.56	1373.5	45.52
08-10-1997	1281	1300	1281	1300	1652500	1305.48	1373.09	1369.413	1373.595	45.52
09-10-1997	1300	1300	1300	1300	75000	1300.9	1373.42	1368	1373.76	45.52
10-10-1997	1300	1300	1281	1300	2522000	1296.7	1373.75	1366.853	1374.06	45.52
13-10-1997	1319	1319	1281	1281	5153500	1292.12	1373.62	1365.673	1374.195	43.12
14-10-1997	1281	1281	1281	1281	50000	1287.92	1373.49	1364.587	1374.4	43.12
15-10-1997	1281	1300	1281	1281	2606000	1283.72	1373.36	1363.407	1374.535	43.12
16-10-1997	1262	1262	1242	1242	474500	1279.5	1372.7	1361.873	1374.475	37.99
17-10-1997	1262	1262	1242	1262	180500	1279.5	1372.38	1360.387	1374.515	41.81
20-10-1997	1242	1242	1242	1242	888500	1281.78	1371.72	1358.767	1374.455	39.21
21-10-1997	1242	1242	1204	1204	3071500	1283.3	1370.27	1356.98	1374.205	34.78
22-10-1997	1204	1204	1185	1185	1040000	1283.68	1368.63	1355.16	1373.86	32.78
23-10-1997	1147	1166	1128	1147	313000	1284.06	1366.47	1353.36	1373.325	29.18
24-10-1997	1166	1166	1051	1089	256500	1284.44	1363.6	1351.533	1372.5	24.71
27-10-1997	1070	1089	1032	1070	1117000	1285.2	1360.67	1349.493	1371.445	23.44
28-10-1997	1032	1032	994	994	749000	1282.9	1356.98	1346.853	1370.01	19.20
29-10-1997	1032	1051	1032	1051	650000	1282.52	1354	1344.413	1368.86	29.50
30-10-1997	1051	1109	1051	1070	1918500	1280.6	1351.07	1342.1	1367.74	32.58
31-10-1997	1070	1070	1013	1013	1224500	1276.78	1347.71	1339.407	1366.195	28.55
03-11-1997	1013	1032	1013	1013	830000	1273.34	1344.08	1336.713	1364.65	28.55
04-11-1997	1032	1032	1013	1013	312500	1269.14	1340.18	1334.113	1363.105	28.55
05-11-1997	1013	1013	975	975	292500	1264.18	1335.35	1331.44	1361.305	25.88
06-11-1997	975	975	956	975	2281000	1258.84	1330.11	1329.22	1359.365	25.88
07-11-1997	975	975	956	975	6119000	1253.88	1324.33	1327.273	1357.425	25.88
10-11-1997	956	994	956	994	308500	1248.92	1319.28	1325.54	1355.31	29.97
11-11-1997	975	975	975	975	6730000	1243.58	1314.04	1323.68	1353.1	28.29
12-11-1997	956	975	956	975	447500	1237.84	1308.8	1321.733	1350.755	28.29
13-11-1997	917	917	879	898	463500	1230.96	1302.79	1319.36	1348.025	22.39
14-11-1997	898	975	898	975	1797000	1224.84	1297.55	1317.593	1345.54	36.62
17-11-1997	975	975	975	975	14000	1217.96	1292.31	1315.827	1342.92	36.62
18-11-1997	956	956	956	956	784500	1210.32	1287.02	1313.84	1340.14	34.80
19-11-1997	879	917	879	917	17500	1201.14	1281.34	1311.413	1337.3	31.34
20-11-1997	898	898	860	860	5000	1191.2	1274.54	1308.7	1334.31	27.11
21-11-1997	860	898	860	860	129500	1180.88	1267.47	1305.713	1331.32	27.11
24-11-1997	917	937	917	937	18500	1171.72	1261.17	1303.147	1328.715	39.84
25-11-1997	937	956	937	956	100000	1162.16	1254.67	1300.433	1326.135	42.51
26-11-1997	917	917	860	879	314000	1151.84	1247.21	1296.847	1323.035	35.62
27-11-1997	860	860	860	860	618500	1140.36	1239.56	1293.407	1319.91	34.14
01-12-1997	841	841	841	841	127500	1128.9	1232.49	1290.02	1316.755	32.69
02-12-1997	822	822	726	745	1007500	1115.12	1224.84	1285.813	1313.19	26.54
03-12-1997	745	745	726	745	740500	1101.34	1217.76	1281.693	1309.625	26.54
04-12-1997	765	784	765	765	745000	1088.36	1211.07	1277.8	1306.16	29.73
05-12-1997	765	841	765	803	705500	1075.74	1204.57	1274.067	1302.885	35.48
08-12-1997	803	841	803	822	508500	1063.5	1198.65	1270.647	1299.705	38.20
09-12-1997	841	917	822	841	1119500	1053.18	1192.72	1267.533	1296.62	40.88
10-12-1997	841	898	841	879	1234500	1042.86	1187.17	1264.493	1293.655	45.94
11-12-1997	860	879	860	879	849500	1033.68	1181.62	1261.453	1290.76	45.94
12-12-1997	841	841	784	803	738000	1023.74	1174.93	1257.72	1287.35	38.33
15-12-1997	784	784	765	784	880500	1014.58	1167.48	1254.227	1283.98	36.70
16-12-1997	803	822	803	822	1216500	1006.18	1160.41	1250.893	1280.595	42.02
17-12-1997	803	879	803	879	2168000	997.76	1153.91	1248.033	1277.36	48.96
18-12-1997	917	975	917	937	5009000	990.5	1147.99	1245.56	1274.685	54.88
19-12-1997	898	1051	898	975	52000	984	1142.45	1243.613	1272	58.29
22-12-1997	994	1051	994	1051	237500	979.02	1137.86	1242.173	1269.895	64.14
23-12-1997	1051	1051	1013	1051	381500	974.42	1133.27	1240.553	1267.86	64.14
24-12-1997	1013	1013	1013	1013	6000	969.06	1128.49	1238.68	1265.705	59.32
29-12-1997	1013	1013	994	1013	72000	963.7	1123.71	1236.807	1263.48	59.32
30-12-1997	994	1032	994	1032	59500	959.5	1119.5	1234.967	1261.28	61.02
02-01-1998	1070	1242	1051	1242	998500	959.1	1119.3	1234.62	1260.065	73.96
05-01-1998	1242	1319	1223	1242	1262500	959.1	1120.44	1234.18	1258.85	73.96
06-01-1998	1185	1185	1147	1147	1057500	957.96	1120.63	1232.833	1257.225	62.99
07-01-1998	1147	1147	1089	1109	1469000	956.44	1120.06	1231.233	1255.48	59.20
08-01-1998	956	956	688	688	1380000	947.26	1115.66	1226.733	1251.835	34.49
09-01-1998	669	669	554	573	6131500	936.94	1110.69	1221.38	1247.885	30.72
12-01-1998	573	745	573	688	19663500	929.3	1107.25	1216.88	1244.445	38.02
13-01-1998	726	860	726	822	11560000	925.86	1104.38	1213.273	1241.605	45.26
14-01-1998	879	975	879	956	11099500	923.96	1103.24	1210.653	1239.3	51.37
15-01-1998	975	1013	688	745	7079000	917.46	1099.03	1206.533	1235.94	43.19
16-01-1998	784	879	784	879	1340500	914.78	1095.78	1203.4	1233.25	48.77
19-01-1998	917	956	822	937	1049500	913.26	1093.3	1200.473	1230.85	51.01
20-01-1998	879	1013	879	1013	2837500	913.26	1091.2	1197.873	1228.9	53.86
21-01-1998	1051	1089	1032	1051	6463000	914.78	1089.48	1195.16	1227.275	55.27
22-01-1998	1051	1051	975	1013	9647500	915.54	1087.19	1191.92	1225.8	53.52
23-01-1998	1013	1013	975	975	2489000	915.54	1084.71	1188.067	1224.34	51.75
26-01-1998	975	975	879	879	572500	913.24	1081.08	1183.933	1222.465	47.49
27-01-1998	879	937	879	898	1153000	911.7	1077.64	1179.927	1220.685	48.39
28-01-1998	917	975	917	975	545500	911.7	1074.77	1176.433	1219.225	52.01
02-02-1998	994	1128	994	1089	7168500	915.52	1073.24	1173.7	1218.4	56.83
03-02-1998	1128	1262	1109	1109	6629500	918.2	1071.52	1171.1	1217.745	57.63
04-02-1998	1089	1128	1051	1051	647500	919.72	1068.84	1168.113	1216.8	54.46
05-02-1998	1032	1089	956	1070	8684000	922	1066.16	1165.347	1215.88	55.33
06-02-1998	1089	1147	1070	1070	3033000	925.06	1063.1	1162.58	1214.825	55.33
09-02-1998	1089	1109	1013	1032	1370000	928.5	1059.85	1159.193	1213.65	52.99
10-02-1998	1032	1089	1032	1070	1193000	932.7	1056.79	1155.88	1212.46	55.04
11-02-1998	1089	1089	1070	1070	2812500	935.36	1053.54	1152.567	1211.2	55.04
12-02-1998	994	1032	879	898	1545000	934.2	1048.18	1147.847	1208.875	44.80
13-02-1998	917	917	803	822	7613000	933.06	1042.45	1142.493	1205.9	41.16
16-02-1998	860	860	803	860	2919000	933.06	1036.71	1137.393	1203.32	43.63
17-02-1998	860	956	841	917	7145000	934.58	1031.74	1133.187	1201.16	47.20
18-02-1998	956	1089	956	1051	9848500	940.7	1027.91	1130.127	1199.535	54.51
19-02-1998	1089	1357	1070	1338	17232000	952.56	1026.95	1129.36	1199.41	65.52
20-02-1998	1357	1376	1223	1338	7336500	964.02	1026.19	1128.72	1199.355	65.52
23-02-1998	1338	1395	1281	1338	5153500	974.72	1025.23	1127.953	1199.23	65.52
24-02-1998	1300	1319	1204	1223	1114500	982.74	1023.12	1126.68	1198.67	58.44
25-02-1998	1185	1281	1128	1223	3410500	990.38	1021.78	1125.273	1198.245	58.44
26-02-1998	1300	1338	1242	1242	2436000	997.64	1020.25	1123.993	1197.78	59.29
27-02-1998	1242	1300	1242	1281	3731500	1005.68	1019.68	1122.973	1197.51	61.03
02-03-1998	1281	1281	1223	1242	460000	1014.46	1019.1	1121.44	1196.905	58.34
03-03-1998	1262	1319	1262	1262	4020500	1024.02	1019.3	1119.66	1196.675	59.33
04-03-1998	1300	1300	1262	1281	1502000	1033.2	1019.69	1118.007	1196.47	60.30
05-03-1998	1242	1281	1242	1262	1024000	1040.86	1019.31	1116.227	1196.24	58.79
06-03-1998	1281	1319	1262	1262	1142000	1047.36	1018.93	1114.447	1196.01	58.79
09-03-1998	1262	1262	1223	1262	162500	1053.1	1018.55	1112.667	1195.985	58.79
10-03-1998	1242	1262	1223	1242	315000	1056.92	1017.97	1110.88	1195.86	56.92
11-03-1998	1242	1319	1242	1281	2353000	1061.52	1017.97	1109.353	1195.795	59.62
12-03-1998	1300	1319	1281	1300	1105000	1067.26	1018.16	1108.08	1195.825	60.90
13-03-1998	1300	1300	1281	1281	203000	1072.62	1018.16	1106.68	1195.76	58.89
16-03-1998	1281	1281	1262	1262	132000	1077.22	1018.36	1105.407	1195.53	56.86
17-03-1998	1262	1281	1262	1281	3500	1078	1018.55	1105.533	1195.465	58.40
18-03-1998	1281	1281	1262	1262	257500	1078.4	1018.75	1106.427	1195.235	56.24
19-03-1998	1262	1338	1262	1319	2875500	1081.84	1019.9	1107.7	1195.085	60.92
20-03-1998	1300	1395	1300	1395	3561000	1087.56	1022	1109.227	1195.315	66.12
23-03-1998	1414	1491	1338	1376	3111500	1101.32	1024.29	1110.88	1195.38	63.83
24-03-1998	1376	1395	1319	1395	887000	1117.76	1027.35	1113.047	1195.475	65.13
25-03-1998	1376	1453	1376	1434	966000	1132.68	1030.99	1115.727	1195.83	67.70
26-03-1998	1453	1491	1453	1491	2673000	1146.06	1035.96	1118.273	1196.47	71.05
27-03-1998	1529	1548	1510	1510	1520500	1157.14	1040.55	1121.207	1197.275	72.09
30-03-1998	1510	1548	1510	1548	375000	1173.2	1045.33	1123.753	1198.2	74.09
01-04-1998	1548	1606	1453	1472	935000	1185.06	1049.92	1125.54	1198.815	64.17
02-04-1998	1491	1491	1472	1491	106000	1196.14	1054.7	1127.58	1199.39	65.42
03-04-1998	1510	1644	1510	1567	857000	1207.22	1060.24	1129.873	1200.21	69.92
06-04-1998	1567	1586	1491	1567	220500	1217.54	1066.16	1132.167	1200.755	69.92
08-04-1998	1567	1720	1491	1701	1900000	1231.3	1073.42	1135.227	1201.765	76.25
09-04-1998	1682	1892	1682	1835	2574500	1248.5	1082.02	1139.307	1203.175	80.64
13-04-1998	1873	1873	1778	1835	604000	1267.62	1090.43	1143.26	1204.855	80.64
14-04-1998	1835	1950	1816	1950	716000	1288.66	1100.18	1147.98	1207.11	83.65
15-04-1998	1873	1930	1873	1911	458000	1307.38	1109.54	1152.307	1209.17	79.16
16-04-1998	1797	1835	1778	1835	959000	1322.3	1118.91	1156.26	1210.85	71.14
17-04-1998	1797	1797	1739	1739	609000	1334.9	1126.55	1159.313	1212.05	62.53
20-04-1998	1720	1758	1720	1758	731000	1349.04	1134.38	1162.24	1213.345	63.47
21-04-1998	1682	1701	1644	1682	865000	1361.28	1141.64	1164.533	1214.33	57.27
22-04-1998	1663	1663	1606	1625	201500	1372.38	1148.72	1166.193	1215.03	53.07
23-04-1998	1625	1625	1567	1606	300500	1383.86	1156.18	1167.853	1215.36	51.72
24-04-1998	1586	1625	1567	1625	423000	1394.96	1163.83	1169.513	1215.65	53.01
27-04-1998	1625	1625	1625	1625	22000	1406.06	1170.71	1171.047	1215.94	53.01
29-04-1998	1567	1606	1548	1606	453000	1420.22	1177.21	1172.193	1215.94	51.41
30-04-1998	1606	1682	1491	1548	2364500	1434.74	1183.9	1173.213	1215.555	46.77
01-05-1998	1529	1529	1434	1529	563500	1448.12	1190.59	1173.847	1215.075	45.33
04-05-1998	1453	1529	1453	1529	163000	1460.36	1197.47	1174.613	1214.98	45.33
05-05-1998	1472	1529	1434	1529	221000	1469.92	1205.31	1175.247	1215.075	45.33
06-05-1998	1529	1529	1319	1357	308000	1470.3	1211.43	1174.733	1214.595	33.60
07-05-1998	1357	1472	1338	1472	468500	1472.98	1218.5	1175.12	1214.785	44.03
08-05-1998	1453	1453	1414	1453	535500	1475.28	1225	1175.247	1214.785	42.83
12-05-1998	1414	1414	1300	1338	1228000	1477.58	1230.16	1174.607	1214.405	36.39
13-05-1998	1262	1262	1032	1089	1127000	1474.9	1232.64	1172.82	1212.68	26.94
14-05-1998	1089	1147	994	1089	546500	1471.84	1234.74	1170.78	1210.955	26.94
18-05-1998	879	994	879	994	23500	1466.1	1235.89	1168.487	1208.755	24.16
19-05-1998	1070	1185	1070	1109	75000	1463.44	1238.95	1167.213	1206.94	33.14
20-05-1998	1089	1089	1070	1089	32500	1459.98	1242	1166.193	1204.74	32.42
22-05-1998	1147	1281	1147	1262	511000	1459.6	1246.4	1166.327	1203.405	43.79
25-05-1998	1300	1453	1300	1357	1546500	1461.5	1251.18	1166.707	1202.545	48.87
26-05-1998	1357	1357	1281	1319	340000	1462.64	1255	1166.833	1201.495	47.04
27-05-1998	1281	1281	1223	1262	222500	1462.64	1257.87	1166.58	1200.16	44.35
28-05-1998	1262	1262	1128	1147	413500	1460.74	1258.83	1165.56	1198.345	39.46
29-05-1998	1147	1147	1032	1032	2706500	1455.76	1258.64	1163.9	1195.955	35.26
01-06-1998	1032	1032	956	975	595500	1449.26	1258.26	1161.86	1193.375	33.37
02-06-1998	975	975	803	841	2538500	1440.46	1256.54	1158.927	1190.125	29.38
03-06-1998	841	860	726	803	6104000	1431.28	1254.25	1156	1186.875	28.34
04-06-1998	822	917	803	898	10118500	1423.62	1250.81	1153.573	1185.055	34.55
05-06-1998	917	975	860	860	10074500	1415.58	1246.99	1151.027	1183.715	33.31
08-06-1998	860	860	784	841	3003500	1406.02	1243.93	1148.607	1182.28	32.68
09-06-1998	803	822	784	822	1383000	1394.56	1241.06	1146.187	1180.56	32.02
10-06-1998	803	803	784	803	1257000	1383.1	1242.21	1143.893	1178.935	31.34
11-06-1998	784	803	765	803	589500	1371.26	1244.51	1141.987	1177.6	31.34
12-06-1998	803	937	803	879	11214500	1360.16	1246.42	1140.713	1176.835	37.48
15-06-1998	879	898	822	822	1418500	1346.78	1246.42	1139.567	1175.4	34.96
16-06-1998	841	879	841	879	6166000	1334.16	1245.65	1138.42	1174.445	39.35
17-06-1998	898	956	898	956	13117000	1322.32	1247.76	1137.66	1173.395	44.78
18-06-1998	994	1128	975	1109	35937000	1315.06	1250.06	1138.3	1172.92	53.66
19-06-1998	1070	1147	1013	1128	23885000	1307.8	1251.97	1139.067	1172.635	54.64
22-06-1998	1109	1147	1070	1089	9960500	1298.24	1252.73	1139.573	1171.965	52.21
23-06-1998	1089	1128	1051	1128	5317500	1289.46	1253.5	1140.593	1171.49	54.39
24-06-1998	1109	1185	1109	1185	6630500	1279.14	1255.22	1141.993	1171.205	57.45
25-06-1998	1185	1281	1147	1281	6462000	1268.06	1258.28	1144.033	1171.495	62.07
26-06-1998	1281	1338	1242	1281	9212000	1256.98	1262.3	1145.947	1171.69	62.07
29-06-1998	1300	1300	1262	1300	1358000	1243.98	1266.32	1148.113	1171.98	62.99
30-06-1998	1281	1414	1281	1414	3928500	1234.04	1270.71	1151.04	1172.74	68.01
01-07-1998	1414	1701	1357	1625	8872500	1229.84	1276.07	1155.887	1174.655	74.82
02-07-1998	1663	1758	1644	1663	3878500	1228.32	1281.61	1160.473	1176.565	75.82
03-07-1998	1567	1644	1548	1606	1291500	1225.28	1287.16	1164.68	1178	71.26
07-07-1998	1606	1701	1586	1586	3304500	1223.36	1292.32	1168.88	1179.24	69.67
08-07-1998	1586	1606	1414	1472	1579000	1220.3	1296.34	1172.58	1179.72	61.30
09-07-1998	1491	1586	1491	1529	2609000	1218.76	1301.31	1177.04	1180.58	63.65
10-07-1998	1510	1586	1510	1529	1214000	1216.84	1305.9	1181.5	1181.345	63.65
13-07-1998	1529	1529	1491	1510	568500	1214.54	1310.3	1185.32	1181.92	62.19
14-07-1998	1529	1586	1529	1567	1281000	1213.76	1316.99	1189.393	1182.585	64.80
15-07-1998	1606	1663	1606	1606	815000	1214.92	1324.83	1194.24	1183.64	66.50
16-07-1998	1644	1873	1644	1797	5978000	1220.28	1334.2	1200.487	1185.455	73.32
17-07-1998	1835	1835	1758	1778	1630000	1225.26	1342.81	1206.733	1187.275	71.75
20-07-1998	1758	1778	1606	1778	1309000	1230.24	1350.08	1213.62	1188.995	71.75
21-07-1998	1778	1892	1778	1797	1266500	1239.04	1354.67	1220.633	1190.81	72.43
22-07-1998	1797	1854	1778	1778	1008500	1245.16	1359.07	1227.387	1192.63	70.60
23-07-1998	1778	1797	1758	1778	861500	1251.66	1363.47	1233.887	1194.35	70.60
24-07-1998	1778	2026	1778	2026	2527000	1265.42	1371.5	1241.913	1197.31	78.75
27-07-1998	2026	2447	1988	2447	4057000	1292.58	1383.74	1252.62	1202.76	85.90
28-07-1998	2447	2485	2255	2351	3884500	1317.82	1394.83	1262.433	1207.54	79.34
29-07-1998	2332	2351	2255	2275	1011000	1343.44	1404.77	1271.74	1212.225	74.50
30-07-1998	2160	2275	2122	2255	875500	1366.36	1414.9	1281.42	1217	73.23
31-07-1998	2236	2255	2217	2255	254500	1389.68	1424.83	1291.227	1222.065	73.23
03-08-1998	2198	2255	2064	2255	290000	1409.54	1434.57	1300.78	1227.13	73.23
04-08-1998	2160	2160	1988	1988	2571500	1422.16	1441.83	1308.173	1230.57	57.05
05-08-1998	1911	1988	1892	1911	5321000	1434	1448.32	1314.667	1233.625	53.39
06-08-1998	1950	1969	1854	1854	2781500	1445.84	1454.24	1320.527	1236.395	50.79
07-08-1998	1797	1835	1644	1682	1879500	1456.54	1458.64	1324.733	1238.305	43.85
10-08-1998	1682	1682	1548	1682	1745500	1469.54	1462.65	1328.94	1240.31	43.85
11-08-1998	1606	1644	1548	1586	2424500	1481.76	1465.51	1332.76	1241.835	40.28
12-08-1998	1548	1644	1510	1625	7186000	1497.44	1468.95	1336.84	1243.555	42.33
13-08-1998	1644	1701	1567	1586	7811000	1513.1	1472.19	1340.533	1245.275	40.82
14-08-1998	1567	1663	1567	1663	7118000	1528.4	1476.01	1343.34	1247.28	44.99
18-08-1998	1701	1701	1586	1625	4397500	1543.7	1479.64	1345.893	1249.195	43.37
19-08-1998	1644	1701	1644	1682	4480500	1560.52	1483.27	1349.46	1251.585	46.49
20-08-1998	1682	1682	1625	1663	3008000	1577.34	1485.95	1353.153	1253.975	45.59
21-08-1998	1625	1644	1586	1644	1235000	1594.16	1488.63	1359.527	1256.46	44.66
24-08-1998	1529	1529	1376	1414	2836000	1606.38	1488.82	1365.133	1258.085	35.25
25-08-1998	1414	1453	1357	1376	3365500	1616.32	1488.24	1369.72	1259.615	33.98
26-08-1998	1376	1472	1357	1434	10888000	1628.56	1487.67	1373.8	1261.815	37.68
27-08-1998	1434	1434	1357	1395	5001000	1638.88	1486.52	1376.727	1263.535	36.21
28-08-1998	1357	1357	1262	1281	3987000	1645.38	1483.85	1380.3	1264.59	32.25
31-08-1998	1166	1204	1070	1185	3321000	1646.9	1480.98	1382.34	1265.45	29.34
01-09-1998	1166	1185	1109	1128	3944000	1646.9	1477.35	1383.613	1266.025	27.74
02-09-1998	1166	1204	1128	1147	4796000	1648.06	1473.15	1384.507	1266.695	29.13
03-09-1998	1147	1223	1147	1185	5866000	1649.2	1469.33	1385.4	1267.745	31.94
04-09-1998	1166	1166	994	1013	5390000	1645.76	1462.45	1385.4	1267.935	26.76
07-09-1998	1051	1089	1013	1032	5154500	1640.78	1454.42	1385.78	1268.22	28.15
08-09-1998	1032	1051	975	1013	2771000	1635.42	1446.2	1386.673	1268.315	27.59
09-09-1998	1032	1032	917	937	4992500	1628.16	1436.07	1386.933	1268.125	25.40
10-09-1998	917	994	917	956	5321000	1619	1426.52	1386.807	1268.03	26.96
11-09-1998	956	956	898	917	830000	1604.84	1417.34	1385.66	1268.125	25.77
14-09-1998	917	937	860	860	2019000	1588.78	1408.55	1384	1267.55	24.10
15-09-1998	898	956	822	860	12869500	1573.86	1399.57	1382.727	1266.975	24.10
16-09-1998	879	917	803	822	9992500	1558.58	1390.97	1381.073	1266.305	22.94
17-09-1998	841	860	784	803	7259000	1545.2	1382.75	1379.293	1265.735	22.37
18-09-1998	803	803	650	650	11823000	1527.62	1373.19	1376.747	1264.685	18.37
21-09-1998	669	669	535	554	7337000	1508.12	1362.48	1373.307	1263.155	16.39
22-09-1998	554	612	554	593	10506500	1489.78	1352.16	1370.127	1261.435	20.15
23-09-1998	612	631	573	612	10481500	1470.68	1342.22	1368.22	1259.715	22.00
24-09-1998	612	803	612	803	40903500	1454.62	1334.77	1368.093	1259.335	37.59
25-09-1998	726	745	707	726	21414500	1433.2	1326.74	1367.2	1258.665	34.59
28-09-1998	745	803	726	726	17012500	1412.16	1318.71	1365.927	1258.09	34.59
29-09-1998	726	784	726	745	11465500	1391.5	1310.87	1363.887	1258.09	36.05
30-09-1998	745	765	726	765	12305500	1370.86	1304.95	1360.067	1258.19	37.63
01-10-1998	765	765	726	745	2910000	1350.2	1297.68	1356.113	1258.09	36.66
02-10-1998	745	745	688	707	5306000	1328.78	1290.22	1351.907	1257.61	34.81
05-10-1998	707	726	707	707	3860500	1302.4	1283.91	1348.467	1257.035	34.81
06-10-1998	707	707	669	688	5806000	1267.22	1279.9	1344.9	1256.27	33.82
07-10-1998	707	726	707	707	2539500	1234.34	1276.08	1341.333	1255.41	35.78
08-10-1998	726	803	726	765	18404500	1204.14	1273.79	1337.893	1254.84	41.49
09-10-1998	803	879	784	803	26523500	1175.1	1270.73	1334.967	1254.84	44.94
12-10-1998	841	879	841	860	20107000	1147.2	1268.44	1332.287	1255.22	49.73
13-10-1998	860	898	841	879	9598000	1119.68	1264.61	1329.607	1255.505	51.25
14-10-1998	879	879	822	822	5647000	1096.36	1259.26	1326.673	1255.22	46.68
15-10-1998	841	860	822	860	2467500	1075.34	1254.67	1323.993	1254.835	49.89
16-10-1998	917	975	879	956	25049000	1057.38	1251.61	1321.953	1254.74	56.93
19-10-1998	975	1051	937	956	20571000	1042.86	1249.7	1320.047	1254.265	56.93
20-10-1998	975	994	917	975	7185500	1028.72	1249.13	1318.007	1253.885	58.28
21-10-1998	994	994	898	917	5809000	1015.34	1248.55	1315.453	1253.405	52.85
22-10-1998	917	917	860	879	6385500	1000.42	1248.93	1312.773	1252.735	49.59
23-10-1998	860	879	822	860	5516000	985.9	1249.5	1310.093	1251.875	47.99
26-10-1998	860	975	841	975	17935000	972.14	1250.27	1308.053	1250.54	57.00
27-10-1998	994	994	937	975	16556500	959.14	1251.42	1306.14	1249.205	57.00
28-10-1998	975	994	898	898	14656500	943.46	1251.99	1303.333	1247.96	50.24
29-10-1998	898	937	860	898	11475000	928.16	1252.75	1300.02	1246.905	50.24
30-10-1998	898	917	879	879	5384500	912.86	1253.51	1296.707	1247.86	48.60
02-11-1998	898	898	879	879	3128500	902.16	1254.27	1293.267	1249.39	48.60
03-11-1998	917	937	898	898	6648500	892.6	1254.46	1289.693	1250.44	50.48
04-11-1998	898	975	898	975	14921500	883.42	1255.99	1286.253	1251.205	57.31
05-11-1998	994	1166	994	1051	61039500	876.54	1257.71	1283.193	1251.68	62.77
06-11-1998	1070	1109	994	1013	18182500	871.18	1258.28	1279.627	1253.02	58.73
09-11-1998	1013	1128	1013	1109	21923500	869.66	1258.28	1277.207	1254.17	64.88
10-11-1998	1109	1109	1051	1109	16650500	869.28	1258.09	1274.66	1255.03	64.88
11-11-1998	1109	1262	1109	1262	20836000	871.58	1259.82	1272.627	1256.275	72.47
12-11-1998	1262	1319	1147	1185	34208000	871.58	1260.39	1270.08	1256.945	64.87
13-11-1998	1166	1300	1147	1281	10095000	876.94	1261.35	1267.28	1258.285	69.21
16-11-1998	1262	1319	1223	1262	9816500	881.54	1261.16	1263.46	1259.72	67.43
18-11-1998	1300	1357	1300	1338	12483000	888.04	1261.73	1260.147	1262.015	70.67
19-11-1998	1357	1395	1262	1319	19619000	895.68	1261.92	1255.94	1264.12	68.83
20-11-1998	1357	1414	1319	1395	22405000	904.46	1261.73	1252.5	1266.22	71.98
23-11-1998	1414	1434	1376	1414	20331500	914.4	1259.62	1249.693	1267.845	72.72
24-11-1998	1453	1472	1338	1357	20344000	924.34	1256.56	1247.147	1269.085	66.99
25-11-1998	1338	1338	1242	1242	13713500	931.98	1252.92	1243.707	1270.04	57.20
26-11-1998	1242	1357	1242	1300	16701500	941.54	1250.06	1241.16	1271.19	60.35
27-11-1998	1300	1319	1242	1262	7647000	950.72	1247.96	1238.74	1272.15	57.37
30-11-1998	1281	1281	1223	1242	3877500	962.56	1245.09	1236.313	1273.2	55.81
01-12-1998	1185	1300	1166	1300	13554000	977.48	1242.8	1234.147	1274.35	59.27
02-12-1998	1338	1376	1319	1357	11664500	992.76	1241.27	1232.36	1275.785	62.39
03-12-1998	1338	1414	1319	1414	14397500	1008.8	1239.74	1231.08	1278.365	65.25
04-12-1998	1395	1434	1357	1376	8959500	1020.26	1237.44	1229.933	1281.135	61.87
07-12-1998	1414	1472	1414	1472	11040000	1035.18	1234.19	1229.553	1284.195	66.58
08-12-1998	1491	1491	1414	1434	6775000	1049.34	1230.75	1228.92	1286.78	63.25
09-12-1998	1434	1472	1414	1472	7047500	1063.88	1227.69	1228.54	1288.885	65.13
10-12-1998	1472	1586	1472	1586	10777500	1080.3	1225.58	1230.067	1290.125	70.07
11-12-1998	1510	1606	1510	1606	9773500	1097.52	1223.86	1230.96	1291.465	70.85
14-12-1998	1606	1739	1606	1739	11676500	1118.16	1223.47	1232.867	1293.47	75.44
15-12-1998	1720	1758	1663	1682	10059500	1137.66	1220.03	1235.16	1295.765	70.33
16-12-1998	1720	1720	1586	1663	6541500	1157.16	1212.19	1238.987	1297.965	68.66
17-12-1998	1625	1682	1625	1644	1888000	1175.9	1205.12	1242.687	1299.975	66.95
18-12-1998	1663	1663	1567	1586	1686500	1192.32	1198.23	1246.633	1301.5	61.88
21-12-1998	1586	1586	1491	1491	1822500	1206.08	1190.59	1249.18	1302.745	54.59
22-12-1998	1510	1529	1472	1491	2942000	1218.7	1182.95	1251.86	1303.89	54.59
23-12-1998	1472	1472	1434	1472	1675000	1230.56	1175.12	1253.26	1304.845	53.14
24-12-1998	1529	1548	1491	1548	1116000	1245.08	1170.72	1254.533	1306.275	57.95
28-12-1998	1567	1586	1548	1567	1784000	1259.22	1167.28	1256.187	1307.8	59.09
29-12-1998	1567	1606	1567	1567	1262000	1271.44	1164.41	1258.22	1309.325	59.09
30-12-1998	1567	1586	1548	1586	574000	1284.04	1163.45	1261.147	1311.045	60.33
04-01-1999	1548	1644	1548	1625	2416500	1297.04	1162.88	1265.1	1312.765	62.82
05-01-1999	1625	1701	1625	1701	4451000	1312.72	1164.03	1269.94	1314.77	67.15
06-01-1999	1720	1739	1682	1701	4485000	1329.16	1164.79	1275.673	1316.87	67.15
07-01-1999	1758	1854	1701	1720	11083000	1346.36	1166.13	1281.787	1319.16	68.22
08-01-1999	1720	1720	1567	1606	3937500	1358.98	1165.56	1286.507	1320.785	56.33
11-01-1999	1644	1663	1548	1548	7966000	1370.44	1164.79	1291.093	1322.215	51.43
12-01-1999	1567	1586	1472	1491	6668500	1382.3	1162.88	1295.427	1323.075	47.08
13-01-1999	1491	1491	1414	1453	4064000	1393.4	1160.78	1299.633	1323.365	44.39
14-01-1999	1414	1434	1338	1434	8307000	1404.5	1158.68	1303.84	1323.655	43.07
15-01-1999	1414	1414	1338	1357	8179500	1414.06	1158.11	1307.533	1323.465	38.10
25-01-1999	1300	1300	1242	1262	3344000	1421.34	1156.97	1310.087	1322.605	33.04
26-01-1999	1319	1338	1300	1338	4503000	1428.6	1156.01	1313.527	1321.84	39.92
27-01-1999	1357	1395	1338	1338	3946000	1434.34	1155.44	1316.587	1320.98	39.92
28-01-1999	1338	1338	1319	1338	1218000	1440.84	1156.01	1319.133	1319.93	39.92
29-01-1999	1357	1414	1357	1414	5014500	1446.94	1158.3	1321.167	1319.64	46.75
01-02-1999	1434	1472	1414	1453	5404500	1453.82	1161.55	1323.333	1319.45	49.89
02-02-1999	1453	1453	1395	1414	2234000	1456.86	1164.22	1325.5	1318.685	46.91
03-02-1999	1376	1453	1357	1453	7584500	1462.22	1166.9	1327.667	1318.115	50.12
04-02-1999	1472	1510	1414	1434	7932000	1465.28	1171.11	1329.327	1316.78	48.58
05-02-1999	1434	1434	1395	1414	1564000	1468.32	1174.93	1330.213	1314.675	46.94
08-02-1999	1414	1414	1357	1376	1911000	1469.08	1178.56	1330.847	1312.38	43.91
09-02-1999	1376	1395	1357	1376	1116500	1470.22	1182.95	1331.353	1309.51	43.91
10-02-1999	1376	1395	1357	1395	1009500	1470.22	1187.34	1331.227	1306.93	45.94
11-02-1999	1395	1395	1357	1376	1369000	1469.46	1191.93	1329.567	1304.635	44.22
12-02-1999	1395	1395	1357	1376	1997500	1469.84	1197.09	1327.653	1302.82	44.22
15-02-1999	1357	1357	1338	1357	51500	1472.14	1202.06	1325.993	1300.815	42.38
16-02-1999	1357	1357	1338	1338	246000	1472.9	1207.22	1324.34	1299.095	40.56
17-02-1999	1338	1338	1319	1319	484000	1474.04	1212.38	1323.32	1297.565	38.77
18-02-1999	1338	1376	1338	1376	371000	1476.72	1219.64	1322.3	1296.415	46.41
19-02-1999	1376	1395	1357	1357	2018000	1477.86	1227.67	1321.153	1295.075	44.42
22-02-1999	1357	1357	1338	1338	159000	1477.48	1235.12	1320.007	1293.64	42.46
23-02-1999	1357	1376	1338	1357	1404500	1476.34	1242.57	1318.607	1292.395	45.07
24-02-1999	1338	1376	1338	1376	562000	1476.34	1248.3	1317.073	1291.535	47.63
25-02-1999	1357	1357	1338	1357	385500	1474.04	1254.61	1314.14	1290.675	45.36
26-02-1999	1338	1338	1319	1338	1854000	1472.12	1260.73	1311.207	1289.72	43.14
01-03-1999	1338	1338	1338	1338	37500	1469.44	1266.66	1308.273	1288.765	43.14
02-03-1999	1338	1338	1281	1281	1388500	1463.34	1271.82	1304.833	1288.385	36.86
03-03-1999	1300	1319	1281	1281	1000000	1456.84	1277.18	1301.52	1287.43	36.86
04-03-1999	1281	1319	1281	1300	3137500	1448.06	1283.11	1298.333	1286.665	40.22
05-03-1999	1319	1319	1281	1300	1152000	1440.42	1289.04	1293.493	1286.475	40.22
08-03-1999	1300	1300	1242	1262	1281500	1432.4	1294.78	1285.593	1287.34	35.80
09-03-1999	1242	1242	1185	1185	1744500	1423.22	1299.56	1277.82	1287.82	28.88
10-03-1999	1185	1204	1166	1185	1542000	1415.2	1303.76	1270.553	1288.775	28.88
11-03-1999	1185	1242	1185	1223	1911000	1409.84	1307.96	1263.673	1289.345	35.97
12-03-1999	1242	1242	1185	1185	1890000	1403.72	1311.21	1256.54	1289.825	32.48
15-03-1999	1185	1223	1185	1223	1431500	1398.74	1314.65	1249.66	1289.63	38.86
16-03-1999	1223	1262	1204	1223	3073000	1392.24	1318.66	1244.56	1288.96	38.86
17-03-1999	1242	1319	1242	1319	6239500	1387.28	1323.25	1240.613	1288.96	52.12
19-03-1999	1338	1357	1300	1300	4819000	1381.94	1326.69	1236.92	1289.15	49.82
22-03-1999	1319	1376	1319	1376	5631500	1377.74	1330.89	1234.88	1290.295	57.84
23-03-1999	1376	1395	1376	1376	4022500	1372.76	1334.9	1232.84	1292.015	57.84
24-03-1999	1376	1414	1357	1414	3459500	1367.02	1339.87	1231.693	1294.21	61.42
25-03-1999	1414	1414	1395	1395	3982500	1360.9	1345.03	1230.16	1296.98	58.74
26-03-1999	1434	1510	1434	1472	12080000	1355.94	1351.15	1229.4	1300.325	65.35
29-03-1999	1453	1472	1434	1453	4468500	1352.88	1355.93	1228	1303.1	62.68
30-03-1999	1472	1472	1453	1472	3146500	1351.36	1360.9	1226.98	1306.16	64.25
01-04-1999	1453	1472	1434	1472	1678000	1350.98	1366.64	1225.58	1309.315	64.25
05-04-1999	1453	1453	1414	1453	416500	1350.98	1372.19	1224.18	1312.47	61.26
06-04-1999	1414	1472	1414	1472	713000	1351.74	1378.12	1223.033	1315.815	63.11
07-04-1999	1472	1510	1434	1453	5608500	1353.66	1383.86	1223.293	1319.065	60.02
08-04-1999	1472	1472	1434	1453	945500	1357.48	1389.41	1223.807	1321.935	60.02
09-04-1999	1434	1472	1434	1453	8084500	1359.78	1394.19	1223.933	1325.09	60.02
12-04-1999	1453	1453	1434	1434	2917000	1361.7	1398.02	1224.193	1327.865	56.57
13-04-1999	1453	1491	1453	1472	9540000	1364.38	1402.61	1225.467	1330.445	61.36
14-04-1999	1472	1529	1472	1529	14440500	1366.68	1406.81	1227.76	1332.545	67.20
15-04-1999	1529	1758	1529	1720	21622500	1372.02	1412.92	1231.707	1335.505	78.78
16-04-1999	1758	1969	1758	1797	17842000	1379.68	1418.27	1236.04	1339.045	81.60
19-04-1999	1892	2255	1854	2103	29011500	1392.68	1427.45	1242.16	1343.92	88.27
20-04-1999	2103	2141	1988	2083	12599000	1405.66	1435.47	1249.293	1348.41	86.08
21-04-1999	2083	2141	2064	2083	3050000	1419.04	1443.68	1256.3	1352.42	86.08
22-04-1999	2083	2141	1911	1950	2817500	1430.52	1449.8	1262.547	1355.765	72.22
23-04-1999	1988	2064	1969	2064	3561500	1444.28	1457.25	1270.06	1359.585	75.81
26-04-1999	2026	2026	1988	2007	237000	1456.52	1463.37	1277.067	1362.55	70.87
27-04-1999	1988	1988	1873	1969	278500	1468.38	1468.92	1284.08	1364.27	67.71
28-04-1999	1988	2007	1911	1930	1305500	1479.46	1474.65	1291.213	1365.605	64.52
29-04-1999	1930	1969	1892	1950	1477000	1491.32	1481.73	1298.48	1367.325	65.42
30-04-1999	1950	2045	1950	1988	2870500	1504.32	1488.61	1306.253	1369.335	67.12
03-05-1999	1988	2045	1988	2045	1059500	1518.84	1496.44	1314.533	1372.2	69.55
04-05-1999	2103	2236	2083	2122	3600000	1533.76	1505.24	1324.347	1375.165	72.50
05-05-1999	2122	2179	2083	2083	765500	1548.28	1513.07	1334.54	1377.935	68.86
06-05-1999	2141	2255	2141	2198	1008500	1565.48	1521.48	1345.24	1381.375	73.14
07-05-1999	2217	2217	2045	2045	386000	1579.24	1527.79	1354.793	1383.765	61.11
10-05-1999	2045	2045	1969	1988	197500	1591.48	1533.91	1362.693	1385.675	57.32
11-05-1999	1950	2026	1950	2026	610500	1604.86	1539.45	1371.36	1386.82	59.14
12-05-1999	2026	2045	1988	2045	272500	1619	1545.56	1380.153	1388.155	60.05
14-05-1999	2141	2179	2083	2122	3922000	1634.68	1552.06	1389.333	1389.875	63.61
17-05-1999	2103	2141	2026	2083	833500	1650.72	1557.03	1398.12	1391.305	60.66
18-05-1999	2064	2064	1988	2026	339500	1665.62	1561.23	1406.66	1392.545	56.54
19-05-1999	2026	2447	2026	2447	4031000	1688.56	1568.31	1418.26	1395.89	71.79
20-05-1999	2485	2599	2294	2389	3841000	1710.34	1575.38	1429.473	1397.705	68.24
21-05-1999	2389	2466	2275	2275	1244000	1730.6	1581.5	1440.053	1396.845	61.77
24-05-1999	2275	2427	2236	2370	1564000	1754.3	1588.76	1451.14	1396.94	64.77
25-05-1999	2408	2485	2389	2447	2312000	1779.54	1597.37	1462.353	1397.8	67.02
26-05-1999	2370	2485	2370	2427	1588000	1803.62	1606.73	1473.18	1398.66	65.84
27-05-1999	2485	2485	2217	2217	922500	1824.26	1613.99	1482.227	1398.47	54.91
28-05-1999	2255	2255	2122	2122	901500	1842.24	1620.49	1490.513	1397.805	50.80
31-05-1999	2179	2236	2045	2045	912500	1858.68	1625.46	1498.667	1398.09	47.69
01-06-1999	2103	2141	2045	2083	941500	1873.96	1630.62	1506.82	1398.95	49.34
02-06-1999	2103	2160	2064	2141	1406000	1890.78	1636.36	1514.72	1400.385	51.84
03-06-1999	2064	2217	2064	2217	1564500	1907.6	1642.67	1523.127	1403.06	54.97
04-06-1999	2236	2370	2217	2370	2032500	1927.48	1650.12	1532.427	1406.5	60.54
08-06-1999	2599	2791	2485	2752	5109000	1954.24	1660.63	1544.66	1412.33	70.38
09-06-1999	2752	2771	2599	2657	2339000	1979.48	1670.19	1556.513	1417.49	65.97
10-06-1999	2599	2599	2370	2389	6443000	1997.82	1676.88	1566.707	1421.505	55.43
11-06-1999	2370	2447	2275	2275	2996500	2014.26	1683.57	1575.373	1424.565	51.65
14-06-1999	2370	2370	2255	2275	3317500	2030.32	1690.84	1584.04	1427.815	51.65
15-06-1999	2332	2332	2198	2217	2535500	2045.22	1698.1	1592.833	1430.49	49.65
16-06-1999	2236	2313	2217	2275	3921000	2061.66	1706.32	1602.013	1433.55	51.66
17-06-1999	2294	2332	2103	2122	8049000	2074.66	1713.2	1610.3	1435.94	46.39
18-06-1999	2141	2217	2141	2141	6449000	2088.42	1721.04	1618.713	1439.575	47.11
21-06-1999	2179	2217	2141	2179	1942000	2102.94	1730.21	1627.253	1443.59	48.60
22-06-1999	2198	2217	2160	2160	1878500	2117.08	1738.43	1635.153	1447.22	47.88
23-06-1999	2141	2141	2103	2122	835500	2130.84	1746.27	1642.293	1450.855	46.38
24-06-1999	2141	2141	2007	2122	1576500	2143.84	1754.11	1649.687	1455.06	46.38
25-06-1999	2064	2160	2064	2122	1664500	2155.7	1761.19	1656.44	1459.745	46.38
28-06-1999	2122	2141	2026	2026	1798500	2161.82	1766.92	1662.553	1464.235	42.23
29-06-1999	2103	2103	2045	2045	2242000	2166.78	1773.23	1667.773	1468.725	43.31
30-06-1999	2064	2064	2026	2026	2624500	2165.24	1778.96	1673.38	1472.93	42.45
01-07-1999	2064	2198	2064	2198	2586500	2167.54	1786.6	1679.493	1478.855	51.76
02-07-1999	2198	2255	2103	2141	2291000	2168.7	1793.87	1685.353	1484.4	48.93
05-07-1999	2217	2217	2026	2064	2376500	2170.98	1800.75	1690.193	1489.655	45.33
06-07-1999	2064	2103	2064	2064	1194000	2170.98	1807.63	1695.16	1495.29	45.33
07-07-1999	2064	2122	2026	2026	1246000	2171.36	1813.94	1699.367	1500.64	43.50
08-07-1999	2026	2083	2026	2064	1357000	2173.26	1820.82	1703.7	1506.375	45.86
09-07-1999	2026	2045	1873	1969	4568000	2174.04	1826.75	1707.78	1511.92	41.23
12-07-1999	2026	2141	1988	2007	3346500	2175.18	1833.25	1712.88	1517.655	43.68
13-07-1999	2007	2045	2007	2026	2155500	2175.94	1840.13	1717.72	1523.675	44.92
14-07-1999	2026	2045	2007	2045	483500	2175.94	1847.39	1722.94	1529.885	46.19
15-07-1999	2007	2045	2007	2026	879000	2174.02	1853.89	1728.167	1536.765	45.07
16-07-1999	2045	2045	2026	2026	934500	2172.88	1860.58	1733.007	1544.125	45.07
19-07-1999	2045	2045	2026	2026	482000	2169.44	1867.46	1737.467	1551.29	45.07
20-07-1999	2026	2045	2026	2026	578000	2169.06	1874.15	1741.547	1558.36	45.07
21-07-1999	2026	2045	1988	2045	2285000	2170.2	1880.84	1746.007	1564.57	46.80
22-07-1999	2026	2045	2026	2026	1319000	2170.2	1887.53	1749.7	1571.07	45.26
23-07-1999	2026	2045	1930	1930	657000	2167.9	1893.45	1753.007	1577.09	38.39
26-07-1999	1911	1930	1797	1835	468000	2162.16	1898.42	1755.427	1582.54	33.04
27-07-1999	1758	1835	1682	1720	716500	2154.9	1902.81	1756.32	1587.315	27.97
28-07-1999	1835	1854	1758	1758	855000	2149.54	1907.58	1757.333	1592.38	31.70
29-07-1999	1835	1969	1835	1930	1000500	2139.2	1913.88	1758.607	1598.495	45.48
30-07-1999	1873	1873	1758	1778	291500	2126.98	1918.66	1759.247	1603.85	38.15
02-08-1999	1797	1816	1682	1720	5886000	2115.88	1923.24	1759.627	1609.01	35.79
03-08-1999	1720	1930	1720	1930	16384000	2107.08	1930.69	1761.533	1615.125	48.30
04-08-1999	2007	2007	1873	1873	10900500	2095.6	1937.57	1763.447	1620.665	45.70
05-08-1999	1854	1854	1758	1778	2666500	2082.62	1943.12	1765.36	1625.54	41.67
06-08-1999	1797	1854	1778	1854	4542000	2075.36	1949.81	1767.78	1630.51	45.79
09-08-1999	1873	1873	1778	1778	1681500	2068.48	1955.36	1769.82	1635.005	42.55
10-08-1999	1778	1778	1644	1758	3508500	2062.74	1960.71	1771.22	1639.685	41.71
11-08-1999	1758	1758	1625	1644	1864000	2053.96	1963.96	1771.733	1643.605	37.23
12-08-1999	1701	1797	1682	1797	5978500	2047.08	1968.93	1773.267	1647.81	45.67
13-08-1999	1797	1835	1701	1701	2682000	2036.76	1972.18	1774.033	1651.535	41.87
16-08-1999	1758	1778	1701	1720	2142000	2023.76	1975.62	1774.667	1655.26	42.88
18-08-1999	1720	1720	1701	1720	618000	2003.12	1978.68	1774.793	1659.275	42.88
19-08-1999	1720	1739	1720	1720	1086000	1984.38	1981.93	1774.92	1663.48	42.88
20-08-1999	1720	1720	1682	1701	653500	1970.62	1984.22	1774.793	1667.685	41.97
23-08-1999	1720	1739	1720	1720	702500	1959.52	1986.89	1775.553	1671.41	43.27
24-08-1999	1739	1797	1701	1701	5143000	1948.04	1989.18	1776.573	1675.04	42.25
25-08-1999	1720	1720	1701	1720	1818000	1938.1	1991.66	1778.1	1679.15	43.68
26-08-1999	1720	1720	1701	1720	962500	1927	1994.33	1779.88	1683.26	43.68
27-08-1999	1701	1701	1644	1644	1682500	1917.44	1996.05	1781.28	1687.085	39.17
30-08-1999	1644	1663	1567	1663	2701500	1907.88	1998.15	1783.32	1691.005	40.82
31-08-1999	1644	1701	1644	1682	1481500	1897.94	2000.44	1786.12	1694.925	42.49
01-09-1999	1682	1682	1682	1682	165500	1888.38	2002.73	1788.413	1698.46	42.49
02-09-1999	1663	1682	1663	1663	212500	1879.2	2005.02	1790.58	1701.52	41.14
03-09-1999	1682	1682	1644	1644	356000	1869.64	2006.74	1792.62	1704.675	39.78
06-09-1999	1663	1663	1586	1625	155500	1859.7	2007.7	1794.027	1707.255	38.41
07-09-1999	1586	1586	1510	1529	3417000	1849.76	2005.79	1794.533	1709.355	32.36
08-09-1999	1529	1529	1300	1357	3693500	1836	2001.39	1794.153	1709.83	24.81
09-09-1999	1357	1529	1262	1529	9271500	1826.06	1995.65	1794.66	1711.55	39.91
10-09-1999	1606	1701	1586	1625	10878000	1814.6	1991.07	1795.933	1713.27	46.38
13-09-1999	1663	1758	1663	1663	1844000	1805.04	1986.87	1797.593	1715.275	48.73
14-09-1999	1644	1701	1644	1663	871000	1797.02	1984	1799.507	1716.9	48.73
15-09-1999	1644	1701	1625	1644	5185500	1788.62	1979.8	1801.293	1718.525	47.52
16-09-1999	1606	1663	1606	1644	1532500	1780.98	1976.17	1802.953	1719.77	47.52
17-09-1999	1663	1682	1586	1606	4216500	1771.82	1972.54	1804.487	1720.73	44.93
20-09-1999	1625	1644	1606	1644	2398000	1765.32	1969.68	1806.273	1722.165	47.98
21-09-1999	1644	1663	1625	1663	887500	1758.44	1966.81	1808.313	1724.27	49.49
22-09-1999	1625	1682	1625	1644	3116500	1750.8	1963.37	1810.353	1725.99	47.99
23-09-1999	1644	1682	1472	1472	8494500	1739.34	1957.64	1811.373	1727.04	37.07
24-09-1999	1434	1472	1338	1414	8882500	1727.1	1950.56	1811.627	1727.9	34.24
27-09-1999	1491	1510	1376	1414	4738000	1714.86	1943.87	1812.007	1728.47	34.24
28-09-1999	1414	1491	1395	1491	4694500	1704.16	1936.8	1813.027	1729.14	41.15
29-09-1999	1510	1510	1434	1453	7334500	1692.7	1930.88	1813.667	1729.335	38.98
30-09-1999	1453	1548	1453	1548	14520500	1682.76	1926.48	1814.813	1730.195	46.59
01-10-1999	1567	1644	1567	1625	13796000	1674.74	1922.47	1816.6	1730.96	51.84
04-10-1999	1682	1701	1529	1548	9099000	1667.1	1917.5	1818	1731.53	46.88
05-10-1999	1548	1586	1529	1586	5178000	1662.12	1912.14	1819.653	1732.1	49.45
06-10-1999	1606	1682	1606	1644	14031500	1660.6	1907.75	1822.073	1732.39	53.17
07-10-1999	1663	1682	1625	1663	9277000	1658.7	1904.12	1824.62	1732.675	54.36
08-10-1999	1625	1663	1606	1663	2940500	1653.36	1896.28	1827.04	1732.295	54.36
11-10-1999	1644	1644	1606	1606	2392500	1649.92	1888.45	1829.08	1731.915	49.96
12-10-1999	1586	1606	1548	1548	2417500	1646.48	1881.18	1830.987	1731.34	45.88
13-10-1999	1510	1663	1510	1663	8462500	1641.14	1874.11	1834.173	1731.435	53.91
14-10-1999	1625	1663	1586	1663	8339000	1636.94	1866.27	1837.36	1731.82	53.91
15-10-1999	1644	1701	1644	1682	5351500	1635.02	1858.82	1840.42	1732.775	55.18
18-10-1999	1663	1663	1606	1606	4613500	1630.06	1852.71	1843.227	1733.35	49.31
19-10-1999	1663	1739	1663	1701	20965000	1628.52	1848.5	1846.413	1734.495	55.66
20-10-1999	1758	1988	1606	1739	43995500	1628.14	1845.44	1849.853	1735.45	57.93
21-10-1999	1758	1911	1739	1854	26410500	1632.34	1843.15	1853.42	1736.885	63.94
22-10-1999	1930	1988	1758	1797	17557500	1632.34	1839.71	1856.733	1738.035	59.41
25-10-1999	1854	1854	1739	1758	3752500	1633.48	1835.12	1859.28	1738.895	56.46
26-10-1999	1758	1854	1758	1816	9409000	1635.4	1829.58	1862.213	1739.85	59.67
27-10-1999	1797	1816	1682	1682	5619500	1634.64	1818.88	1864	1739.755	50.43
28-10-1999	1682	1720	1663	1682	3455500	1633.88	1809.13	1865.913	1739.66	50.43
29-10-1999	1739	1739	1701	1739	2988000	1634.64	1802.63	1867.693	1739.755	53.95
01-11-1999	1758	1835	1758	1797	8665000	1636.18	1797.85	1869.987	1740.71	57.27
02-11-1999	1797	1797	1758	1758	6799000	1637.32	1792.68	1871.893	1741.76	54.42
03-11-1999	1758	1778	1758	1778	3455000	1638.48	1788.29	1873.933	1743.195	55.64
04-11-1999	1778	1835	1758	1835	4785000	1640.78	1783.89	1876.48	1745.105	59.00
05-11-1999	1835	1835	1797	1816	1858000	1644.22	1780.83	1878.773	1747.015	57.44
08-11-1999	1816	1873	1816	1835	5088500	1647.66	1777.77	1881.32	1749.405	58.62
09-11-1999	1835	1835	1816	1816	1750500	1650.34	1774.14	1883.74	1752.175	56.92
10-11-1999	1816	1816	1758	1778	4221000	1652.26	1770.32	1885.907	1754.375	53.58
11-11-1999	1758	1778	1720	1739	3968500	1653.78	1766.49	1887.94	1756.38	50.31
12-11-1999	1739	1739	1682	1720	1705000	1655.3	1762.47	1889.593	1758.29	48.75
15-11-1999	1739	1739	1720	1720	1125000	1657.2	1758.45	1890.867	1759.82	48.75
16-11-1999	1739	1739	1720	1739	679000	1661.4	1755.58	1890.993	1761.25	50.53
17-11-1999	1739	1739	1720	1720	1130000	1668.66	1752.33	1890.48	1762.78	48.71
18-11-1999	1701	1720	1682	1682	892000	1671.72	1748.89	1887.673	1763.925	45.20
19-11-1999	1701	1701	1682	1701	371000	1673.24	1743.92	1885.127	1765.26	47.25
22-11-1999	1682	1720	1663	1682	920500	1673.62	1739.33	1882.453	1766.6	45.42
23-11-1999	1682	1682	1625	1644	511000	1673.24	1735.13	1880.413	1767.94	41.93
24-11-1999	1625	1625	1586	1606	1210000	1672.48	1730.55	1877.36	1769.09	38.73
25-11-1999	1586	1606	1529	1586	3081500	1671.32	1726.15	1874.553	1770.045	37.12
26-11-1999	1586	1644	1586	1606	2662500	1671.32	1721.57	1872.133	1771.195	39.81
29-11-1999	1606	1644	1586	1606	2528500	1670.56	1717.94	1869.973	1772.345	39.81
30-11-1999	1606	1663	1586	1663	4931000	1670.56	1714.5	1868.06	1773.875	47.27
01-12-1999	1663	1701	1644	1682	4660000	1671.32	1711.06	1866.02	1775.595	49.52
02-12-1999	1701	1739	1644	1644	3884500	1674.76	1707.05	1863.347	1777.22	45.35
03-12-1999	1644	1720	1644	1701	2785000	1680.5	1703.8	1860.54	1778.845	51.89
06-12-1999	1758	1758	1701	1758	3045500	1687.38	1701.12	1858.373	1780.85	57.37
07-12-1999	1758	1778	1720	1758	3277500	1692.72	1698.44	1855.44	1782.95	57.37
08-12-1999	1739	1797	1720	1797	6155000	1699.6	1696.15	1853.787	1785.15	60.91
09-12-1999	1778	1816	1758	1816	4293500	1704.96	1693.86	1852.64	1787.35	62.54
10-12-1999	1797	1797	1778	1797	1745000	1708.4	1691.57	1851.113	1789.55	59.85
13-12-1999	1778	1778	1739	1739	1576500	1712.22	1689.66	1849.073	1791.555	52.44
14-12-1999	1720	1758	1720	1758	1441000	1715.66	1688.89	1846.647	1793.655	54.43
15-12-1999	1758	1797	1758	1778	1592000	1718.34	1689.47	1844.613	1796.14	56.49
16-12-1999	1778	1778	1739	1758	650000	1720.24	1689.47	1842.827	1798.525	53.87
17-12-1999	1739	1739	1701	1701	866000	1721	1687.18	1837.853	1800.53	47.14
20-12-1999	1701	1758	1682	1758	317000	1724.04	1686.98	1833.647	1802.82	53.41
21-12-1999	1739	1739	1720	1739	1498000	1727.86	1687.17	1830.073	1805.205	51.23
22-12-1999	1758	1758	1720	1758	1970000	1729.76	1685.45	1825.993	1808.07	53.28
23-12-1999	1739	1739	1720	1720	497500	1730.9	1683.92	1821.147	1810.745	48.85
27-12-1999	1758	1854	1739	1797	4912500	1733.2	1684.11	1816.947	1813.615	56.71
28-12-1999	1797	1816	1758	1758	664500	1736.24	1683.15	1813.887	1816.48	52.32
29-12-1999	1758	1778	1720	1758	971500	1737.38	1682.95	1811.46	1819.155	52.32
30-12-1999	1739	1758	1739	1739	256000	1737.38	1682.76	1809.42	1821.735	50.13
04-01-2000	1778	1873	1758	1816	10188500	1736.62	1684.48	1807.64	1824.22	57.83
05-01-2000	1758	1797	1720	1720	4699000	1735.08	1683.71	1804.833	1826.32	47.90
06-01-2000	1758	1797	1739	1778	1972000	1735.48	1684.48	1801.907	1828.33	53.14
11-01-2000	1816	1835	1797	1797	4569500	1735.1	1685.25	1798.087	1830.435	54.74
12-01-2000	1797	1797	1758	1758	749500	1736.62	1685.63	1791.46	1832.155	50.89
13-01-2000	1758	1778	1739	1739	888000	1737.76	1685.82	1785.34	1833.875	49.08
14-01-2000	1739	1758	1720	1739	952500	1737.76	1686.2	1781.007	1835.21	49.08
17-01-2000	1739	1758	1720	1758	866000	1736.98	1686.58	1777.56	1836.735	51.10
18-01-2000	1739	1739	1720	1739	475000	1736.6	1686.96	1773.987	1838.07	49.00
19-01-2000	1720	1720	1586	1606	5408000	1733.16	1685.82	1769.913	1838.74	37.44
20-01-2000	1625	1663	1606	1606	7540500	1728.58	1684.68	1765.453	1839.505	37.44
21-01-2000	1606	1625	1586	1586	1877500	1723.98	1684.1	1761.88	1840.075	35.96
24-01-2000	1625	1625	1586	1606	1166500	1719.4	1683.53	1758.313	1840.84	38.58
25-01-2000	1567	1606	1567	1567	1019000	1714.42	1682.38	1754.233	1841.41	35.53
26-01-2000	1586	1586	1548	1567	1015000	1710.2	1681.23	1750.28	1841.98	35.53
27-01-2000	1548	1606	1548	1606	2040000	1707.54	1680.66	1746.84	1842.84	40.94
28-01-2000	1606	1606	1548	1548	1008000	1704.1	1679.7	1743.013	1843.22	36.09
31-01-2000	1548	1586	1529	1567	1015500	1701.04	1679.12	1739.313	1843.41	38.65
01-02-2000	1567	1567	1472	1472	2852500	1695.7	1678.55	1735.62	1842.17	31.79
02-02-2000	1510	1529	1491	1491	2346500	1691.12	1679.89	1731.927	1840.64	34.30
03-02-2000	1472	1548	1472	1510	2356000	1687.68	1679.7	1728.487	1837.675	36.81
04-02-2000	1548	1606	1548	1606	1899000	1685.78	1679.51	1724.54	1835.29	47.68
07-02-2000	1606	1606	1529	1529	1209500	1682.72	1678.17	1720.46	1832.52	41.51
08-02-2000	1548	1548	1510	1529	745500	1680.42	1676.83	1716.893	1830.415	41.51
09-02-2000	1529	1529	1491	1491	1417500	1678.12	1675.3	1713.073	1827.55	38.65
10-02-2000	1491	1529	1453	1491	9683000	1676.22	1673.77	1709.507	1824.97	38.65
11-02-2000	1491	1491	1472	1491	1094000	1673.92	1672.62	1705.687	1822.58	38.65
14-02-2000	1491	1510	1472	1472	1152000	1671.24	1670.9	1702.373	1820.29	37.05
15-02-2000	1491	1567	1491	1510	9745000	1668.18	1669.37	1699.06	1818.09	42.19
16-02-2000	1529	1529	1491	1510	4106500	1664.74	1668.03	1695.62	1815.7	42.19
17-02-2000	1510	1529	1434	1453	4709000	1660.92	1667.84	1691.673	1812.74	36.95
18-02-2000	1453	1472	1414	1434	3899500	1655.58	1668.04	1687.727	1809.3	35.37
21-02-2000	1434	1453	1414	1414	1831500	1648.7	1668.04	1683.647	1805.955	33.73
22-02-2000	1434	1453	1395	1414	2224500	1641.82	1667.27	1679.567	1802.035	33.73
23-02-2000	1414	1414	1395	1414	1034000	1634.16	1666.88	1675.487	1798.88	33.73
24-02-2000	1414	1414	1338	1357	2257500	1624.98	1664.97	1670.9	1795.725	28.97
25-02-2000	1357	1357	1281	1281	4104500	1614.66	1661.53	1665.933	1792	24.09
28-02-2000	1262	1376	1262	1338	4167500	1606.64	1659.43	1661.987	1788.465	33.18
01-03-2000	1338	1357	1242	1262	13082500	1596.72	1656.19	1658.167	1784.165	28.31
02-03-2000	1262	1262	1128	1147	16996000	1584.1	1651.22	1654.347	1779.485	22.85
03-03-2000	1128	1204	1070	1204	13575000	1573.02	1646.63	1650.653	1775.375	30.05
06-03-2000	1223	1281	1204	1262	9671500	1564.24	1642.62	1646.2	1769.45	36.55
07-03-2000	1262	1262	1185	1242	4627500	1553.92	1638.98	1642.627	1763.715	35.33
08-03-2000	1185	1262	1166	1204	8046000	1543.22	1635.54	1639.187	1758.36	33.08
09-03-2000	1242	1319	1242	1300	31666000	1534.06	1631.91	1634.987	1753.01	42.98
10-03-2000	1338	1434	1319	1414	42812500	1527.94	1629.42	1631.927	1747.845	52.06
13-03-2000	1395	1453	1357	1376	27790000	1519.52	1626.36	1629.247	1742.59	49.24
14-03-2000	1395	1414	1357	1376	7279500	1511.88	1624.06	1626.06	1738.385	49.24
15-03-2000	1338	1376	1319	1357	4637000	1503.86	1620.62	1623.253	1734.56	47.75
17-03-2000	1414	1434	1357	1376	8730000	1496.6	1616.99	1620.707	1731.215	49.40
20-03-2000	1376	1376	1338	1357	4114000	1487.42	1612.02	1618.793	1727.585	47.77
21-03-2000	1357	1357	1300	1319	4837500	1479.4	1607.24	1615.607	1723.475	44.60
22-03-2000	1357	1395	1338	1395	9176500	1471.74	1603.61	1613.567	1719.365	51.53
23-03-2000	1395	1414	1338	1338	13814000	1462.56	1598.83	1611.02	1714.205	46.80
24-03-2000	1357	1376	1338	1338	3713000	1454.16	1595.39	1608.473	1707.135	46.80
27-03-2000	1376	1395	1357	1376	10579500	1446.9	1592.33	1606.18	1700.73	50.33
28-03-2000	1376	1414	1357	1395	7857500	1440.02	1588.89	1604.14	1695.76	52.04
29-03-2000	1395	1434	1376	1376	23384500	1432.38	1584.68	1601.847	1691.265	50.18
30-03-2000	1414	1414	1357	1376	9471000	1425.12	1580.86	1599.68	1686.77	50.18
03-04-2000	1376	1376	1319	1338	1969000	1419.76	1576.46	1597.133	1682.375	46.33
05-04-2000	1300	1319	1281	1319	3899500	1414.02	1571.3	1594.46	1677.595	44.50
07-04-2000	1319	1357	1319	1357	2855000	1409.44	1566.71	1592.547	1673.77	48.86
10-04-2000	1357	1357	1319	1338	652500	1404.08	1561.74	1590.38	1669.755	46.88
11-04-2000	1338	1376	1319	1376	1562500	1400.26	1557.34	1588.34	1665.74	51.15
12-04-2000	1376	1395	1338	1395	5385500	1396.82	1553.51	1586.427	1661.915	53.18
13-04-2000	1376	1395	1376	1395	3221500	1392.6	1550.07	1584.64	1658.28	53.18
14-04-2000	1395	1395	1357	1357	2074500	1388.78	1546.44	1582.727	1654.455	48.51
17-04-2000	1300	1319	1262	1300	5842500	1383.44	1542.24	1580.56	1650.345	42.48
18-04-2000	1319	1319	1281	1300	2988500	1380	1537.85	1579.033	1646.715	42.48
19-04-2000	1300	1300	1223	1262	4794000	1375.42	1533.27	1578.4	1642.8	38.76
20-04-2000	1242	1242	1204	1204	1572000	1369.3	1528.49	1576.233	1638.69	33.88
24-04-2000	1242	1262	1223	1262	1179000	1362.42	1524.1	1573.813	1634.01	41.77
25-04-2000	1242	1242	1185	1185	4383500	1355.54	1519.13	1570.627	1629.23	35.68
26-04-2000	1204	1242	1185	1223	4315500	1349.42	1514.92	1567.693	1625.025	40.31
27-04-2000	1223	1223	1166	1166	7443500	1342.92	1510.52	1564.507	1620.535	36.11
28-04-2000	1166	1166	1128	1128	5058500	1335.66	1505.94	1561.067	1616.045	33.60
01-05-2000	1147	1166	1147	1166	681000	1329.16	1501.54	1558.133	1611.555	38.23
02-05-2000	1166	1185	1147	1147	4260000	1322.66	1496.95	1554.82	1607.445	36.84
03-05-2000	1166	1185	1147	1147	8394000	1315.4	1491.79	1551.38	1603.145	36.84
04-05-2000	1147	1185	1147	1166	3592500	1308.52	1486.63	1548.193	1598.845	39.39
05-05-2000	1166	1204	1166	1204	1739500	1303.54	1482.23	1546.407	1594.64	44.22
08-05-2000	1204	1242	1204	1204	7340500	1298.94	1477.26	1545.007	1590.53	44.22
09-05-2000	1204	1223	1166	1204	4794500	1294.74	1471.72	1543.607	1586.42	44.22
10-05-2000	1204	1223	1204	1204	2152500	1290.54	1466.18	1541.693	1582.31	44.22
11-05-2000	1185	1204	1166	1185	3268000	1285.96	1460.06	1539.907	1578.105	41.97
12-05-2000	1166	1185	1147	1166	3122000	1282.14	1453.56	1537.36	1573.71	39.79
15-05-2000	1147	1147	1128	1147	2172500	1279.46	1447.06	1534.173	1569.315	37.68
16-05-2000	1128	1128	1070	1070	4805500	1274.1	1440.37	1530.987	1565.015	30.60
17-05-2000	1089	1128	1089	1128	8611000	1271.42	1434.07	1527.933	1561.48	39.78
19-05-2000	1147	1147	1089	1109	9381000	1270.66	1427.38	1524.367	1558.425	38.01
22-05-2000	1089	1089	1051	1070	5505000	1267.98	1420.5	1520.413	1554.985	34.60
23-05-2000	1070	1089	1032	1032	7463500	1263.38	1413.81	1516.207	1550.495	31.62
24-05-2000	1032	1032	1013	1013	4846000	1258.8	1406.36	1512.253	1546.67	30.22
25-05-2000	1013	1051	1013	1013	11099500	1254.98	1399.1	1508.687	1543.135	30.22
26-05-2000	1013	1013	956	994	4078000	1248.86	1391.46	1504.227	1538.455	28.74
29-05-2000	975	994	898	917	5397000	1238.92	1383.43	1499.253	1533.675	23.69
30-05-2000	917	994	860	994	15209500	1231.28	1375.4	1494.667	1529.755	35.83
31-05-2000	1032	1032	917	937	13181000	1222.5	1367.19	1490.207	1525.17	31.80
02-06-2000	956	1013	937	956	20316000	1214.48	1359.17	1485.24	1521.06	34.45
05-06-2000	994	1013	975	975	12787000	1206.46	1351.53	1480.147	1517.145	37.08
06-06-2000	994	1013	975	1013	7145500	1199.58	1343.5	1474.54	1513.99	42.09
07-06-2000	994	1032	994	1013	10807000	1193.46	1336.43	1469.313	1510.07	42.09
08-06-2000	1032	1147	1013	1147	35212500	1188.5	1330.12	1465.24	1507.3	56.31
09-06-2000	1109	1166	1070	1089	43858000	1183.52	1323.04	1460.393	1504.145	50.53
12-06-2000	1089	1128	1070	1070	9084500	1178.16	1316.16	1456.313	1500.895	48.76
13-06-2000	1051	1070	1013	1032	5647500	1171.28	1309.09	1451.98	1497.455	45.34
14-06-2000	1032	1109	1013	1089	12282000	1165.16	1302.59	1447.647	1494.395	50.90
16-06-2000	1089	1128	1089	1109	5724000	1159.82	1296.1	1443.06	1491.34	52.72
19-06-2000	1089	1128	1089	1109	4220000	1154.48	1289.8	1438.733	1488.38	52.72
20-06-2000	1128	1128	1089	1089	7394000	1149.5	1284.63	1434.14	1485.225	50.55
21-06-2000	1089	1109	1089	1109	3342500	1145.3	1279.66	1429.3	1482.17	52.65
22-06-2000	1109	1147	1109	1109	3980000	1140.34	1274.89	1424.587	1479.495	52.65
23-06-2000	1109	1109	1109	1109	1266500	1135.76	1269.92	1419.747	1476.725	52.65
26-06-2000	1089	1128	1089	1109	1241500	1130.42	1265.34	1415.033	1473.86	52.65
27-06-2000	1109	1109	1089	1109	1132000	1124.7	1260.76	1410.573	1470.995	52.65
28-06-2000	1089	1109	1089	1109	1141500	1118.98	1255.79	1406.373	1468.225	52.65
29-06-2000	1128	1147	1109	1109	7440000	1114.02	1251.4	1402.3	1465.55	52.65
30-06-2000	1109	1128	1109	1109	1359000	1110.2	1246.82	1398.227	1462.97	52.65
03-07-2000	1112	1124	1074	1074	3034000	1105.68	1242.84	1393.793	1460.695	46.41
04-07-2000	1070	1120	1055	1112	3003500	1102.68	1239.05	1389.74	1459.47	52.93
05-07-2000	1109	1135	1093	1109	2794500	1100.78	1235.04	1385.92	1457.37	52.39
06-07-2000	1105	1128	1105	1116	1097500	1097.86	1230.14	1382.02	1454.825	53.58
07-07-2000	1128	1128	1116	1120	1049000	1096.56	1226.05	1378.273	1452.11	54.29
10-07-2000	1116	1124	1101	1124	1728500	1094.58	1222	1374.807	1449.415	55.02
11-07-2000	1120	1124	1116	1124	814000	1093.74	1218.33	1371.593	1446.815	55.02
12-07-2000	1112	1124	1105	1109	434000	1093.36	1214.51	1368.413	1444.14	51.42
13-07-2000	1109	1109	1093	1093	208000	1091.9	1210.53	1364.993	1441.575	47.83
14-07-2000	1109	1109	1082	1089	562500	1090.74	1206.7	1361.547	1438.8	46.94
17-07-2000	1105	1124	1101	1101	621500	1089.82	1202.61	1357.8	1435.99	49.93
18-07-2000	1093	1105	1093	1101	198500	1088.52	1198.52	1353.927	1433.275	49.93
19-07-2000	1120	1120	1109	1112	672000	1086.68	1195.11	1350.38	1431.475	52.76
20-07-2000	1124	1132	1105	1105	1629000	1084.7	1191.82	1346.407	1429.93	50.79
21-07-2000	1105	1109	1101	1105	290000	1082.72	1188.73	1342.053	1428.385	50.79
24-07-2000	1105	1112	1101	1112	190500	1080.88	1185.71	1337.747	1426.49	52.83
25-07-2000	1109	1109	1093	1105	441000	1079.28	1182.62	1333.133	1424.75	50.58
26-07-2000	1097	1105	1078	1089	986000	1077.74	1179.94	1328.287	1422.455	45.76
27-07-2000	1082	1105	1078	1101	595000	1076.82	1178.14	1323.647	1419.835	49.63
28-07-2000	1105	1109	1101	1105	166000	1077.52	1175.81	1319.42	1417.62	50.89
31-07-2000	1105	1112	1093	1109	361500	1077.14	1174.28	1315.093	1415.235	52.18
01-08-2000	1124	1124	1097	1109	962000	1077.14	1173.9	1310.633	1412.56	52.18
02-08-2000	1101	1124	1093	1109	752000	1077.92	1172.95	1306.307	1409.79	52.18
03-08-2000	1109	1120	1093	1093	552500	1079.14	1171.26	1302.253	1406.94	46.14
04-08-2000	1097	1101	1082	1082	289500	1080.52	1169.66	1297.747	1404.32	42.50
07-08-2000	1082	1082	1059	1063	909500	1081.52	1168.25	1293.24	1401.895	37.06
08-08-2000	1063	1067	1040	1044	420000	1082.52	1165.69	1288.48	1398.8	32.57
09-08-2000	1044	1047	998	1005	1398500	1084.28	1161.6	1283.713	1395.51	25.69
10-08-2000	1024	1047	1017	1021	1862500	1084.82	1158.05	1278.54	1392.205	32.03
11-08-2000	1036	1078	1032	1074	3700500	1087.56	1155.03	1273.98	1389.545	47.90
14-08-2000	1089	1101	1067	1067	1747500	1089.78	1152.13	1269.373	1386.375	46.36
15-08-2000	1070	1070	1051	1051	535500	1091.3	1148.88	1264.787	1382.935	42.96
16-08-2000	1040	1044	1032	1036	1304500	1091.76	1145.67	1259.587	1378.845	40.00
18-08-2000	1032	1036	1028	1032	576500	1092.14	1142.8	1255	1375.02	39.22
21-08-2000	1032	1055	1032	1040	1341500	1090	1139.25	1250.08	1371.43	41.66
22-08-2000	1055	1055	1036	1040	920500	1089.02	1136.27	1245.033	1367.55	41.66
23-08-2000	1051	1051	1028	1036	1542000	1088.34	1133.25	1240.22	1364.32	40.72
24-08-2000	1024	1024	979	990	1942500	1087.5	1129.39	1235.227	1360.86	31.77
25-08-2000	1009	1017	1002	1009	302000	1085.9	1125.53	1230.36	1357.21	37.84
28-08-2000	1013	1013	990	994	469500	1083.6	1121.71	1225.267	1353.195	35.18
29-08-2000	979	982	952	960	1041000	1080.62	1117.55	1220.073	1349.205	30.02
30-08-2000	963	975	925	967	537500	1078.18	1113.84	1215.813	1345.15	32.23
31-08-2000	963	1005	917	937	3124500	1074.74	1110.02	1211.353	1340.66	28.14
01-09-2000	956	982	940	952	3441000	1071.6	1105.97	1207.127	1336.34	32.73
04-09-2000	960	975	952	960	1099000	1068.62	1102.19	1202.82	1331.965	35.12
05-09-2000	960	960	948	952	959000	1065.48	1097.95	1198.72	1327.645	33.83
06-09-2000	956	960	929	933	1347000	1061.96	1093.33	1194.493	1323.42	30.92
07-09-2000	933	940	921	937	749000	1058.52	1088.75	1190.033	1319.41	32.24
08-09-2000	937	937	917	917	1503000	1054.68	1084.35	1185.827	1315.395	29.23
11-09-2000	917	917	879	879	2534000	1050.08	1080.14	1181.24	1311.19	24.55
12-09-2000	872	872	852	856	2312500	1045.72	1075.7	1177.133	1306.775	22.23
13-09-2000	841	845	822	841	2377000	1040.3	1071.49	1172.8	1302.38	20.84
18-09-2000	803	803	726	753	4952500	1033.18	1066.98	1167.753	1297.735	14.96
19-09-2000	753	780	753	768	7807000	1026.22	1062.04	1162.167	1293.07	19.15
20-09-2000	780	780	745	749	4458500	1018.8	1057.68	1156.967	1288.405	17.94
21-09-2000	745	757	726	734	2153500	1011	1052.79	1151.667	1283.855	17.03
22-09-2000	734	734	680	684	4760500	1002.2	1047.97	1146.287	1279.245	14.40
25-09-2000	700	719	673	677	4450000	993.56	1043.46	1140.86	1274.7	14.07
26-09-2000	673	677	661	665	3073500	985	1038.45	1135.353	1269.995	13.51
27-09-2000	661	677	658	677	1804500	976.76	1033.75	1130.053	1265.35	17.10
28-09-2000	669	696	669	680	8415000	968.34	1029.08	1124.52	1260.435	18.02
29-09-2000	700	703	680	684	8366500	960	1024.26	1119.013	1255.445	19.30
02-10-2000	684	715	680	707	5295500	951.9	1019.29	1114.04	1250.76	26.43
03-10-2000	711	711	673	677	12035500	943.34	1014.02	1108.993	1245.64	23.51
04-10-2000	673	673	654	661	7598500	934.46	1008.59	1103.973	1240.155	22.11
05-10-2000	665	680	665	669	5334500	925.6	1003.24	1099.007	1234.71	24.54
06-10-2000	669	673	665	669	1653500	916.88	998.08	1094.04	1229.07	24.54
09-10-2000	665	669	654	658	1716500	908.26	993	1089.38	1223.28	23.38
10-10-2000	661	661	654	658	790500	899.4	988.11	1085.227	1217.585	23.38
11-10-2000	658	665	654	654	2019500	890.38	983.95	1080.667	1212.16	22.92
12-10-2000	654	661	623	627	5111500	880.74	978.94	1076.433	1206.505	20.07
13-10-2000	612	623	593	623	8943000	871.02	974.08	1072.94	1200.73	19.68
16-10-2000	631	638	619	619	4585000	861.22	969.57	1069.04	1195.035	19.27
17-10-2000	631	638	627	627	2735500	851.9	965.52	1064.807	1189.665	22.69
18-10-2000	627	635	619	619	2042500	842.64	961.58	1060.653	1183.97	21.70
19-10-2000	627	650	615	642	2081000	834.22	957.87	1056.907	1178.485	31.02
20-10-2000	688	688	612	612	5686000	825.58	954.05	1052.32	1172.755	26.58
23-10-2000	631	631	593	593	744000	817.34	950.81	1046.847	1167.12	24.21
24-10-2000	612	612	593	593	1012500	808.78	946.8	1041.627	1161.1	24.21
26-10-2000	593	612	593	612	355000	799.54	943.55	1036.533	1155.37	31.30
27-10-2000	593	593	593	593	485500	790.06	939.92	1031.44	1149.545	28.44
30-10-2000	593	593	554	554	1063500	780.12	935.71	1025.96	1143.62	23.65
31-10-2000	554	573	554	573	650500	770.86	931.31	1020.733	1137.405	29.84
01-11-2000	593	593	573	573	685500	761.68	926.91	1015.76	1131.67	29.84
02-11-2000	573	573	573	573	366000	752.34	921.17	1010.28	1125.645	29.84
03-11-2000	573	593	573	573	705000	743	916.01	1005.18	1119.525	29.84
06-11-2000	593	612	593	612	3700500	734.52	911.43	1000.34	1113.795	42.68
07-11-2000	612	612	593	593	1505000	726.58	907.04	995.12	1108.065	38.94
08-11-2000	593	612	593	593	1473500	718.26	902.08	989.773	1102.335	38.94
09-11-2000	593	593	573	593	282000	710.24	896.92	984.553	1096.51	38.94
10-11-2000	573	593	573	593	1162500	702.9	891.76	979.333	1090.78	38.94
13-11-2000	593	593	593	593	639500	695.42	886.8	974.367	1085.715	38.94
14-11-2000	573	573	573	573	2229500	688.14	881.44	969.393	1080.55	34.35
15-11-2000	573	573	497	516	6013000	679.42	875.51	963.787	1075.2	25.23
16-11-2000	516	535	516	516	1262500	670.54	869.58	958.307	1069.75	25.23
17-11-2000	516	516	478	497	7229000	661.44	863.46	952.447	1064.4	22.88
20-11-2000	497	535	497	516	3628500	653.1	857.53	946.587	1059.145	29.91
21-11-2000	516	535	497	497	1294500	644.3	851.41	940.6	1053.6	27.24
22-11-2000	497	535	497	516	3764000	636.28	845.48	934.993	1048.44	33.63
23-11-2000	516	516	497	516	403500	629.02	839.55	929.767	1043.185	33.63
24-11-2000	497	516	497	497	910500	621.84	833.78	924.413	1038.31	30.52
27-11-2000	497	497	478	497	923000	614.96	827.63	919.313	1033.34	30.52
28-11-2000	497	516	497	516	280000	610.22	821.7	914.727	1028.37	37.24
29-11-2000	497	497	497	497	417500	604.8	815.51	909.627	1022.825	33.73
30-11-2000	497	516	478	516	1014500	600.14	809.47	905.167	1017.76	39.84
01-12-2000	497	497	497	497	666500	595.4	803.2	900.327	1012.6	36.24
04-12-2000	516	554	516	535	6368500	592.42	797.31	896.12	1007.82	46.63
05-12-2000	535	535	516	516	1155000	589.2	791.38	892.04	1002.945	42.87
06-12-2000	535	593	535	573	8941500	587.36	786.18	888.087	998.355	54.68
07-12-2000	554	554	535	535	1699000	584.52	780.64	884.007	993.67	47.61
08-12-2000	535	535	516	535	674500	581.62	774.98	879.927	988.795	47.61
11-12-2000	516	516	478	478	5766500	577.5	768.75	875.34	983.635	38.87
12-12-2000	497	497	459	478	7104000	572.92	762.41	870.5	978.76	38.87
13-12-2000	478	478	459	478	4329000	568.94	756.14	865.66	973.98	38.87
14-12-2000	459	497	459	459	8264000	564.9	749.68	860.693	969.205	36.11
15-12-2000	478	478	459	459	631500	560.7	743.15	855.727	964.43	36.11
18-12-2000	459	459	459	459	595000	556.5	736.69	850.887	959.655	36.11
19-12-2000	459	478	459	459	566500	552.52	730.39	846.173	955.165	36.11
20-12-2000	478	478	459	459	2840000	548.54	723.97	841.587	951.055	36.11
21-12-2000	459	478	459	478	672500	545.02	717.7	837.64	946.755	42.07
22-12-2000	459	478	459	478	973500	542.04	711.39	833.307	942.835	42.07
02-01-2001	459	459	440	440	209000	538.38	704.7	828.847	939.3	34.59
03-01-2001	440	440	421	421	2192500	534.42	697.82	824.52	935.385	31.57
04-01-2001	440	440	421	421	2740000	530.3	691.1	820.447	931.18	31.57
05-01-2001	440	478	440	459	7097500	527.1	684.87	816.753	927.265	43.10
08-01-2001	459	459	440	440	2074500	523.06	678.64	812.933	923.445	39.51
09-01-2001	440	459	440	459	2645000	520	672.79	809.367	919.24	44.49
10-01-2001	459	459	440	459	1222500	517.32	667.33	806.313	914.465	44.49
11-01-2001	440	440	421	421	2022000	513.88	661.33	802.493	909.69	37.36
12-01-2001	421	421	401	401	4644500	509.66	654.6	798.92	904.815	34.25
15-01-2001	421	459	421	440	1295000	506.6	648.33	795.48	900.23	44.04
16-01-2001	440	440	421	421	231500	503.94	642.03	791.787	895.455	40.85
17-01-2001	440	440	421	421	2585500	500.9	635.88	787.84	890.775	40.85
18-01-2001	401	421	401	401	2418000	497.46	629.57	783.76	886.185	37.53
19-01-2001	401	421	382	382	7472500	493.64	622.99	778.66	881.12	34.65
22-01-2001	382	382	363	382	3104500	489.82	616.41	773.947	876.34	34.65
23-01-2001	363	363	344	344	2150000	484.46	609.49	769.107	871.37	29.42
24-01-2001	344	371	344	367	2254000	479.94	603.26	764.673	866.325	35.74
25-01-2001	367	371	356	359	1353500	475.26	596.76	759.807	861.145	34.58
26-01-2001	359	367	352	356	2244000	470.52	590.38	754.787	856.045	34.13
29-01-2001	356	363	352	359	1614500	465.84	584.37	749.787	850.96	35.04
30-01-2001	363	382	363	382	8001500	461.62	578.52	745.073	846.18	41.66
31-01-2001	382	382	363	363	802500	457.42	572.78	740.1	841.4	38.20
01-02-2001	371	378	363	371	6185500	454.52	566.97	735.18	836.47	40.45
02-02-2001	375	375	329	348	21484000	451.16	560.85	730.107	831.52	36.35
05-02-2001	340	340	306	310	15934000	447.42	554.43	724.78	826.19	30.81
06-02-2001	313	333	306	306	50086500	443.22	548.16	719.427	820.745	30.29
07-02-2001	313	325	294	306	66061000	439.4	541.85	714.073	815.3	30.29
08-02-2001	306	310	275	283	71174500	434.74	535.51	708.567	809.93	27.20
09-02-2001	279	291	271	287	38165500	430.16	529.59	703.087	804.865	28.56
12-02-2001	283	291	271	275	22630500	425.72	523.78	697.76	799.74	26.94
13-02-2001	283	287	275	275	15856500	421.28	518.12	692.18	794.805	26.94
14-02-2001	275	279	275	275	2882000	416.46	513.34	686.62	790.16	26.94
15-02-2001	275	279	268	271	9111500	411.94	508.37	680.987	785.205	26.31
16-02-2001	271	275	271	271	5424500	407.04	503.59	675.327	780.635	26.31
19-02-2001	268	268	264	268	5618500	402.46	498.93	669.62	775.86	25.79
20-02-2001	268	268	245	245	8211000	396.66	494.54	663.76	771.255	22.17
21-02-2001	245	245	233	233	9846500	391	490.1	657.92	766.78	20.55
22-02-2001	233	237	233	237	2313500	384.28	485.82	652.213	762.135	22.58
23-02-2001	237	248	237	245	12348500	378.48	481.5	646.587	757.625	26.62
26-02-2001	245	248	237	241	5319000	372.6	477.11	640.853	753.095	25.90
27-02-2001	245	248	245	248	3099500	368	472.75	635.167	748.505	29.53
28-02-2001	245	245	237	241	3633500	363.26	468.09	629.36	743.69	28.05
01-03-2001	237	241	233	233	2741500	358.36	463.65	623.547	738.835	26.42
02-03-2001	237	248	237	241	9046000	354	459.45	617.787	734.02	30.75
06-03-2001	252	271	248	271	47726500	350.24	455.47	612.18	729.355	44.05
07-03-2001	271	279	252	256	29756000	346.18	451.34	606.52	724.71	39.92
08-03-2001	252	260	241	241	8553500	341.82	447.17	600.867	720.085	36.26
09-03-2001	241	245	218	222	33229500	337.08	442.81	595.007	715.46	32.23
12-03-2001	218	218	195	206	20017000	331.64	438.33	589.013	711.14	29.28
13-03-2001	206	206	153	161	58560000	325.3	433.67	582.693	706.305	22.92
14-03-2001	164	168	153	153	20793000	319.56	428.97	576.32	701.525	22.01
15-03-2001	153	153	141	153	24702000	314.2	424.31	569.947	696.94	22.01
16-03-2001	153	153	119	119	43550000	308.16	419.23	563.453	692.375	18.39
19-03-2001	119	119	96	99	27514000	300.96	414.03	556.9	687.805	16.65
20-03-2001	99	99	73	84	55185500	293.84	408.45	550.373	683.16	15.48
21-03-2001	88	141	73	141	171828000	287.48	403.74	544.353	678.895	34.46
22-03-2001	176	210	161	168	207024500	281.66	399.49	538.773	675.15	41.20
23-03-2001	168	195	168	183	117541500	276.9	395.39	533.187	671.095	44.61
27-03-2001	187	195	161	168	57464500	272.24	390.95	527.147	667.25	41.99
28-03-2001	172	180	161	180	83844500	267.04	386.82	521.233	663.37	44.78
29-03-2001	172	183	168	180	48873500	262.22	383.08	515.427	659.395	44.78
30-03-2001	180	180	168	176	32251500	257.32	379.11	509.693	655.21	43.96
02-04-2001	172	172	157	161	18382000	252.52	374.99	503.887	650.95	40.94
03-04-2001	153	153	141	141	33988000	247.7	370.67	497.893	645.92	37.26
04-04-2001	138	138	126	130	19001000	242.66	366.24	491.827	641.125	35.38
05-04-2001	130	138	126	134	28629500	238.46	361.46	485.813	636.445	36.63
06-04-2001	134	134	115	115	19701500	233.42	356.68	479.98	631.86	33.33
09-04-2001	115	157	103	153	68283000	229.3	352.28	474.273	627.18	44.18
10-04-2001	153	157	138	141	72811500	225	347.76	468.587	622.34	41.86
11-04-2001	145	149	138	138	24733500	220.58	343.21	463.107	617.485	41.28
12-04-2001	138	141	134	138	13029000	215.7	338.66	457.58	612.73	41.28
16-04-2001	134	141	130	134	14497500	211.12	334.27	452.227	607.855	40.41
17-04-2001	138	138	134	134	10121500	206.38	330.45	446.773	602.98	40.41
18-04-2001	134	134	126	126	7279500	201.94	326.55	441.213	598.065	38.53
19-04-2001	130	130	111	115	11798000	198.04	322.73	435.633	593.095	36.04
20-04-2001	111	126	103	119	28801500	194.3	318.76	430.207	588.145	37.62
23-04-2001	115	141	115	134	63580000	190.86	315.13	424.853	583.27	43.27
24-04-2001	138	149	134	138	48066000	187.96	311.35	419.66	578.415	44.71
25-04-2001	138	145	130	138	34461000	184.98	307.57	414.72	573.56	44.71
26-04-2001	130	134	126	130	16285500	182.08	303.9	409.88	568.84	42.22
27-04-2001	126	141	126	138	22906000	179.34	300.31	405.193	563.97	45.48
30-04-2001	141	141	134	138	16074000	176.6	296.53	401.093	559.115	45.48
01-05-2001	141	141	134	134	14846000	173.86	292.9	396.867	554.205	44.04
02-05-2001	134	138	130	138	16905500	171.2	289.12	392.793	549.295	45.89
03-05-2001	138	161	138	157	68581000	168.98	285.72	388.947	544.46	53.70
04-05-2001	157	164	149	164	41853000	167.36	282.01	385.48	539.66	56.21
08-05-2001	161	161	153	161	16302500	165.92	278.46	382.04	534.92	54.84
09-05-2001	157	161	153	161	13290000	164.4	274.34	378.68	530.26	54.84
10-05-2001	161	161	153	157	7179500	162.64	270.56	375.213	525.6	52.85
11-05-2001	157	161	157	161	7244000	161.04	266.82	371.753	520.9	54.62
14-05-2001	161	164	157	161	1219000	159.3	263.65	368.267	516.2	54.62
15-05-2001	157	161	157	161	5055000	157.7	260.48	364.627	511.445	54.62
16-05-2001	157	172	157	172	30347000	156.48	257.42	361.26	506.78	59.83
17-05-2001	172	176	164	164	19236500	154.94	254.47	357.947	502.075	54.90
18-05-2001	164	168	164	168	1855000	152.88	251.56	354.607	497.355	56.81
21-05-2001	164	164	161	164	5815500	151.04	248.61	351.24	492.65	54.33
22-05-2001	164	172	164	168	6617000	149.58	245.7	347.973	488.045	56.38
23-05-2001	164	168	161	168	2408500	148.5	242.79	344.707	483.38	56.38
25-05-2001	164	172	164	168	6843500	147.74	239.69	341.467	478.695	56.38
28-05-2001	164	176	164	172	26936500	147.96	236.63	338.433	474.01	58.70
29-05-2001	172	187	172	187	38705000	148.64	234.1	335.527	469.4	66.01
30-05-2001	187	206	187	187	98573000	149.32	231.76	332.647	464.79	66.01
31-05-2001	191	203	187	191	47558500	150.76	229.46	329.74	460.28	67.77
01-06-2001	191	195	176	180	29592500	152.38	226.67	326.813	455.77	58.75
05-06-2001	176	187	164	187	35369500	154.44	224.14	323.78	451.39	62.20
06-06-2001	187	195	180	187	23916500	155.36	221.42	320.947	447.105	62.20
07-06-2001	187	187	176	180	13844500	155.6	218.63	318.193	442.98	56.70
08-06-2001	180	180	176	180	1147500	155.54	216.22	315.44	438.775	56.70
11-06-2001	180	187	180	187	10014500	155.92	214.08	312.607	434.34	60.72
12-06-2001	183	191	183	191	15812500	156.14	211.59	309.927	429.96	62.85
13-06-2001	191	191	183	187	4469000	156.28	209.25	307.48	425.64	59.39
14-06-2001	187	187	176	176	7150000	156.28	206.8	304.833	421.34	51.06
15-06-2001	180	180	172	180	3655000	156.66	204.59	302.213	417.08	53.61
18-06-2001	176	180	172	176	12634500	157.36	202.53	299.567	412.76	50.76
19-06-2001	176	180	172	172	6050000	158.2	200.43	296.893	408.42	48.02
20-06-2001	172	180	172	180	3652500	159.12	198.79	294.013	404.14	53.44
21-06-2001	180	183	176	180	2946500	160.42	196.92	291.26	400.09	53.44
22-06-2001	180	191	176	180	29521000	160.96	195.13	288.507	395.945	53.44
25-06-2001	180	187	180	183	10239500	161.8	193.4	285.773	391.89	55.61
26-06-2001	183	183	180	180	1512500	162.64	191.61	283.02	387.99	52.95
27-06-2001	180	183	176	176	6850500	163.4	189.55	280.24	384.035	49.55
28-06-2001	176	176	172	176	2925500	164.24	187.68	277.593	380.23	49.55
29-06-2001	176	180	176	176	5488000	165.08	185.73	275.327	376.35	49.55
02-07-2001	176	180	176	180	1209500	166.16	184.05	273.087	372.45	53.30
03-07-2001	180	183	180	180	15645000	167.46	182.75	270.973	368.59	53.30
04-07-2001	180	180	172	176	9186000	168.6	181.45	268.707	364.805	49.07
05-07-2001	172	176	168	176	2689500	169.44	180.15	266.567	361	49.07
06-07-2001	176	176	172	172	1452000	170.12	179.04	264.273	357.275	44.94
09-07-2001	172	172	164	164	7218500	170.64	177.81	261.927	353.7	38.04
10-07-2001	164	164	149	153	28608000	171.1	176.59	259.633	350.185	31.00
11-07-2001	153	153	130	138	28929000	171.1	175.22	257.24	346.67	24.37
12-07-2001	138	153	138	141	25430500	171.16	173.88	254.74	343.61	27.70
18-03-2002	96	107	96	103	8781500	170.54	172.2	252.113	340.285	17.31
19-03-2002	103	138	103	138	23683500	170.54	170.87	249.593	337.23	39.74
20-03-2002	149	161	145	145	42145000	170.3	169.64	247.247	334.285	43.06
21-03-2002	149	149	141	145	5679500	169.92	168.64	244.647	331.59	43.06
22-03-2002	145	153	141	149	10992000	169.68	167.8	242.2	328.95	45.07
25-03-2002	149	164	149	164	27356500	169.74	167.07	239.473	326.445	51.92
26-03-2002	164	176	161	161	46706000	169.82	166.23	236.98	323.865	50.56
27-03-2002	168	168	161	161	4981500	169.82	165.43	234.487	321.27	50.56
28-03-2002	161	164	153	153	2834000	169.66	164.48	232.32	318.615	46.78
01-04-2002	153	157	145	149	5981000	169.42	163.56	230.127	315.825	44.97
02-04-2002	149	161	149	153	18141500	169.04	162.76	227.96	313.205	47.17
03-04-2002	153	153	149	149	2150000	168.74	161.84	225.893	310.645	45.22
04-04-2002	153	157	149	153	3846000	168.44	160.66	223.853	308.065	47.56
05-04-2002	153	164	153	164	14187000	168.44	159.74	221.887	305.54	53.44
08-04-2002	168	168	161	164	15187500	168.36	158.97	219.92	303.07	53.44
09-04-2002	164	164	157	161	7189000	168.22	158.36	217.933	300.585	51.61
10-04-2002	164	164	161	164	1751500	168.14	157.94	215.84	298.135	53.33
11-04-2002	164	172	164	164	20693000	167.98	157.97	213.747	295.82	53.33
12-04-2002	164	168	164	164	4248500	167.52	158.08	211.907	293.525	53.33
15-04-2002	172	176	168	168	16514500	167.14	158.23	210.22	291.27	55.94
16-04-2002	172	183	172	180	38164500	166.92	158.84	208.613	289.035	62.68
17-04-2002	180	195	180	191	44930500	167.14	159.76	206.827	286.895	67.58
18-04-2002	191	199	183	187	22417500	167.14	160.79	205.14	284.62	64.27
19-04-2002	187	187	180	187	7483000	167.14	161.25	203.327	282.495	64.27
22-04-2002	187	191	180	180	6711000	167.14	161.37	201.467	280.43	58.47
23-04-2002	176	183	157	164	26887500	166.82	161.18	199.753	278.285	47.84
24-04-2002	168	176	161	176	20496000	166.6	161.26	198.253	276.105	54.52
25-04-2002	180	180	176	180	7751000	166.38	161.26	196.52	274.04	56.52
26-04-2002	172	180	172	176	2063500	166.16	161.22	194.887	272.15	53.97
29-04-2002	172	172	168	172	1446500	166.08	161.18	193.227	270.145	51.46
30-04-2002	172	176	164	172	2340000	165.92	161.29	191.7	268.14	51.46
01-05-2002	172	172	168	172	1539000	165.84	161.6	190.3	266.135	51.46
02-05-2002	164	164	134	153	18952500	165.46	161.83	188.773	264.035	40.35
03-05-2002	153	157	145	149	2582500	164.84	161.98	187.473	261.72	38.47
06-05-2002	141	145	141	145	874500	164.14	162.28	185.993	259.48	36.63
07-05-2002	145	168	145	161	8223500	163.76	162.36	184.673	257.32	47.46
08-05-2002	161	168	157	168	12730000	163.46	162.63	183.42	255.195	51.37
10-05-2002	168	168	164	168	4364500	163.22	162.93	182.147	253.07	51.37
13-05-2002	164	164	161	161	1442500	162.92	163.16	180.673	250.91	47.29
14-05-2002	161	168	161	168	4044000	162.76	163.5	179.373	248.885	51.45
15-05-2002	164	164	157	161	2512500	162.46	163.77	177.973	247.11	47.42
16-05-2002	161	164	157	161	1115000	162.08	164.12	176.727	245.335	47.42
17-05-2002	157	157	153	153	3130500	161.54	164.5	175.68	243.615	42.96
20-05-2002	153	153	149	149	283000	161	164.8	174.633	241.78	40.89
21-05-2002	145	149	141	149	2341500	160.46	164.95	173.587	240.04	40.89
22-05-2002	141	141	134	134	2115500	159.7	164.91	172.593	238.13	33.80
23-05-2002	130	145	126	145	9327000	159.32	164.98	171.647	236.275	41.77
24-05-2002	145	153	145	153	2236500	159.32	165.21	170.833	234.555	46.79
27-05-2002	157	157	153	153	1161500	159.62	165.36	170.02	232.835	46.79
28-05-2002	153	161	149	161	7011000	160.02	165.59	169.26	231.06	51.62
29-05-2002	157	168	157	168	17865000	161.32	165.93	168.573	229.415	55.44
30-05-2002	164	164	153	153	1000500	161.62	166.08	167.787	227.6	46.90
31-05-2002	157	157	153	157	700000	161.86	166.08	167.047	225.9	49.15
03-06-2002	157	157	153	157	349000	162.1	166.01	166.46	224.01	49.15
04-06-2002	153	153	149	149	427500	162.1	165.89	165.9	222.175	44.76
05-06-2002	149	157	149	153	1450500	161.88	165.81	165.34	220.075	47.29
07-06-2002	149	149	149	149	27500	161.64	165.73	164.7	218.145	45.06
10-06-2002	149	149	149	149	124000	161.4	165.61	164.087	216.215	45.06
11-06-2002	149	149	149	149	93000	161.32	165.49	163.427	214.57	45.06
12-06-2002	145	145	145	145	1177000	161.24	165.33	162.787	212.905	42.56
13-06-2002	145	153	145	153	6592000	161.24	165.14	162.253	211.28	48.70
14-06-2002	153	176	153	168	9815500	161.62	165.18	161.767	209.825	57.81
17-06-2002	168	176	168	176	16033000	162.08	165.26	161.133	208.41	61.72
18-06-2002	172	172	164	164	1603000	162.08	165.26	160.52	206.935	53.69
19-06-2002	164	176	164	176	4425000	162.32	165.34	160.087	205.52	59.38
20-06-2002	176	183	172	180	9265000	162.7	165.46	159.807	204.125	61.10
21-06-2002	180	183	176	180	2421500	163.02	165.58	159.633	202.635	61.10
24-06-2002	180	187	176	183	11633000	163.4	165.69	159.78	201.16	62.48
25-06-2002	183	191	183	191	17594500	163.94	165.73	160.033	199.915	65.94
26-06-2002	187	187	183	183	5187500	164.24	165.69	160.233	198.725	59.98
27-06-2002	183	195	180	195	9780500	164.54	165.73	160.74	197.595	65.08
28-06-2002	191	191	187	191	1930500	164.54	165.84	161.353	196.255	62.23
01-07-2002	183	187	176	176	1177500	164.32	165.73	161.967	194.935	52.88
02-07-2002	172	176	168	176	1341000	164.1	165.62	162.2	193.52	52.88
03-07-2002	176	183	176	180	3782000	164.1	165.62	162.28	192.125	54.97
04-07-2002	176	180	164	180	6761000	164.42	165.62	162.26	190.92	54.97
05-07-2002	180	180	176	176	1125500	164.42	165.51	162.313	189.795	52.28
08-07-2002	176	176	172	172	877000	164.26	165.32	162.26	188.455	49.66
09-07-2002	168	168	164	164	374500	164.02	165.09	162.153	187.17	44.83
10-07-2002	161	161	153	161	1687000	163.8	164.94	162.053	185.87	43.13
12-07-2002	168	168	164	168	554000	163.72	164.82	162.1	184.705	48.07
15-07-2002	164	164	161	161	36500	163.5	164.67	162.233	183.6	43.96
16-07-2002	157	157	157	157	15000	163.58	164.52	162.413	182.475	41.76
17-07-2002	157	157	153	157	50000	163.74	164.29	162.567	181.54	41.76
18-07-2002	157	157	157	157	25500	163.98	164.06	162.847	180.49	41.76
19-07-2002	157	157	149	149	156000	163.74	163.75	162.82	179.44	37.12
22-07-2002	145	149	145	149	183000	163.36	163.41	162.873	178.405	37.12
23-07-2002	149	153	149	153	359500	163.06	163.14	162.973	177.375	40.93
24-07-2002	145	145	138	145	729000	162.74	162.83	163.02	176.19	36.21
25-07-2002	145	145	141	141	191500	162.2	162.48	163.067	175.08	34.09
26-07-2002	138	138	134	134	392000	161.66	162.06	163.067	173.895	30.71
29-07-2002	130	134	130	130	1324500	161.04	161.56	163.093	172.805	28.94
30-07-2002	134	138	130	134	1222500	160.66	161.1	163.22	171.925	33.09
31-07-2002	134	141	130	134	4295500	160.36	160.68	163.32	171.065	33.09
26-09-2002	134	145	126	130	3917000	159.98	160.22	163.293	170.185	30.99
27-09-2002	126	130	111	111	987500	159.52	159.61	163.113	169.325	23.41
30-09-2002	115	134	115	122	8837500	159.06	159.19	163.007	168.5	33.55
01-10-2002	122	130	122	126	1315000	158.52	158.92	162.98	167.755	36.83
02-10-2002	130	130	122	122	1141500	157.9	158.76	162.873	166.99	34.97
03-10-2002	122	122	119	119	35000	157.06	158.54	162.747	166.21	33.60
07-10-2002	115	119	103	103	779000	155.76	158.54	162.54	165.37	27.43
08-10-2002	99	115	99	103	1635000	154.76	158.19	162.307	164.53	27.43
09-10-2002	103	107	99	99	1304000	153.6	157.73	161.92	163.685	26.05
10-10-2002	99	99	99	99	25000	152.44	157.27	161.487	162.955	26.05
11-10-2002	99	99	99	99	915500	151.44	156.77	161.073	162.285	26.05
14-10-2002	92	96	80	84	2911000	150.06	155.97	160.56	161.52	21.06
15-10-2002	84	88	80	88	1722500	148.84	155.24	160.1	160.735	25.18
16-10-2002	88	96	88	96	1905000	147.78	154.59	159.667	160.01	32.72
17-10-2002	92	92	92	92	2445500	146.64	153.98	159.207	159.23	31.04
18-10-2002	96	96	92	92	1645000	145.58	153.41	158.747	158.485	31.04
21-10-2002	96	99	96	96	2658000	144.44	152.84	158.24	157.8	34.93
22-10-2002	96	99	96	96	2082500	143	152.31	157.787	157.075	34.93
23-10-2002	99	103	99	103	1696000	141.54	151.81	157.353	156.235	41.61
24-10-2002	103	103	99	99	210000	140.24	151.16	156.92	155.45	39.13
25-10-2002	99	99	99	99	45000	138.7	150.51	156.46	154.74	39.13
28-10-2002	103	107	103	103	795000	137.16	149.93	156.027	154.145	43.06
29-10-2002	103	103	103	103	95000	135.62	149.32	155.593	153.63	43.06
30-10-2002	103	103	103	103	33000	134.02	148.71	155.133	153.34	43.06
31-10-2002	103	103	99	99	322000	132.18	148.06	154.547	153.07	39.85
01-11-2002	103	103	103	103	160000	130.58	147.41	153.987	152.82	44.32
04-11-2002	103	103	99	103	902000	128.74	146.64	153.4	152.74	44.32
07-11-2002	99	99	99	99	155000	126.9	145.72	152.86	152.74	40.80
08-11-2002	99	103	99	99	81000	125.36	144.84	152.273	152.815	40.80
11-11-2002	96	96	92	92	236000	123.68	143.89	151.64	152.57	35.14
12-11-2002	96	96	96	96	114500	122	143.05	151.08	152.21	40.24
13-11-2002	96	96	96	96	50500	120.32	142.37	150.52	151.775	40.24
14-11-2002	99	99	92	96	275500	118.72	141.57	149.913	151.415	40.24
15-11-2002	92	99	92	99	10500	117.26	140.76	149.3	151.01	44.34
18-11-2002	92	92	92	92	100000	115.82	139.92	148.667	150.57	37.82
19-11-2002	96	96	96	96	150000	114.52	139.16	148.133	150.17	42.98
20-11-2002	96	96	96	96	141000	113.08	138.4	147.573	149.845	42.98
21-11-2002	92	96	92	96	31000	111.78	137.64	147.04	149.62	42.98
22-11-2002	96	99	92	99	930500	110.62	137.1	146.553	149.465	47.10
25-11-2002	99	107	99	103	1064000	109.54	136.64	146.04	149.31	52.06
26-11-2002	103	111	103	111	2931000	108.62	136.3	145.58	149.29	60.12
27-11-2002	107	107	107	107	87500	107.78	135.76	145.093	149.06	55.13
28-11-2002	111	111	107	107	639500	106.94	135.15	144.587	148.89	55.13
29-11-2002	107	111	107	111	581000	106.1	134.58	144.127	148.755	59.07
02-12-2002	111	111	111	111	300000	105.42	134.08	143.693	148.62	59.07
03-12-2002	107	115	107	115	3638000	104.9	133.55	143.287	148.525	62.85
04-12-2002	115	134	115	130	4748000	104.82	133.24	142.98	148.505	72.95
11-12-2002	119	122	119	122	622000	104.66	132.85	142.593	148.485	63.10
12-12-2002	119	122	119	119	520000	104.36	132.51	142.187	148.505	59.84
13-12-2002	115	115	111	115	110000	103.98	132.17	141.78	148.485	55.70
16-12-2002	111	126	111	119	285500	103.76	131.87	141.4	148.41	58.77
17-12-2002	119	119	115	115	295500	103.84	131.68	141.02	148.295	54.69
18-12-2002	119	126	119	122	1511000	103.84	131.45	140.74	148.215	59.93
19-12-2002	126	134	122	134	3444000	104	131.26	140.613	148.235	66.99
20-12-2002	130	130	126	126	437500	104.08	130.99	140.533	148.175	59.47
23-12-2002	130	130	122	122	312500	104.14	130.6	140.407	148.095	56.08
27-12-2002	119	126	119	119	278500	104.46	130.11	140.513	148.02	53.61
02-01-2003	119	119	115	115	101500	104.7	129.73	140.36	147.905	50.43
03-01-2003	115	115	111	111	477500	104.94	129.27	140.133	147.675	47.40
06-01-2003	107	107	103	107	532500	105.1	128.77	139.88	147.39	44.51
07-01-2003	103	103	103	103	308000	105.18	128.31	139.573	147.1	41.78
08-01-2003	99	99	99	99	12000	105.48	127.77	139.14	146.79	39.18
09-01-2003	103	107	103	107	720000	105.86	127.35	138.78	146.54	46.36
10-01-2003	111	119	107	111	1969500	106.16	126.97	138.447	146.29	49.56
13-01-2003	115	115	111	111	300000	106.54	126.59	138.167	146.04	49.56
14-01-2003	115	119	115	119	474000	107.08	126.33	137.967	145.83	55.70
15-01-2003	115	126	115	115	2157500	107.46	125.95	137.713	145.545	52.27
16-01-2003	115	122	115	122	965000	107.98	125.49	137.533	145.335	57.23
17-01-2003	119	119	119	119	225500	108.3	124.92	137.307	145.09	54.61
20-01-2003	119	122	119	119	1275000	108.7	124.47	137.007	144.865	54.61
21-01-2003	119	130	119	126	3312500	109.24	123.97	136.753	144.655	59.61
22-01-2003	126	126	122	122	82500	109.62	123.39	136.493	144.425	55.83
23-01-2003	122	126	122	126	2438500	110.08	122.85	136.24	144.215	58.65
24-01-2003	122	122	122	122	174000	110.46	122.24	135.96	143.965	54.87
27-01-2003	122	122	119	119	1967500	110.86	121.52	135.66	143.625	52.16
28-01-2003	119	122	119	122	511000	111.24	120.91	135.353	143.3	54.58
29-01-2003	122	122	122	122	325000	111.62	120.18	134.967	142.955	54.58
30-01-2003	122	122	122	122	175000	112.08	119.49	134.507	142.665	54.58
31-01-2003	119	119	119	119	83500	112.48	118.92	134.053	142.325	51.33
03-02-2003	119	119	119	119	1000	113.02	118.35	133.6	141.985	51.33
04-02-2003	122	126	119	119	101000	113.48	117.74	133.193	141.68	51.33
05-02-2003	122	122	119	119	10000	113.94	117.13	132.893	141.375	51.33
06-02-2003	122	122	122	122	72500	114.46	116.59	132.533	141.05	54.94
07-02-2003	122	122	122	122	500	114.92	116.09	132.147	140.705	54.94
10-02-2003	119	122	119	122	237500	115.52	115.67	131.787	140.38	54.94
11-02-2003	122	122	122	122	10000	116.04	115.28	131.453	140.11	54.94
14-02-2003	119	119	119	119	10000	116.5	114.79	131.1	139.805	49.96
17-02-2003	119	119	119	119	99000	116.96	114.37	130.747	139.52	49.96
18-02-2003	119	122	119	122	42500	117.42	114.02	130.54	139.27	54.72
19-02-2003	126	126	126	126	236500	117.88	113.71	130.387	139	60.16
20-02-2003	122	122	122	122	129000	118.1	113.36	130.233	138.71	53.27
21-02-2003	126	130	122	130	1409500	118.56	113.17	130.027	138.46	62.51
24-02-2003	130	134	130	130	610000	119.02	112.98	129.773	138.195	62.51
25-02-2003	126	130	126	130	322000	119.4	112.75	129.52	137.945	62.51
26-02-2003	130	134	130	134	1986000	119.86	112.64	129.34	137.735	66.64
27-02-2003	134	134	134	134	165000	120.24	112.57	129.113	137.525	66.64
28-02-2003	138	141	138	138	2011500	120.4	112.61	128.96	137.335	70.41
04-03-2003	138	141	134	141	663500	120.78	112.72	128.827	137.14	72.89
05-03-2003	138	138	138	138	549500	121.16	112.76	128.727	136.93	66.86
06-03-2003	141	145	141	145	1521000	121.76	112.87	128.7	136.775	72.56
07-03-2003	149	149	141	141	1324500	122.2	112.98	128.647	136.6	65.61
10-03-2003	141	141	138	141	1119000	122.72	113.28	128.693	136.445	65.61
11-03-2003	138	141	138	138	788500	123.04	113.44	128.647	136.315	60.57
12-03-2003	141	141	141	141	448000	123.18	113.59	128.567	136.255	63.59
13-03-2003	138	153	138	153	1716500	123.72	113.9	128.567	136.33	72.61
14-03-2003	153	161	153	161	959000	124.5	114.32	128.567	136.43	76.74
17-03-2003	161	161	149	149	222000	125.1	114.78	128.44	136.66	61.69
18-03-2003	153	153	149	149	473000	125.78	115.24	128.413	136.715	61.69
19-03-2003	149	153	149	153	611000	126.62	115.78	128.387	136.755	64.39
20-03-2003	149	153	149	153	201500	127.54	116.32	128.36	136.795	64.39
21-03-2003	153	153	153	153	243500	128.54	116.86	128.387	136.815	64.39
24-03-2003	157	157	153	157	374500	129.7	117.59	128.413	136.78	67.27
25-03-2003	157	164	157	164	880000	130.84	118.35	128.513	136.795	71.60
26-03-2003	168	180	164	180	3005000	132.22	119.19	128.72	136.89	78.58
27-03-2003	180	183	172	180	2644000	133.6	120.07	128.927	137.025	78.58
28-03-2003	176	176	164	164	1335000	134.5	120.79	129.053	137.1	61.16
31-03-2003	164	164	161	161	343000	135.42	121.44	129.107	137.14	58.54
01-04-2003	161	164	157	164	532000	136.26	122.12	129.08	137.215	60.36
03-04-2003	168	172	164	168	1226500	137.24	122.77	129.027	137.29	62.73
04-04-2003	168	172	168	172	757500	138.3	123.5	129.08	137.33	64.97
07-04-2003	172	176	172	176	1199000	139.3	124.27	129.08	137.39	67.11
08-04-2003	176	180	172	172	1143500	140.3	124.96	129.027	137.445	62.97
09-04-2003	172	183	172	176	2048500	141.3	125.69	129	137.505	65.28
10-04-2003	176	176	172	172	609500	142.3	126.38	128.927	137.545	61.18
11-04-2003	180	187	180	183	4565500	143.58	127.22	128.873	137.64	67.27
14-04-2003	180	183	180	183	599500	144.8	128.02	128.873	137.715	67.27
15-04-2003	183	183	176	180	1402000	145.96	128.79	128.773	137.715	64.09
16-04-2003	180	199	176	199	8955500	147.5	129.79	128.827	137.755	72.84
17-04-2003	195	222	195	218	17693500	149.48	130.98	129.107	137.91	78.49
21-04-2003	226	226	218	218	6949000	151.46	132.24	129.387	138.065	78.49
22-04-2003	222	222	203	203	8308500	153.14	133.31	129.54	138.18	65.94
23-04-2003	203	218	195	214	8600000	155.04	134.49	129.767	138.43	69.76
24-04-2003	214	218	210	210	4493000	156.8	135.63	129.993	138.6	66.82
25-04-2003	210	229	203	218	14317500	158.72	136.82	130.3	138.79	69.58
28-04-2003	206	226	206	222	7350500	160.72	138.12	130.687	139.02	70.88
29-04-2003	226	291	222	287	45887500	164.02	140.03	131.527	139.595	83.35
30-04-2003	287	298	260	283	46045500	167.3	141.9	132.293	140.15	81.05
01-05-2003	275	317	275	313	36046000	171.18	144.07	133.307	140.855	84.51
02-05-2003	310	329	310	325	16432000	175.24	146.33	134.427	141.715	85.64
05-05-2003	325	333	317	321	3071500	179.14	148.51	135.52	142.575	83.45
06-05-2003	325	325	306	310	3225000	182.9	150.5	136.54	143.4	77.60
07-05-2003	310	313	291	291	9078500	186.12	152.34	137.487	144.05	68.64
08-05-2003	294	298	287	287	8722500	189.26	154.14	138.407	144.645	66.89
09-05-2003	287	291	279	279	1486000	192.24	155.82	139.247	145.2	63.41
12-05-2003	287	294	279	279	4432000	195.14	157.5	140.14	145.79	63.41
13-05-2003	287	287	283	283	1912000	198.12	159.18	141.087	146.365	64.48
14-05-2003	283	283	279	279	1242000	200.94	160.67	142.053	146.955	62.51
19-05-2003	279	279	275	275	1293000	203.62	162.2	143.02	147.525	60.52
20-05-2003	271	287	271	283	1980500	206.52	163.84	144.013	148.175	63.05
21-05-2003	287	298	287	291	4614500	209.44	165.6	145.06	148.885	65.45
22-05-2003	298	313	294	306	9064500	212.74	167.47	146.233	149.67	69.44
23-05-2003	317	321	310	317	5601500	216.26	169.49	147.607	150.585	72.00
26-05-2003	321	336	321	333	16364000	220.16	171.6	149.013	151.525	75.24
27-05-2003	333	333	317	325	4720500	223.84	173.51	150.34	152.385	70.82
28-05-2003	329	329	325	325	3869000	227.28	175.5	151.693	153.245	70.82
29-05-2003	329	333	321	329	1904500	230.64	177.57	153.093	154.085	71.79
02-06-2003	325	325	313	321	4232000	234.08	179.59	154.547	154.85	67.03
03-06-2003	321	325	317	321	2619500	237.52	181.65	156	155.69	67.03
04-06-2003	321	344	321	344	16741000	241.34	183.98	157.633	156.625	72.99
05-06-2003	352	356	344	348	9053000	245.24	186.39	159.293	157.58	73.88
06-06-2003	348	382	348	378	19483000	249.74	189.14	161.153	158.725	79.35
09-06-2003	386	398	375	386	11451000	254.32	192.01	163.167	159.89	80.52
10-06-2003	382	382	382	382	1373500	258.68	194.76	165.127	161.055	78.13
11-06-2003	401	401	363	382	2127500	262.72	197.47	167.033	162.22	78.13
12-06-2003	363	363	363	363	67500	266.38	199.99	168.84	163.29	67.17
13-06-2003	371	378	371	378	1487000	270.66	202.58	170.747	164.455	70.67
16-06-2003	378	378	367	378	401500	275	205.21	172.627	165.58	70.67
17-06-2003	375	375	348	359	1707000	278.9	207.58	174.38	166.535	61.10
18-06-2003	352	356	340	348	2935000	282.5	209.87	176.013	167.395	56.35
19-06-2003	352	363	352	359	3077000	286.24	212.27	177.747	168.37	59.72
20-06-2003	359	363	356	356	432500	289.84	214.57	179.46	169.27	58.40
23-06-2003	356	363	348	348	231000	293.36	216.83	181.093	170.11	54.90
24-06-2003	348	352	336	340	1775000	296.64	218.97	182.673	170.91	51.57
25-06-2003	340	348	325	325	2669500	299.7	221	184.153	171.62	45.94
26-06-2003	325	329	302	306	8821000	302.16	222.87	185.533	172.195	39.99
27-06-2003	310	317	306	317	3354000	304.84	224.82	186.96	172.865	44.47
30-06-2003	313	317	302	306	2818000	307.36	226.66	188.313	173.42	41.16
01-07-2003	306	306	283	283	4908000	309.04	228.27	189.54	173.88	35.25
02-07-2003	283	283	271	283	6516000	310.34	229.91	190.767	174.415	35.25
03-07-2003	291	298	287	291	7146000	311.8	231.63	192.093	174.99	38.79
04-07-2003	291	291	287	287	461000	313.48	233.31	193.367	175.525	37.68
07-07-2003	287	298	287	294	1297500	315.08	235.06	194.687	176.095	40.88
08-07-2003	302	313	302	313	3938500	317.14	236.97	196.133	176.78	48.58
09-07-2003	317	329	313	317	4170500	319.12	238.92	197.587	177.505	50.05
10-07-2003	321	321	313	313	1332000	320.94	240.83	199.06	178.25	48.55
11-07-2003	310	317	310	317	1518500	321.54	242.78	200.533	179.03	50.16
14-07-2003	321	321	313	321	1955000	322.3	244.8	202.033	179.795	51.78
15-07-2003	321	321	306	310	2614000	322.24	246.71	203.46	180.54	47.23
16-07-2003	310	310	306	306	588500	321.86	248.55	204.84	181.285	45.65
17-07-2003	306	310	302	306	1375500	321.56	250.35	206.193	182.03	45.65
18-07-2003	306	306	306	306	180000	321.48	252.19	207.493	182.775	45.65
21-07-2003	310	310	306	306	747500	321.78	253.95	208.82	183.56	45.65
22-07-2003	306	306	291	294	936500	321.92	255.59	210.067	184.285	40.25
23-07-2003	298	298	291	291	1273500	322.16	257.2	211.267	184.975	39.00
24-07-2003	287	287	268	279	2700000	322.16	258.65	212.387	185.645	34.42
25-07-2003	279	294	279	287	3698500	322.24	260.18	213.533	186.375	39.52
28-07-2003	302	302	294	294	1132500	322.54	261.74	214.627	187.175	43.65
29-07-2003	294	294	287	291	651500	322.86	263.24	215.753	187.98	42.32
30-07-2003	291	306	283	283	5285000	322.86	264.69	216.847	188.725	38.90
31-07-2003	287	294	283	287	912000	322.78	266.11	217.993	189.49	41.45
01-08-2003	294	317	291	317	6677500	323	267.87	219.313	190.425	56.18
04-08-2003	317	344	317	336	16829500	323.38	269.82	220.787	191.55	62.60
05-08-2003	344	356	306	333	20152000	323.38	271.77	222.193	192.605	61.08
06-08-2003	329	348	329	340	15345000	323.68	273.76	223.567	193.675	63.32
07-08-2003	344	356	344	348	8067000	324.14	275.71	225.047	194.805	65.75
08-08-2003	352	356	348	348	2751500	324.52	277.58	226.553	195.95	65.75
11-08-2003	352	356	344	344	793000	324.98	279.53	228.053	197.155	63.32
12-08-2003	344	348	344	344	728500	325.44	281.48	229.58	198.36	63.32
13-08-2003	348	359	344	352	6902000	325.6	283.47	231.187	199.625	66.21
14-08-2003	344	348	344	344	1460500	325.52	285.38	232.767	200.85	61.03
15-08-2003	344	348	344	348	539000	324.92	287.33	234.4	202.095	62.60
19-08-2003	352	352	344	348	1370000	324.16	289.24	236.06	203.415	62.60
20-08-2003	344	344	336	340	1771500	323.32	291	237.613	204.675	57.23
21-08-2003	317	344	317	344	1554500	322.56	292.64	239.167	205.915	59.12
22-08-2003	348	352	344	348	2661000	322.26	294.32	240.747	207.195	60.98
25-08-2003	344	348	344	344	530000	321.58	296.12	242.247	208.455	58.13
26-08-2003	340	344	340	344	572500	320.9	297.95	243.773	209.695	58.13
27-08-2003	344	348	344	344	458500	320.6	299.75	245.253	210.935	58.13
28-08-2003	340	352	340	348	2108000	320.6	301.55	246.78	212.16	60.44
29-08-2003	348	348	340	344	289000	320.3	303.27	248.28	213.385	57.06
01-09-2003	344	344	340	340	11000	319.98	304.91	249.707	214.59	53.81
02-09-2003	340	340	336	340	379000	319.82	306.59	251.16	215.775	53.81
03-09-2003	344	356	340	340	4186000	319.82	308.23	252.587	216.96	53.81
04-09-2003	348	352	340	340	3395000	320.12	309.91	254.04	218.145	53.81
05-09-2003	344	352	340	340	1580000	320.8	311.48	255.513	219.35	53.81
08-09-2003	340	348	340	344	1087500	321.34	313.09	256.993	220.555	57.33
09-09-2003	356	367	356	363	12201000	322.48	314.92	258.6	221.855	69.28
10-09-2003	359	363	352	356	2550000	323.94	316.49	260.16	223.14	62.35
11-09-2003	352	352	348	352	513500	325.32	317.83	261.713	224.405	58.74
12-09-2003	352	352	352	352	623000	326.54	319.17	263.267	225.705	58.74
15-09-2003	352	352	340	340	942500	327.6	320.54	264.74	226.925	48.88
16-09-2003	336	344	336	340	351500	328.52	321.8	266.213	228.145	48.88
17-09-2003	344	356	344	344	2319500	329.14	323.14	267.693	229.385	51.99
18-09-2003	344	356	340	352	1307000	329.84	324.48	269.227	230.65	57.56
19-09-2003	348	348	348	348	101500	330.54	325.74	270.733	231.93	54.18
23-09-2003	344	344	344	344	524500	331.08	326.31	272.213	233.17	50.95
24-09-2003	344	348	344	348	417500	331.62	326.96	273.74	234.43	53.91
25-09-2003	348	359	348	348	1752500	332.38	327.31	275.267	235.69	53.91
26-09-2003	352	352	340	340	1030000	333.06	327.46	276.72	236.895	47.30
29-09-2003	359	363	348	352	3293500	333.98	327.77	278.227	238.14	56.01
30-09-2003	356	356	348	348	691500	334.82	328.15	279.733	239.325	52.87
01-10-2003	352	359	352	352	1110500	335.74	328.76	281.213	240.55	55.55
02-10-2003	359	359	348	348	1364000	336.82	329.37	282.667	241.755	52.35
03-10-2003	352	363	352	356	1499000	338.12	330.14	284.173	242.98	57.62
06-10-2003	356	367	356	363	3119000	339.8	330.98	285.7	244.24	61.62
07-10-2003	367	394	363	386	14999500	341.78	332.01	287.38	245.595	71.23
08-10-2003	401	459	401	440	15020500	344.7	333.62	289.393	247.145	82.38
09-10-2003	421	440	421	421	2326000	347.3	335.08	291.26	248.64	71.83
10-10-2003	421	440	421	440	2301500	350.44	336.65	293.273	250.245	75.25
13-10-2003	421	421	401	421	313000	353.12	337.95	295.113	251.775	66.56
14-10-2003	440	478	440	478	16029000	356.34	339.67	297.36	253.57	75.64
15-10-2003	497	554	478	535	26755500	360.32	341.85	299.987	255.67	81.16
16-10-2003	554	554	497	516	12888000	363.98	343.68	302.507	257.64	75.06
17-10-2003	497	535	497	516	4427000	367.5	345.59	305.007	259.55	75.06
20-10-2003	516	535	516	535	3474500	371.24	347.69	307.553	261.595	77.06
21-10-2003	535	593	497	516	33816500	374.6	349.56	309.92	263.565	70.93
22-10-2003	516	573	516	554	13899500	378.8	351.89	312.62	265.74	75.18
23-10-2003	535	573	516	535	8586500	382.62	354.03	315.193	267.84	69.70
24-10-2003	554	573	516	554	6263500	386.66	356.13	317.867	270.055	71.90
27-10-2003	554	573	535	554	1762000	390.86	358.19	320.54	272.29	71.90
28-10-2003	554	573	516	535	7680500	394.6	359.76	323.087	274.45	66.30
29-10-2003	516	516	478	497	4784000	397.58	360.87	325.353	276.44	56.78
30-10-2003	497	516	459	478	5185500	400.34	361.83	327.447	278.295	52.70
31-10-2003	459	459	401	401	7740500	401.48	362.02	328.92	279.745	40.12
03-11-2003	401	440	401	440	3135500	403.32	362.79	330.653	281.39	47.02
04-11-2003	440	459	440	459	2521500	405.62	363.6	332.62	283.09	50.04
05-11-2003	459	459	421	421	1616500	407.16	364.03	334.353	284.62	44.57
06-11-2003	440	440	401	401	2173000	408.3	364.45	335.933	286.015	41.97
07-11-2003	421	421	401	401	1361000	409.36	364.98	337.487	287.425	41.97
10-11-2003	421	421	401	421	622500	410.9	365.6	339.147	288.935	45.65
11-11-2003	401	421	401	421	1388500	412.52	366.25	340.78	290.41	45.65
12-11-2003	421	440	421	440	502500	414.52	367.17	342.567	292	49.19
13-11-2003	421	421	401	401	120000	415.74	367.78	344.067	293.375	42.99
14-11-2003	401	401	401	401	184500	416.96	368.54	345.593	294.77	42.99
17-11-2003	401	401	401	401	1382500	418.18	369.49	347.047	296.18	42.99
18-11-2003	401	401	382	382	726000	418.94	370.14	348.373	297.48	39.93
19-11-2003	382	382	344	344	5767500	418.56	370.52	349.467	298.59	34.62
20-11-2003	333	359	333	352	800000	418.48	371.21	350.487	299.74	36.53
21-11-2003	344	375	344	371	2230500	418.86	372.09	351.507	301	40.95
01-12-2003	382	405	382	401	1164000	419.84	373.19	352.727	302.41	47.21
02-12-2003	401	401	401	401	405000	421.06	374.33	354.047	303.82	47.21
03-12-2003	421	440	421	440	1553500	423.06	375.79	355.553	305.425	54.48
04-12-2003	421	440	421	421	931500	424.6	376.87	356.96	306.92	50.81
05-12-2003	440	440	421	421	1637000	425.98	377.91	358.313	308.415	50.81
08-12-2003	440	459	440	459	3007500	428.2	379.37	359.893	310.1	57.46
09-12-2003	459	459	421	440	1334500	430.12	380.6	360.913	311.69	53.56
10-12-2003	440	440	440	440	92500	431.96	381.79	361.96	313.295	53.56
11-12-2003	440	440	440	440	385000	433.8	383.09	362.807	314.9	53.56
12-12-2003	440	440	421	421	559000	435.42	384.24	363.447	316.395	49.37
15-12-2003	421	421	421	421	325500	436.8	385.39	364.113	317.87	49.37
16-12-2003	421	421	421	421	869500	438.26	386.54	364.853	319.365	49.37
17-12-2003	421	421	421	421	1002000	439.64	387.69	365.72	320.82	49.37
18-12-2003	421	421	421	421	153000	441.1	388.96	366.613	322.275	49.37
19-12-2003	440	440	421	421	1218000	442.4	390.26	367.56	323.73	49.37
22-12-2003	421	421	421	421	87500	443.56	391.68	368.507	325.165	49.37
23-12-2003	440	459	421	440	4157500	444.64	393.21	369.553	326.695	55.25
29-12-2003	440	440	421	421	885000	444.26	394.48	370.5	328.11	49.11
30-12-2003	440	440	440	440	2610000	444.64	395.97	371.6	329.605	54.55
02-01-2004	459	478	459	478	3344000	445.4	397.92	372.9	331.305	63.05
05-01-2004	478	516	478	497	5829500	446.92	400.02	374.273	333.065	66.43
06-01-2004	497	497	497	497	4207500	447.3	401.82	375.547	334.845	66.43
07-01-2004	497	497	478	497	1731000	446.54	403.43	376.747	336.625	66.43
08-01-2004	497	497	478	497	1573000	446.16	405.07	377.84	338.42	66.43
09-01-2004	497	516	497	497	1997500	445.78	406.64	378.987	340.2	66.43
12-01-2004	497	516	497	497	581500	445.02	408.13	380.133	341.92	66.43
13-01-2004	497	497	478	478	790000	444.26	409.43	381.127	343.505	58.13
14-01-2004	497	497	478	478	407500	442.74	410.77	382.173	345.15	58.13
15-01-2004	497	516	497	497	678500	441.98	412.3	383.347	346.89	63.43
16-01-2004	497	497	497	497	460000	440.84	413.75	384.367	348.61	63.43
19-01-2004	497	497	478	478	1490000	439.32	415.09	385.233	350.235	55.31
20-01-2004	497	516	497	497	4811500	438.56	416.58	386.027	351.955	60.73
21-01-2004	497	554	497	535	9243500	439.32	418.45	387.02	353.845	68.85
23-01-2004	554	593	554	554	7951500	440.84	420.59	388.167	355.795	71.97
26-01-2004	535	554	535	535	1791500	443.52	422.5	389.187	357.57	64.96
27-01-2004	535	535	516	535	5098500	445.42	424.37	390.333	359.345	64.96
28-01-2004	516	554	516	516	2247500	446.56	426.09	391.253	361.105	58.37
29-01-2004	516	516	516	516	1016500	448.46	427.81	392.173	362.88	58.37
30-01-2004	516	535	516	535	370500	451.14	429.72	393.347	364.735	62.75
03-02-2004	497	497	478	497	1799000	453.06	431.21	394.34	366.38	51.15
04-02-2004	516	516	478	478	1450000	454.2	432.55	395.133	367.91	46.52
05-02-2004	478	478	459	459	3305000	454.96	433.74	395.82	369.325	42.38
06-02-2004	478	478	478	478	484500	455.72	435.12	396.687	370.855	47.41
09-02-2004	478	573	478	573	15878000	459.16	437.45	398.24	372.84	64.23
10-02-2004	573	573	535	535	2962500	461.84	439.4	399.64	374.655	56.46
11-02-2004	554	593	554	573	14564500	465.28	441.73	401.42	376.605	61.48
12-02-2004	593	593	535	573	3470500	469.1	444.02	403.127	378.555	61.48
13-02-2004	573	573	573	573	4573500	473.68	446.12	404.907	380.52	61.48
16-02-2004	573	612	573	593	15009500	478.5	448.49	406.973	382.49	64.20
17-02-2004	593	593	573	593	6610500	482.94	450.9	409.04	384.365	64.20
18-02-2004	612	669	612	650	35506500	487.92	453.88	411.433	386.525	70.96
19-02-2004	669	669	631	631	7003000	492.52	456.79	413.727	388.665	66.45
20-02-2004	631	650	612	631	2742000	496.34	459.7	415.973	390.75	66.45
24-02-2004	631	631	593	612	2113500	500.16	462.38	417.967	392.76	61.89
25-02-2004	612	612	593	612	760500	503.98	464.98	419.933	394.73	61.89
26-02-2004	612	612	593	612	3907500	507.04	467.62	421.927	396.68	61.89
27-02-2004	612	631	554	631	22228000	510.86	470.49	424.02	398.4	64.90
01-03-2004	612	612	593	612	1454000	514.3	473.13	425.96	400.045	59.82
02-03-2004	612	612	593	612	1576500	517.74	475.77	427.973	401.54	59.82
03-03-2004	612	669	593	650	14534500	522.32	478.87	430.267	403.165	66.00
04-03-2004	650	669	631	669	13404000	527.28	482.04	432.687	404.905	68.60
05-03-2004	650	745	650	745	26933500	533.76	486.01	435.613	407.08	76.38
08-03-2004	745	765	726	726	20726500	539.86	489.75	438.413	409.255	71.60
09-03-2004	726	726	707	707	701500	545.58	493.34	441.167	411.355	67.08
10-03-2004	688	688	650	688	4591500	550.92	496.66	443.813	413.4	62.81
11-03-2004	650	669	612	631	7280500	555.12	499.34	446.16	415.16	52.10
12-03-2004	612	650	593	612	11422500	558.56	501.6	448.327	416.805	49.10
15-03-2004	631	650	612	612	5898500	562.38	503.32	450.447	418.47	49.10
16-03-2004	612	612	593	612	3360500	565.82	505.23	452.587	420.155	49.10
17-03-2004	612	612	612	612	2164000	568.5	506.95	454.78	421.8	49.10
18-03-2004	631	631	612	612	930000	570.8	508.86	456.947	423.405	49.10
19-03-2004	631	631	612	612	97500	573.1	510.2	458.913	424.935	49.10
23-03-2004	612	631	612	631	1161000	575.78	511.16	460.88	426.505	53.30
24-03-2004	631	650	631	631	5539500	578.46	512.31	462.867	427.995	53.30
25-03-2004	631	631	593	612	1034500	580.76	513.27	464.68	429.43	48.64
26-03-2004	612	612	573	612	1535500	583.06	514.04	466.44	430.865	48.64
29-03-2004	593	612	593	612	139000	585.74	515	468.2	432.28	48.64
30-03-2004	593	612	593	612	1441000	588.42	515.58	469.987	433.735	48.64
31-03-2004	612	612	593	593	1002500	590.34	516.16	471.647	435.095	43.53
01-04-2004	573	593	573	593	1716000	592.26	516.55	473.253	436.34	43.53
02-04-2004	593	612	593	612	683000	594.94	517.13	475.04	437.66	49.67
06-04-2004	631	631	612	631	2223500	597.62	518.09	476.927	438.925	54.94
07-04-2004	631	688	631	631	11858500	599.54	519.43	478.813	440.15	54.94
08-04-2004	631	631	612	612	1727500	600.7	520.77	480.627	441.3	48.99
12-04-2004	612	612	612	612	900000	602.24	522.88	482.413	442.45	48.99
13-04-2004	612	631	612	631	515000	604.16	524.79	484.3	443.79	54.68
14-04-2004	612	612	612	612	85000	606.08	526.32	486.087	444.96	48.81
15-04-2004	612	612	593	593	699000	607.62	528.04	487.747	446.035	43.76
19-04-2004	593	612	593	612	1011000	609.16	530.15	489.533	447.3	49.40
20-04-2004	612	650	612	631	3239000	611.84	532.45	491.42	448.715	54.34
21-04-2004	631	631	612	612	917500	614.52	534.36	493.207	449.98	49.17
22-04-2004	612	612	612	612	887000	617.58	536.27	495.02	451.26	49.17
23-04-2004	612	612	612	612	147000	620.26	537.99	496.833	452.58	49.17
26-04-2004	612	612	612	612	767000	621.04	540.1	498.647	453.94	49.17
27-04-2004	612	612	612	612	181000	622.58	542.21	500.46	455.375	49.17
28-04-2004	612	631	612	631	1794500	623.74	544.51	502.4	457	55.32
29-04-2004	612	612	612	612	240000	624.52	546.81	504.187	458.475	48.94
30-04-2004	612	612	612	612	1347500	625.3	549.49	505.847	460.005	48.94
04-05-2004	612	612	593	593	330500	625.3	551.9	507.427	461.555	43.17
05-05-2004	593	593	573	573	1351500	624.9	553.92	508.9	463.005	38.08
06-05-2004	554	573	554	573	571500	623.36	555.64	510.373	464.415	38.08
07-05-2004	554	554	535	554	1010000	621.82	557.17	511.8	465.75	33.70
10-05-2004	535	535	440	440	4001000	618	557.17	512.467	466.48	19.33
11-05-2004	440	497	440	478	1731000	615.32	557.74	513.36	467.305	30.04
12-05-2004	478	535	478	497	4967500	613.02	558.5	514.327	468.205	34.71
13-05-2004	497	497	478	478	2442500	610.34	558.69	515.193	469.03	32.38
14-05-2004	478	478	440	440	3036000	606.52	558.69	515.833	469.645	28.30
17-05-2004	440	440	382	401	5616500	602.3	558.3	516.187	470.045	24.83
18-05-2004	401	401	382	401	2886500	598.08	557.91	516.54	470.5	24.83
19-05-2004	421	440	421	440	507500	593.88	558.1	517.207	471.17	34.17
21-05-2004	440	459	440	440	897000	589.3	558.29	517.793	471.84	34.17
24-05-2004	459	459	440	440	765000	583.2	558.48	518.407	472.51	34.17
25-05-2004	421	421	421	421	282000	577.1	558.48	518.867	473.085	31.77
26-05-2004	440	440	440	440	1144500	571.76	558.67	519.48	473.815	36.57
27-05-2004	440	440	440	440	815500	566.8	558.86	520.04	474.56	36.57
28-05-2004	440	440	440	440	1013500	562.98	559.05	520.553	475.365	36.57
31-05-2004	459	459	440	440	319000	559.54	559.05	520.913	476.13	36.57
01-06-2004	440	440	440	440	1500	556.1	559.24	520.913	476.86	36.57
02-06-2004	421	421	401	421	663000	552.28	559.05	520.913	477.51	33.19
04-06-2004	401	401	401	401	200000	548.06	558.28	520.653	478.1	30.04
07-06-2004	421	421	401	401	204500	543.84	557.32	520.52	478.67	30.04
08-06-2004	421	421	421	421	1278500	540.02	556.56	520.14	479.19	36.98
09-06-2004	421	440	421	440	640000	536.2	555.99	519.507	479.71	42.78
10-06-2004	421	421	421	421	9500	532	555.23	518.873	480.15	38.92
11-06-2004	440	440	421	421	27500	528.18	554.47	518.24	480.555	38.92
14-06-2004	421	421	421	421	151500	524.36	553.71	517.48	480.92	38.92
15-06-2004	421	421	421	421	177500	520.54	553.14	516.847	481.285	38.92
16-06-2004	421	421	421	421	170500	516.72	552.57	515.96	481.67	38.92
17-06-2004	421	421	421	421	266000	513.28	551.81	515.2	482.055	38.92
18-06-2004	421	421	421	421	5000	509.84	551.05	514.313	482.4	38.92
21-06-2004	401	401	401	401	530000	505.62	550.28	513.293	482.685	33.57
23-06-2004	401	401	401	401	2500	501.02	549.32	512.4	482.95	33.57
24-06-2004	421	421	401	421	308000	496.82	548.18	511.893	483.315	42.71
25-06-2004	421	421	421	421	25000	493	546.85	511.513	483.72	42.71
28-06-2004	421	421	421	421	41500	489.18	545.71	511.647	484.105	42.71
29-06-2004	421	421	421	421	19000	484.98	544.57	511.52	484.47	42.71
30-06-2004	440	478	440	478	3656000	482.3	544.19	511.647	485.14	62.50
01-07-2004	459	478	459	459	438000	479.62	543.62	511.9	485.715	55.60
02-07-2004	440	478	440	478	1073000	476.94	543.05	512.413	486.385	60.32
05-07-2004	440	478	440	478	1073000	473.88	542.86	512.927	487.035	60.32
06-07-2004	497	497	478	478	716500	471.2	542.86	513.307	487.705	60.32
07-07-2004	478	497	478	478	892000	468.52	543.05	513.687	488.395	60.32
08-07-2004	478	478	478	478	441000	465.84	543.05	513.94	489.085	60.32
09-07-2004	478	478	459	459	115000	462.78	541.91	514.327	489.68	52.28
12-07-2004	478	478	459	459	415000	459.72	541.15	514.713	490.275	52.28
13-07-2004	459	459	459	459	112500	456.28	540.01	515.1	490.87	52.28
14-07-2004	459	459	459	459	335500	453.22	538.87	515.613	491.445	52.28
15-07-2004	459	459	459	459	155000	450.16	537.73	516.38	491.925	52.28
16-07-2004	459	459	459	459	5000	447.48	536.39	517.093	492.44	52.28
19-07-2004	459	459	459	459	25500	445.2	535.05	517.68	492.975	52.28
20-07-2004	459	459	459	459	27000	442.92	533.14	518.067	493.51	52.28
21-07-2004	459	478	459	478	11000	441.4	531.61	518.58	494.2	61.55
22-07-2004	478	516	478	497	1827500	442.54	530.27	518.96	494.985	68.20
23-07-2004	516	535	516	535	2862000	443.68	529.5	519.72	495.94	76.84
26-07-2004	497	535	497	535	9860500	444.44	528.73	520.48	496.855	76.84
27-07-2004	535	554	535	535	6402000	445.58	527.96	520.987	497.79	76.84
28-07-2004	554	554	535	554	3529500	447.86	527.19	521.747	498.84	80.20
29-07-2004	535	573	516	573	5030000	451.3	526.8	522.633	499.965	82.87
30-07-2004	554	573	554	554	1091500	454.36	526.22	523.393	500.995	72.35
02-08-2004	535	554	535	554	3056500	456.64	525.26	524.28	502.065	72.35
03-08-2004	554	554	554	554	1927000	458.92	524.11	525.167	503.075	72.35
04-08-2004	554	554	535	535	65000	460.82	522.01	525.927	504.01	62.45
05-08-2004	554	573	554	554	3357500	463.48	520.29	526.813	505.02	67.27
06-08-2004	554	593	554	573	9670000	466.14	518.95	527.827	506.145	71.25
09-08-2004	573	612	573	573	1884000	468.8	517.8	528.84	507.23	71.25
10-08-2004	593	593	573	593	566000	471.86	517.42	529.987	508.38	74.96
11-08-2004	593	612	593	593	51000	474.92	517.23	531.007	509.415	74.96
12-08-2004	573	573	573	573	30500	477.58	516.84	532.02	510.08	65.19
13-08-2004	573	573	573	573	21000	480.62	516.45	532.907	510.84	65.19
16-08-2004	593	593	573	573	2932500	484.06	516.06	533.54	511.505	65.19
18-08-2004	573	593	573	593	120000	487.9	515.87	534.18	512.365	70.07
19-08-2004	573	593	573	573	303000	490.94	515.48	534.687	512.84	60.89
20-08-2004	573	573	573	573	408000	493.6	514.9	535.193	513.03	60.89
23-08-2004	554	554	554	554	500	496.26	514.13	535.573	513.22	53.21
24-08-2004	554	554	554	554	1073500	498.92	513.55	535.953	513.41	53.21
25-08-2004	554	573	554	573	120000	501.96	513.16	536.46	513.6	59.18
26-08-2004	554	554	554	554	35000	504.62	512.58	536.967	513.79	52.03
27-08-2004	573	593	573	593	1714500	508.06	512.39	537.733	513.985	62.14
31-08-2004	573	573	573	573	448000	511.1	512.19	538.24	514.175	55.66
01-09-2004	593	631	593	612	7840500	514.92	512.38	539.007	514.465	63.63
02-09-2004	612	631	612	631	1140500	519.52	512.57	540.027	514.85	66.76
03-09-2004	631	650	631	631	2795000	524.12	512.57	540.92	515.33	66.76
06-09-2004	631	631	631	631	550000	528.32	512.57	541.56	516	66.76
07-09-2004	631	631	631	631	2500	532.52	512.76	542.073	516.765	66.76
08-09-2004	631	669	631	669	3509500	537.48	513.33	542.967	518.105	73.01
09-09-2004	650	688	612	688	6106000	542.82	513.9	543.987	519.345	75.49
10-09-2004	688	688	669	688	1910500	547.02	514.66	545.133	520.49	75.49
14-09-2004	688	707	669	688	2296500	551.6	515.61	546.28	521.825	75.49
15-09-2004	688	688	669	688	1043000	555.8	516.37	547.3	523.26	75.49
16-09-2004	650	669	650	669	285000	559.62	516.75	548.447	524.6	67.18
17-09-2004	669	669	669	669	95000	563.44	517.32	549.72	525.84	67.18
21-09-2004	688	707	650	688	3505000	567.64	518.08	551.247	527.175	70.90
22-09-2004	707	707	669	688	5731000	571.84	518.84	552.647	528.415	70.90
23-09-2004	688	803	688	765	14590000	577.96	520.37	553.927	530.235	81.01
24-09-2004	765	803	765	803	2861000	584.84	522.28	555.713	532.245	83.97
27-09-2004	803	803	784	784	2478000	591.34	523.81	557.12	534.16	77.47
28-09-2004	765	841	765	822	12727000	598.6	525.91	558.78	536.36	80.69
29-09-2004	822	822	803	803	596500	605.48	527.82	560.313	538.655	74.92
30-09-2004	803	822	784	803	5499500	612.36	529.92	561.713	540.91	74.92
01-10-2004	803	860	803	841	6646000	620	532.6	563.367	543.26	78.49
04-10-2004	860	879	841	841	7462000	627.64	535.28	564.64	545.46	78.49
05-10-2004	841	879	841	860	5799500	635.28	538.34	566.167	547.755	80.13
06-10-2004	860	956	860	956	13139500	644.46	543.5	568.333	550.335	85.95
07-10-2004	956	994	937	975	7401000	653.26	548.47	570.753	553.105	86.77
08-10-2004	975	1070	975	1070	20608000	663.96	554.2	573.807	556.35	89.95
11-10-2004	1070	1070	1013	1013	6397500	673.52	559.55	576.48	559.12	77.86
12-10-2004	1013	1013	975	994	6101500	682.32	565.09	578.9	561.89	74.27
13-10-2004	975	1051	975	1032	7619500	691.5	571.4	581.7	564.85	76.60
14-10-2004	1032	1089	1013	1070	7985500	701.82	578.09	584.753	568	78.67
15-10-2004	1070	1109	1051	1070	7092500	712.14	584.39	587.553	571.245	78.67
18-10-2004	1070	1070	1051	1070	1786500	722.46	590.69	590.227	574.49	78.67
19-10-2004	1051	1051	1051	1051	503500	732.78	596.8	592.267	577.64	74.55
20-10-2004	1032	1032	994	1032	1204500	742.34	602.91	594.307	580.695	70.56
21-10-2004	1032	1051	1013	1051	3797500	751.9	609.02	596.6	583.845	72.16
22-10-2004	1051	1089	1051	1089	8248500	762.22	615.51	599.273	587.185	75.08
25-10-2004	1070	1089	1070	1089	1511500	772.14	622	602.327	590.525	75.08
26-10-2004	1089	1128	1070	1089	4764000	782.06	628.49	605.507	593.77	75.08
27-10-2004	1089	1089	1070	1089	1802500	792.38	634.98	608.687	597.11	75.08
28-10-2004	1089	1089	1051	1051	5620000	801.94	641.28	611.613	600.165	65.80
29-10-2004	1051	1051	1032	1051	1028500	811.5	647.78	614.54	603.03	65.80
01-11-2004	1032	1051	1032	1051	255500	820.66	654.28	617.467	605.8	65.80
02-11-2004	1051	1070	1051	1070	2379000	830.6	660.77	620.52	608.665	68.25
03-11-2004	1070	1089	1070	1089	3488000	840.92	667.26	623.573	611.625	70.53
04-11-2004	1089	1089	1051	1051	3957500	850.86	673.56	626.373	614.395	61.10
05-11-2004	1089	1128	1089	1128	9269000	862.34	680.63	629.813	617.55	69.88
08-11-2004	1109	1109	1089	1109	555000	873.06	687.51	633.127	620.61	65.93
09-11-2004	1089	1109	1089	1089	1285500	883.76	694.19	636.307	623.665	61.95
10-11-2004	1089	1128	1089	1109	4220500	894.08	701.07	639.62	626.82	64.27
11-11-2004	1109	1185	1109	1166	10285500	905.94	708.52	643.44	630.165	69.91
12-11-2004	1166	1185	1128	1147	6928000	916.64	715.78	647.133	633.415	66.16
22-11-2004	1147	1147	1128	1147	1389000	926.96	723.24	650.7	636.76	66.16
23-11-2004	1166	1185	1147	1166	2225000	937.66	730.89	654.267	640.105	68.14
24-11-2004	1166	1185	1051	1109	5318000	947.22	737.77	657.453	642.975	57.31
25-11-2004	1089	1128	1070	1109	1489500	956.78	744.65	660.767	645.75	57.31
26-11-2004	1109	1147	1109	1147	6026000	966.34	751.91	664.333	648.81	61.98
29-11-2004	1147	1147	1109	1109	822500	974.76	758.79	667.52	651.68	55.45
30-11-2004	1109	1109	1070	1070	2299000	982.4	764.71	670.573	654.45	49.66
01-12-2004	1089	1109	1089	1109	1145000	990.82	771.21	674.013	657.415	54.75
02-12-2004	1109	1128	1089	1089	4126500	998.84	777.32	677.193	660.185	51.85
03-12-2004	1089	1147	1089	1147	6258500	1008.4	784.01	680.633	663.435	58.67
06-12-2004	1147	1223	1147	1223	11731000	1019.48	791.46	684.707	667.16	65.56
07-12-2004	1223	1262	1185	1223	7038500	1030.18	798.91	688.78	670.98	65.56
08-12-2004	1185	1223	1185	1204	3015500	1040.5	806.17	692.727	674.61	62.54
09-12-2004	1204	1262	1204	1223	17603500	1049.66	813.81	696.8	677.86	64.31
10-12-2004	1242	1242	1204	1242	6501000	1058.44	821.64	701	681.395	66.04
13-12-2004	1223	1223	1204	1204	1342000	1066.84	829.09	704.82	684.55	59.80
14-12-2004	1223	1223	1166	1185	3355000	1074.1	836.35	708.64	687.61	56.90
15-12-2004	1185	1223	1185	1204	1907500	1082.12	843.8	712.587	690.765	59.04
16-12-2004	1223	1223	1204	1223	1223000	1090.52	851.44	716.787	693.915	61.11
17-12-2004	1242	1262	1223	1242	2892500	1098.54	859.27	721.247	697.16	63.13
20-12-2004	1262	1281	1242	1262	2628000	1106.96	867.3	725.84	700.22	65.17
21-12-2004	1262	1300	1262	1281	6208500	1115.38	875.33	730.687	703.47	67.04
22-12-2004	1300	1357	1300	1338	11152500	1123.02	883.74	736.673	707.005	71.91
23-12-2004	1357	1510	1357	1510	18687000	1133.72	893.49	743.553	711.495	81.02
27-12-2004	1510	1797	1510	1797	25733500	1148.26	906.11	752.22	717.42	88.01
28-12-2004	1816	1892	1797	1854	20578000	1165.08	919.3	761.393	723.63	88.88
29-12-2004	1854	1854	1720	1739	10738000	1179.98	931.15	770.053	729.17	76.71
30-12-2004	1739	1797	1739	1739	8370500	1194.12	942.81	778.973	734.805	76.71
03-01-2005	1739	1739	1701	1701	2221500	1206.74	954.28	787.64	740.25	72.89
04-01-2005	1701	1873	1701	1873	16958500	1222.8	967.47	797.193	746.365	78.19
05-01-2005	1873	1873	1758	1778	17451000	1236.96	979.71	806.113	751.91	70.05
06-01-2005	1778	1873	1778	1816	10346000	1252.26	992.52	815.287	757.265	71.33
07-01-2005	1816	1892	1816	1854	9211500	1268.7	1005.52	824.84	762.905	72.60
10-01-2005	1854	1854	1816	1816	2184500	1284	1017.95	834.013	768.45	69.30
11-01-2005	1816	1835	1816	1835	2801500	1298.92	1030.57	843.313	774.185	70.03
12-01-2005	1854	1969	1835	1969	34031000	1316.52	1044.33	853.507	780.875	74.63
13-01-2005	1969	1988	1930	1930	8191000	1333.34	1057.7	863.44	787.465	71.21
14-01-2005	1911	1930	1778	1797	24484000	1347.5	1069.94	872.487	793.39	60.93
17-01-2005	1797	1816	1778	1797	4446500	1362.42	1082.18	881.66	799.315	60.93
18-01-2005	1797	1835	1758	1797	9318000	1377.34	1094.42	890.967	805.24	60.93
19-01-2005	1797	1911	1797	1873	8719500	1393.78	1107.22	900.78	811.545	64.58
20-01-2005	1911	1950	1873	1892	11100000	1410.22	1120.41	910.587	817.945	65.45
24-01-2005	1835	1873	1835	1854	780500	1425.52	1133.22	920.013	824.06	62.17
25-01-2005	1854	1892	1854	1854	1517000	1441.58	1146.22	929.567	830.175	62.17
26-01-2005	1854	1854	1778	1797	3039500	1454.96	1158.65	938.74	836.1	57.18
27-01-2005	1816	1911	1797	1816	3991500	1469.1	1171.08	948.04	842.12	58.38
28-01-2005	1816	1835	1797	1797	446000	1483.26	1183.51	957.213	848.045	56.67
31-01-2005	1797	1797	1797	1797	123000	1497.02	1195.55	966.387	853.97	56.67
01-02-2005	1797	1835	1778	1797	4359500	1509.64	1207.79	975.56	859.99	56.67
02-02-2005	1778	1797	1720	1739	1396500	1521.48	1219.06	984.347	865.72	50.98
03-02-2005	1758	1797	1739	1758	2439000	1533.7	1230.33	993.393	871.45	52.65
04-02-2005	1758	1758	1720	1720	2009500	1544.78	1241.22	1002.187	876.895	49.04
07-02-2005	1720	1720	1682	1682	732000	1556.24	1251.73	1010.593	882.15	45.66
08-02-2005	1682	1682	1644	1663	376000	1567.32	1262.05	1018.873	887.405	44.03
11-02-2005	1663	1720	1663	1701	447000	1578.4	1272.37	1027.407	892.85	48.03
14-02-2005	1720	1720	1682	1682	488000	1589.86	1282.31	1035.813	898.105	46.25
15-02-2005	1701	1758	1701	1739	4635000	1603.24	1292.82	1044.22	903.74	52.00
16-02-2005	1739	1758	1739	1739	3471000	1615.84	1303.33	1052.753	909.47	52.00
17-02-2005	1758	1797	1720	1720	4689500	1628.46	1313.65	1061.033	915.01	49.94
18-02-2005	1720	1758	1701	1758	2335000	1640.68	1324.54	1069.567	920.645	53.88
21-02-2005	1778	1778	1720	1720	1835500	1650.62	1335.05	1077.847	926.185	49.67
22-02-2005	1720	1778	1720	1739	6728500	1660.94	1345.56	1086.253	931.82	51.70
23-02-2005	1739	1758	1701	1701	2895000	1670.88	1355.69	1094.407	937.265	47.56
24-02-2005	1720	1720	1663	1682	956000	1680.06	1364.86	1102.56	942.615	45.60
25-02-2005	1682	1682	1625	1644	754000	1688.1	1373.27	1110.46	947.775	41.87
28-02-2005	1644	1644	1586	1625	1098500	1696.52	1381.68	1118.233	952.745	40.10
01-03-2005	1663	1720	1625	1682	4038500	1706.46	1390.28	1126.387	958.095	47.28
02-03-2005	1682	1682	1644	1644	1563500	1715.26	1398.69	1134.287	963.255	43.54
03-03-2005	1644	1682	1644	1663	180000	1724.06	1407.29	1142.313	968.605	45.85
04-03-2005	1682	1797	1682	1758	13236500	1734.38	1416.46	1150.973	974.53	55.63
07-03-2005	1758	1758	1720	1720	2601500	1743.54	1425.25	1159.38	980.265	51.61
08-03-2005	1720	1797	1720	1778	3030500	1753.48	1434.43	1168.047	986.385	56.74
09-03-2005	1778	1778	1758	1778	1320500	1762.28	1442.65	1176.587	993.075	56.74
10-03-2005	1778	1797	1778	1797	4371000	1768.02	1450.87	1185	999.67	58.42
14-03-2005	1797	1950	1797	1930	12214500	1770.68	1459.47	1194.3	1006.835	67.81
15-03-2005	1950	2007	1930	1930	22379000	1772.2	1468.64	1203.6	1014.095	67.81
16-03-2005	1950	2045	1950	2007	12490000	1777.56	1478.77	1213.287	1021.93	72.05
17-03-2005	2007	2026	1969	1988	3895500	1782.54	1488.33	1222.72	1029.865	69.62
18-03-2005	2007	2122	2007	2103	12222500	1790.58	1498.66	1233.047	1038.375	75.11
21-03-2005	2103	2198	2064	2083	7225000	1794.78	1508.79	1243.24	1046.59	72.65
22-03-2005	2103	2103	2064	2083	1503500	1800.88	1518.92	1253.433	1054.805	72.65
23-03-2005	2064	2064	2045	2045	1013500	1805.46	1528.86	1263.5	1062.83	67.76
24-03-2005	2045	2103	1988	2026	2891000	1808.9	1538.8	1273.313	1070.855	65.39
28-03-2005	2026	2026	1854	1873	1660000	1810.04	1547.02	1281.98	1078.02	50.18
29-03-2005	1816	1892	1758	1758	7006000	1808.5	1553.71	1289.88	1084.61	42.23
30-03-2005	1758	1873	1758	1797	9537500	1805.06	1560.79	1297.907	1091.395	45.39
31-03-2005	1835	1892	1835	1873	5721500	1803.92	1568.63	1306.44	1098.56	51.01
01-04-2005	1873	1892	1854	1873	1272500	1805.44	1576.47	1315.107	1105.725	51.01
04-04-2005	1854	1873	1835	1854	1159500	1806.58	1584.5	1323.647	1112.89	49.54
05-04-2005	1873	1892	1854	1854	588500	1807.72	1592.53	1332.187	1120.155	49.54
06-04-2005	1892	1892	1873	1873	882500	1807.72	1600.75	1340.72	1127.515	51.18
07-04-2005	1873	1892	1873	1873	719500	1807.34	1608.78	1349.387	1134.775	51.18
08-04-2005	1873	1950	1873	1950	7201000	1809.26	1617.39	1358.567	1142.325	57.65
11-04-2005	1950	1950	1911	1930	792000	1810.78	1626.18	1367.74	1149.87	55.59
12-04-2005	1911	1950	1911	1950	1338500	1813.84	1634.4	1377.047	1157.515	57.24
13-04-2005	1950	1988	1930	1950	3148000	1816.52	1642.81	1386.227	1165.16	57.24
14-04-2005	1950	1969	1930	1950	1089000	1819.58	1651.42	1395.533	1172.805	57.24
15-04-2005	1930	1930	1892	1892	355000	1821.48	1659.25	1404.193	1180.16	50.46
18-04-2005	1835	1835	1720	1720	3847500	1819.94	1664.79	1411.84	1186.655	36.61
19-04-2005	1758	1778	1682	1739	2313500	1819.94	1670.71	1419.353	1193.245	38.62
20-04-2005	1758	1758	1739	1739	395500	1819.56	1676.63	1426.74	1199.935	38.62
21-04-2005	1701	1701	1644	1682	1856000	1818.8	1681.79	1433.747	1206.34	34.79
25-04-2005	1663	1663	1529	1529	3825000	1815.74	1685.99	1439.733	1211.88	27.04
26-04-2005	1567	1625	1548	1606	2282000	1814.6	1690.96	1446.233	1217.805	34.90
27-04-2005	1644	1663	1606	1625	760500	1813.08	1695.74	1452.607	1223.825	36.71
28-04-2005	1644	1682	1644	1682	588500	1813.08	1701.47	1459.233	1230.13	41.93
29-04-2005	1625	1644	1586	1606	946000	1810.42	1706.83	1465.353	1235.77	37.49
02-05-2005	1606	1644	1586	1606	411500	1807.76	1711.8	1471.473	1241.505	37.49
03-05-2005	1644	1720	1625	1720	3427500	1807.76	1718.11	1478.353	1247.715	47.21
04-05-2005	1739	1816	1720	1797	6358500	1808.54	1724.61	1485.873	1254.31	52.58
06-05-2005	1816	1892	1816	1892	5852500	1811.98	1731.3	1494.027	1261.38	58.22
09-05-2005	1911	1911	1835	1854	1787000	1814.28	1737.61	1501.8	1268.26	55.38
10-05-2005	1873	1911	1835	1854	3872500	1817.34	1744.11	1509.573	1275.14	55.38
11-05-2005	1816	1892	1797	1854	4936000	1820.78	1750.42	1516.833	1282.115	55.38
12-05-2005	1854	1892	1835	1892	1144000	1825.74	1756.92	1524.093	1289.28	57.94
13-05-2005	1892	1892	1854	1854	1702500	1830.32	1763.42	1531.227	1296.255	54.57
16-05-2005	1835	1835	1778	1778	1487000	1832.24	1769.35	1537.6	1302.85	48.49
17-05-2005	1816	1816	1739	1739	2481000	1834.14	1774.7	1543.84	1309.25	45.68
18-05-2005	1758	1778	1758	1778	1125500	1836.44	1780.25	1550.34	1315.845	48.87
19-05-2005	1797	1816	1758	1758	1649000	1836.44	1785.41	1556.453	1322.34	47.33
20-05-2005	1758	1758	1758	1758	493500	1837.2	1790.37	1562.567	1328.835	47.33
23-05-2005	1758	1758	1758	1758	422500	1836.8	1795.14	1568.553	1335.235	47.33
25-05-2005	1758	1797	1758	1758	2058500	1836.4	1799.34	1573.9	1341.54	47.33
26-05-2005	1758	1778	1739	1778	729000	1836.02	1802.02	1579.253	1347.755	49.47
27-05-2005	1778	1835	1778	1835	6200500	1834.12	1802.4	1584.353	1354.255	55.07
30-05-2005	1758	1835	1758	1816	1150500	1831.84	1802.02	1589.707	1360.66	52.96
31-05-2005	1797	1854	1797	1835	3851500	1828.4	1802.98	1595.313	1367.065	54.82
01-06-2005	1835	1854	1816	1816	2177500	1824.96	1803.75	1600.54	1373.28	52.58
02-06-2005	1835	1854	1816	1835	5348000	1819.6	1805.09	1605.64	1379.685	54.58
03-06-2005	1854	1873	1835	1835	4564000	1814.64	1804.71	1610.74	1386.09	54.58
06-06-2005	1816	1835	1816	1816	359500	1809.3	1805.09	1615.713	1392.4	52.04
07-06-2005	1816	1835	1797	1797	1290000	1804.34	1804.9	1620.687	1398.71	49.55
08-06-2005	1797	1835	1797	1835	605000	1800.52	1804.71	1626.04	1405.115	54.26
09-06-2005	1835	1835	1797	1797	575000	1799	1804.52	1631.013	1411.235	49.30
10-06-2005	1816	1816	1758	1778	1340000	1799.4	1803.95	1635.607	1417.26	46.99
13-06-2005	1778	1797	1758	1797	320500	1799.4	1802.23	1640.327	1423.28	49.54
14-06-2005	1797	1816	1797	1816	1479000	1798.26	1801.09	1645.173	1429.395	52.02
15-06-2005	1797	1816	1797	1797	1665000	1796.74	1801.09	1649.893	1435.515	49.41
16-06-2005	1835	1930	1835	1930	21277500	1798.26	1802.42	1655.753	1442.3	63.32
17-06-2005	1950	1950	1892	1930	4636500	1799.78	1803.75	1661.613	1449.085	63.32
20-06-2005	1930	1969	1892	1969	4538500	1801.7	1804.71	1667.733	1455.965	66.46
21-06-2005	1969	1969	1911	1911	1581500	1802.46	1804.9	1673.34	1462.655	58.45
22-06-2005	1930	2007	1930	2007	9694000	1803.6	1806.43	1679.46	1469.825	65.80
23-06-2005	2007	2083	1988	2026	9512000	1805.52	1808.15	1685.96	1477.185	67.04
24-06-2005	1988	2160	1988	2141	13464000	1809.34	1811.59	1692.713	1485.12	73.35
27-06-2005	2141	2141	2064	2103	2188500	1812.4	1814.46	1699.34	1492.77	68.67
28-06-2005	2083	2160	2083	2103	6240500	1815.46	1817.52	1706.1	1500.515	68.67
29-06-2005	2103	2103	2083	2103	4004500	1819.68	1820.58	1712.727	1508.065	68.67
30-06-2005	2083	2141	2083	2141	3125000	1828.1	1824.02	1719.227	1515.905	70.98
01-07-2005	2160	2198	2103	2103	9028000	1835.38	1827.66	1725.6	1523.36	65.76
04-07-2005	2103	2103	1988	2007	3797500	1840.74	1830.15	1731.333	1530.24	54.79
05-07-2005	2007	2064	1988	2007	7130000	1847.24	1833.02	1736.94	1537.12	54.79
06-07-2005	2045	2045	2007	2026	1740500	1857.18	1836.46	1743.053	1544.095	56.46
07-07-2005	2026	2083	1988	2007	4169000	1865.2	1839.9	1749.04	1550.975	54.30
08-07-2005	2007	2045	2007	2026	1471500	1873.22	1843.15	1754.9	1557.76	56.10
11-07-2005	2045	2045	2026	2045	803500	1880.48	1846.78	1761.14	1564.545	57.90
12-07-2005	2045	2083	2026	2083	1988000	1890.02	1850.22	1767.893	1571.52	61.30
13-07-2005	2103	2313	2103	2313	27983500	1904.16	1855.96	1775.92	1579.645	74.65
14-07-2005	2294	2332	2275	2313	14866500	1916.02	1861.89	1784.08	1587.77	74.65
15-07-2005	2332	2370	2275	2332	17499500	1926.72	1867.63	1791.98	1596.085	75.46
18-07-2005	2332	2351	2313	2332	2632500	1935.52	1873.75	1799.373	1604.4	75.46
19-07-2005	2332	2408	2332	2389	7935500	1946.22	1880.25	1807.147	1612.905	77.92
20-07-2005	2408	2408	2313	2332	8260500	1955.78	1886.56	1814.667	1621.125	70.33
21-07-2005	2332	2351	2332	2351	902000	1965.72	1893.25	1822.187	1629.055	71.33
22-07-2005	2332	2370	2332	2351	2565500	1974.9	1900.32	1829.58	1636.795	71.33
25-07-2005	2332	2408	2332	2389	2111000	1985.6	1907.96	1837.48	1644.82	73.42
26-07-2005	2389	2447	2389	2389	3286500	1997.82	1915.03	1845.507	1652.655	73.42
27-07-2005	2389	2408	2389	2389	2208500	2010.82	1922.48	1853.407	1660.585	73.42
28-07-2005	2408	2427	2370	2408	2310500	2023.42	1929.93	1861.307	1668.61	74.57
29-07-2005	2408	2408	2389	2408	2365500	2036.42	1936.43	1869.08	1676.445	74.57
01-08-2005	2408	2427	2370	2370	1305000	2048.66	1942.93	1876.467	1684.09	67.75
02-08-2005	2408	2561	2408	2542	12337000	2064.34	1950.57	1884.873	1692.5	77.69
03-08-2005	2542	2714	2542	2695	11471500	2083.08	1959.74	1893.92	1701.195	82.78
04-08-2005	2695	2771	2676	2676	5255500	2101.04	1968.53	1901.693	1709.7	80.33
05-08-2005	2676	2829	2676	2829	3753500	2120.92	1977.52	1908.573	1718.495	84.35
08-08-2005	2829	2886	2771	2771	3253000	2140.02	1985.93	1914.687	1727.285	77.86
09-08-2005	2771	2810	2733	2791	2964500	2159.14	1993.77	1921.7	1736.27	78.47
10-08-2005	2810	2810	2752	2752	1385000	2177.86	2001.41	1928.453	1744.87	74.15
11-08-2005	2752	2771	2714	2714	1830000	2195.44	2007.52	1935.207	1753.09	70.09
12-08-2005	2714	2714	2619	2695	5370000	2212.64	2013.64	1940.687	1761.215	68.09
15-08-2005	2676	2676	2542	2580	4347500	2227.92	2018.61	1946.033	1768.765	57.39
16-08-2005	2580	2638	2561	2580	893500	2243.58	2023.96	1951.127	1776.41	57.39
18-08-2005	2638	2638	2427	2523	5103500	2257.34	2028.93	1955.587	1783.865	52.63
19-08-2005	2523	2523	2370	2389	4380500	2269.18	2034.09	1959.407	1790.555	43.51
22-08-2005	2370	2370	2236	2255	4694000	2278.72	2039.06	1962.207	1796.385	36.66
23-08-2005	2275	2313	2141	2179	4208500	2286.36	2042.88	1963.607	1801.835	33.45
24-08-2005	2103	2122	1911	2026	7156500	2290.56	2044.41	1964.247	1806.52	28.11
25-08-2005	1988	2198	1969	2198	15629500	2298.58	2047.66	1966.92	1812.065	39.76
26-08-2005	2179	2255	2103	2141	10668000	2302.8	2050.53	1969.213	1817.515	37.58
29-08-2005	2103	2103	1778	1816	16904000	2300.52	2050.15	1969.34	1821.34	28.14
30-08-2005	1758	2007	1567	1988	29237500	2300.9	2051.3	1970.107	1826.025	37.14
31-08-2005	1988	2103	1930	2045	25980500	2303.58	2053.02	1971.127	1830.9	39.83
01-09-2005	1988	2045	1930	2026	9452000	2303.96	2053.78	1972.273	1835.585	39.23
05-09-2005	2026	2083	2026	2045	5742000	2304.34	2054.93	1973.547	1840.555	40.20
06-09-2005	2045	2103	2045	2064	7108500	2302.8	2056.07	1975.327	1845.235	41.22
07-09-2005	2083	2122	2064	2083	4532000	2302.4	2057.4	1977.107	1850.105	42.27
08-09-2005	2083	2160	2083	2141	12086000	2303.16	2059.31	1979.4	1855.365	45.49
09-09-2005	2160	2217	2141	2198	11929500	2305.06	2062.37	1982.073	1860.81	48.53
12-09-2005	2236	2255	2217	2255	7227000	2307.34	2067.72	1985.127	1866.255	51.44
13-09-2005	2255	2255	2160	2160	3539000	2308.48	2071.93	1987.933	1871.32	46.70
14-09-2005	2141	2198	2122	2141	5436000	2311.16	2075.95	1990.487	1876.29	45.79
15-09-2005	2141	2160	2083	2160	6614500	2314.22	2080.73	1993.42	1881.26	46.90
16-09-2005	2141	2141	2103	2122	1733000	2316.14	2086.66	1996.353	1886.325	44.91
19-09-2005	2141	2160	2103	2103	1285000	2318.06	2091.63	1999.287	1891.295	43.91
20-09-2005	2103	2103	2045	2045	1195000	2318.44	2095.83	2001.58	1895.785	40.91
21-09-2005	2045	2045	1969	1988	2417500	2317.3	2098.89	2003.62	1900.18	38.15
22-09-2005	1950	1950	1873	1950	6363000	2314.64	2102.33	2005.027	1904.58	36.39
23-09-2005	1950	1988	1911	1930	2965000	2306.98	2105.57	2006.3	1908.685	35.46
26-09-2005	1950	2007	1950	1988	2180000	2300.48	2108.25	2008.087	1913.18	40.23
27-09-2005	2007	2007	1950	1969	2091000	2293.22	2109.97	2009.493	1917.29	39.20
28-09-2005	1969	1969	1911	1930	1777500	2285.18	2110.35	2010.893	1920.825	37.12
29-09-2005	1892	2007	1892	2007	4945500	2277.54	2111.88	2012.68	1924.745	43.50
30-09-2005	2007	2083	2007	2083	8640000	2272.56	2114.17	2015.227	1929.14	49.00
03-10-2005	1988	2103	1988	2064	6480000	2266.82	2116.27	2017.773	1933.345	47.75
04-10-2005	2064	2122	2064	2064	4123000	2261.08	2117.99	2020.573	1937.455	47.75
05-10-2005	2064	2083	2045	2045	1167500	2254.2	2119.9	2023.373	1941.66	46.38
06-10-2005	2045	2064	2007	2007	2186500	2246.56	2122.19	2025.54	1945.77	43.67
07-10-2005	2007	2083	2007	2064	2599500	2240.06	2125.44	2028.34	1950.07	48.52
10-10-2005	2083	2083	2045	2045	348500	2232.8	2128.11	2030.887	1954.18	47.07
11-10-2005	2064	2064	2045	2045	319500	2225.54	2130.98	2032.8	1958.195	47.07
12-10-2005	2045	2045	2007	2026	1048000	2218.66	2133.66	2034.84	1962.015	45.48
13-10-2005	2007	2026	1988	2007	477500	2207.96	2136.15	2036.367	1965.645	43.90
14-10-2005	2007	2026	1988	2007	699000	2194.2	2138.64	2037.893	1968.99	43.90
17-10-2005	2026	2026	2007	2007	342500	2180.82	2140.93	2039.293	1971.475	43.90
18-10-2005	2007	2026	1988	2007	408000	2164.38	2142.65	2039.807	1972.525	43.90
19-10-2005	2007	2007	1969	1969	222500	2148.34	2144.18	2040.067	1973.1	40.13
20-10-2005	1988	1988	1930	1930	441500	2131.12	2145.13	2039.553	1974.055	36.65
21-10-2005	1930	1950	1911	1950	280000	2115.08	2146.47	2039.3	1975.11	39.54
24-10-2005	1950	1988	1950	1950	263000	2099.8	2147.62	2038.28	1976.355	39.54
25-10-2005	1969	1969	1911	1930	508500	2084.5	2148.57	2037.26	1976.64	37.55
26-10-2005	1930	2026	1930	2026	2212500	2073.42	2150.67	2036.88	1977.88	50.44
27-10-2005	2026	2026	1969	1988	850000	2061.58	2152.58	2036.5	1978.74	46.36
28-10-2005	1969	2007	1969	1988	190500	2050.88	2154.11	2036.247	1979.41	46.36
31-10-2005	1988	1988	1988	1988	226000	2042.86	2156.02	2037.013	1980.27	46.36
01-11-2005	2026	2026	1950	1988	637000	2037.52	2158.12	2038.547	1981.035	46.36
09-11-2005	1950	1950	1911	1930	968500	2032.54	2159.45	2039.433	1980.84	39.76
10-11-2005	1930	1930	1892	1892	382000	2029.86	2160.21	2039.56	1980.65	36.13
11-11-2005	1892	1892	1816	1816	1190500	2022.22	2160.4	2039.18	1980.745	30.19
14-11-2005	1854	1854	1778	1797	996000	2015.34	2159.07	2038.8	1980.745	28.91
15-11-2005	1816	1816	1758	1816	817000	2015.34	2157.93	2038.547	1980.84	32.02
16-11-2005	1835	1835	1778	1797	303500	2011.52	2156.21	2038.04	1980.46	30.58
17-11-2005	1816	1835	1797	1816	163000	2006.94	2155.26	2037.66	1980.08	33.78
18-11-2005	1835	1892	1835	1873	1570000	2003.88	2153.92	2037.147	1980.175	42.37
21-11-2005	1892	1930	1892	1911	944000	2001.2	2152.77	2037.02	1980.46	47.27
22-11-2005	1911	1950	1911	1930	1343000	1998.52	2150.66	2036.887	1981.125	49.59
23-11-2005	1930	1988	1911	1969	1433500	1996.24	2149.32	2037.013	1981.89	54.04
24-11-2005	1969	2007	1969	1988	1004500	1993.18	2148.17	2037.267	1982.845	56.08
25-11-2005	1988	1988	1950	1950	877000	1988.22	2146.64	2037.653	1983.61	51.19
28-11-2005	1969	2007	1950	1950	1027500	1982.12	2144.73	2039.187	1984.375	51.19
29-11-2005	1950	1950	1950	1950	235000	1977.92	2143.2	2040.593	1985.43	51.19
30-11-2005	1950	1988	1950	1988	954500	1974.86	2143.01	2042.253	1986.58	55.98
01-12-2005	2007	2045	1969	2026	3649500	1972.18	2143.2	2044.547	1988.11	60.19
02-12-2005	2045	2083	2026	2064	5065000	1971.02	2143.58	2048.113	1990.02	63.90
05-12-2005	2064	2064	2026	2045	1537500	1969.86	2143.96	2051.04	1991.93	60.85
06-12-2005	2045	2083	2026	2064	3058500	1970.24	2144.34	2053.967	1993.745	62.76
07-12-2005	2064	2122	2064	2083	5115500	1972.14	2144.72	2056.64	1995.75	64.63
08-12-2005	2103	2103	2045	2045	2867500	1974.04	2144.34	2059.567	1997.28	58.33
09-12-2005	2083	2179	2083	2179	12620000	1979.02	2143	2063.387	1999.48	69.59
12-12-2005	2198	2408	2198	2408	21243500	1987.42	2143.95	2067.973	2002.92	79.69
13-12-2005	2427	2466	2351	2370	10016000	1995.44	2144.33	2071.793	2005.98	75.22
14-12-2005	2370	2389	2294	2313	4309000	2003.1	2144.14	2074.6	2008.945	68.98
15-12-2005	2294	2408	2255	2332	10252000	2009.6	2143.57	2077.787	2011.91	69.88
16-12-2005	2332	2370	2294	2332	4275500	2014.58	2143.57	2080.973	2015.065	69.88
19-12-2005	2332	2408	2332	2389	4818500	2021.08	2143.95	2084.54	2018.6	72.63
20-12-2005	2408	2427	2351	2351	4314500	2026.82	2143.95	2087.6	2022.135	68.16
21-12-2005	2370	2370	2332	2332	825500	2032.56	2143.38	2090.787	2025.67	65.97
22-12-2005	2351	2389	2351	2389	2370500	2040.2	2143.38	2094.86	2029.205	69.17
23-12-2005	2389	2427	2389	2408	4556000	2047.08	2143.57	2099.32	2033.025	70.17
27-12-2005	2370	2389	2332	2389	2248500	2053.96	2143.38	2103.393	2036.655	67.79
28-12-2005	2389	2427	2370	2408	3600000	2061.22	2143.38	2107.727	2039.905	68.93
29-12-2005	2427	2427	2389	2408	2224500	2068.86	2143.76	2112.06	2043.345	68.93
02-01-2006	2408	2408	2370	2389	549000	2076.5	2142.23	2116.267	2046.4	66.22
03-01-2006	2408	2427	2370	2370	3059500	2083.76	2138.98	2120.347	2049.36	63.53
04-01-2006	2389	2408	2370	2408	3246500	2091.78	2136.3	2124.547	2052.415	66.46
05-01-2006	2408	2427	2389	2389	3350000	2099.42	2131.9	2128.24	2054.71	63.70
06-01-2006	2408	2466	2408	2447	4875000	2108.98	2128.66	2132.447	2057.295	68.06
09-01-2006	2466	2504	2466	2485	3709000	2120.08	2125.6	2136.78	2059.685	70.56
11-01-2006	2485	2485	2427	2447	2263000	2130.02	2122.55	2140.987	2061.98	65.08
12-01-2006	2466	2504	2447	2447	6594000	2139.96	2119.88	2145.067	2063.7	65.08
13-01-2006	2466	2466	2427	2447	1848000	2150.3	2117.4	2149.147	2065.52	65.08
16-01-2006	2427	2447	2351	2370	987000	2157.18	2115.3	2152.84	2066.955	54.40
17-01-2006	2351	2351	2236	2236	2257500	2162.14	2111.86	2155.767	2067.91	41.60
18-01-2006	2217	2275	2179	2179	2048000	2165.96	2108.42	2158.06	2068.675	37.56
19-01-2006	2236	2294	2217	2294	1295000	2172.08	2107.47	2161.373	2070.78	48.45
20-01-2006	2313	2351	2275	2294	2401500	2178.2	2107.86	2164.813	2073.46	48.45
23-01-2006	2255	2255	2179	2179	2118000	2183.18	2107.86	2167.36	2075.37	40.30
24-01-2006	2217	2236	2179	2179	1036000	2188.92	2109.39	2169.78	2076.9	40.30
25-01-2006	2217	2255	2217	2217	2675000	2196.94	2109.58	2172.58	2078.62	43.92
26-01-2006	2236	2275	2217	2275	3565000	2206.5	2110.92	2174.88	2080.725	48.99
27-01-2006	2294	2313	2255	2255	2223000	2215.28	2115.31	2177.047	2082.73	47.40
30-01-2006	2255	2275	2236	2236	341500	2224.06	2117.79	2178.827	2084.545	45.87
01-02-2006	2255	2255	2217	2217	1063000	2232.08	2119.51	2180.867	2086.265	44.34
02-02-2006	2255	2255	2236	2255	1319000	2239.72	2121.8	2182.52	2087.79	48.08
03-02-2006	2255	2255	2236	2236	804500	2246.22	2123.71	2183.92	2089.32	46.40
06-02-2006	2236	2294	2236	2255	3008000	2252.72	2125.62	2184.68	2090.845	48.35
07-02-2006	2255	2255	2236	2255	551500	2258.44	2127.34	2185.693	2092.37	48.35
08-02-2006	2236	2236	2198	2198	1214500	2262.64	2127.91	2186.327	2093.61	42.92
09-02-2006	2217	2217	2179	2198	801500	2267.6	2127.91	2186.96	2095.14	42.92
10-02-2006	2198	2217	2179	2179	585500	2272.18	2127.15	2187.213	2097.435	41.14
13-02-2006	2179	2217	2179	2179	454000	2276.76	2127.34	2187.72	2099.635	41.14
14-02-2006	2179	2179	2160	2160	324500	2280.2	2127.53	2188.74	2101.74	39.25
15-02-2006	2160	2198	2160	2160	1459000	2282.88	2127.53	2189.76	2104.13	39.25
16-02-2006	2179	2179	2160	2160	150000	2284.8	2127.91	2190.653	2107.285	39.25
17-02-2006	2179	2198	2160	2179	2222500	2287.48	2128.67	2191.8	2110.15	42.55
20-02-2006	2179	2179	2179	2179	600000	2289.78	2130.01	2192.82	2112.92	42.55
21-02-2006	2160	2160	2160	2160	354000	2291.32	2131.73	2193.587	2115.31	40.03
22-02-2006	2160	2160	2103	2103	1109000	2292.48	2133.26	2193.72	2117.795	33.59
23-02-2006	2103	2141	2103	2103	385000	2290.96	2134.99	2192.32	2120.28	33.59
24-02-2006	2103	2103	2083	2083	222500	2284.46	2135.94	2190.787	2122.095	31.53
27-02-2006	2103	2122	2083	2103	166500	2279.12	2137.28	2189.26	2123.625	35.78
28-02-2006	2122	2122	2064	2064	277500	2274.14	2138.62	2187.473	2124.485	31.65
01-03-2006	2064	2122	2064	2103	1177500	2269.56	2139.58	2185.567	2125.73	39.20
02-03-2006	2122	2255	2122	2217	4206500	2267.26	2140.92	2184.8	2127.545	54.88
03-03-2006	2236	2236	2179	2236	2003500	2264.2	2142.64	2184.033	2129.455	56.87
06-03-2006	2217	2255	2217	2236	730500	2261.9	2144.36	2183.267	2131.175	56.87
07-03-2006	2198	2198	2160	2179	470500	2258.84	2145.7	2181.867	2132.8	49.29
08-03-2006	2160	2160	2122	2141	499500	2253.88	2147.04	2180.213	2134.615	44.98
09-03-2006	2160	2160	2141	2160	287500	2248.92	2148	2178.687	2136.72	47.45
10-03-2006	2179	2198	2141	2179	558500	2244.72	2149.34	2177.16	2138.725	49.88
13-03-2006	2160	2160	2141	2160	41000	2239.76	2150.49	2175.507	2140.735	47.52
14-03-2006	2160	2198	2141	2179	162000	2235.18	2152.02	2174.233	2142.84	50.06
15-03-2006	2179	2198	2160	2198	351000	2231.36	2153.93	2171.94	2145.04	52.54
16-03-2006	2198	2255	2198	2236	2851000	2228.68	2156.22	2168.88	2147.43	57.13
17-03-2006	2236	2275	2217	2236	3355000	2225.24	2158.51	2165.947	2149.72	57.13
20-03-2006	2236	2255	2198	2236	1797000	2222.18	2160.8	2161.993	2151.725	57.13
21-03-2006	2236	2236	2217	2236	708000	2217.96	2163.47	2158.427	2153.825	57.13
22-03-2006	2217	2217	2160	2179	875000	2211.84	2165.96	2154.347	2155.545	47.81
23-03-2006	2198	2198	2160	2160	309500	2206.1	2168.06	2150.4	2157.265	45.16
24-03-2006	2179	2217	2179	2198	596500	2201.12	2170.54	2146.96	2159.08	51.00
27-03-2006	2198	2198	2160	2179	595500	2195.76	2173.03	2143.52	2160.8	48.24
28-03-2006	2179	2198	2160	2179	475000	2191.94	2174.56	2140.847	2162.615	48.24
29-03-2006	2179	2179	2160	2179	530000	2190.8	2176.47	2138.173	2164.525	48.24
03-04-2006	2179	2179	2141	2179	442500	2190.8	2178.38	2135.88	2166.245	48.24
04-04-2006	2160	2179	2160	2179	162000	2188.5	2180.29	2134.48	2168.155	48.24
05-04-2006	2160	2275	2160	2275	7887000	2188.12	2183.16	2134.613	2170.64	62.94
06-04-2006	2255	2275	2217	2236	3660500	2189.26	2186.22	2134.993	2172.835	55.99
07-04-2006	2217	2236	2198	2217	1519500	2190.02	2189.47	2136.267	2174.84	52.92
11-04-2006	2217	2217	2160	2179	1192500	2189.26	2193.1	2136.14	2176.75	47.33
12-04-2006	2179	2217	2160	2198	1660500	2187.72	2197.11	2136.52	2178.09	50.16
13-04-2006	2198	2255	2198	2236	1704500	2187.34	2201.31	2139.32	2179.62	55.34
17-04-2006	2236	2236	2217	2217	256000	2186.96	2205.51	2140.847	2180.86	52.41
18-04-2006	2217	2332	2217	2332	8587000	2189.26	2210.67	2142.76	2182.965	64.62
19-04-2006	2332	2370	2275	2313	7165000	2190.42	2215.07	2144.673	2184.495	61.80
20-04-2006	2313	2389	2313	2332	8103000	2192.34	2219.28	2146.587	2186.025	63.51
21-04-2006	2294	2351	2294	2351	750000	2194.26	2223.49	2148.5	2187.075	65.20
24-04-2006	2351	2389	2313	2351	2966000	2196.18	2227.31	2150.287	2188.315	65.20
25-04-2006	2370	2389	2351	2351	1505500	2199.24	2230.94	2151.687	2189.555	65.20
26-04-2006	2370	2408	2351	2389	1837000	2203.06	2235.33	2152.96	2190.985	68.79
27-04-2006	2408	2408	2332	2351	2386500	2206.5	2239.34	2153.6	2192.035	61.91
28-04-2006	2313	2332	2255	2275	2263500	2208.42	2242.59	2154.367	2192.895	50.92
01-05-2006	2275	2294	2198	2236	1883000	2209.94	2245.07	2155	2194.04	46.37
02-05-2006	2236	2255	2198	2217	1737000	2211.08	2246.98	2155.38	2195.09	44.30
03-05-2006	2236	2236	2179	2217	1893000	2212.22	2248.51	2156.013	2196.045	44.30
04-05-2006	2217	2255	2217	2255	1778000	2213.74	2250.61	2157.027	2197.285	49.54
05-05-2006	2255	2275	2217	2236	687000	2214.88	2252.33	2158.3	2198.335	47.15
08-05-2006	2236	2255	2217	2236	1342500	2216.4	2253.86	2159.953	2199.29	47.15
09-05-2006	2217	2294	2217	2294	3273000	2220.22	2256.35	2162.247	2200.345	54.85
10-05-2006	2294	2332	2255	2313	2140000	2224.42	2257.69	2164.8	2200.345	57.06
11-05-2006	2313	2447	2313	2447	6847000	2231.7	2258.08	2167.86	2201.015	68.69
12-05-2006	2389	2485	2370	2408	4077500	2237.8	2258.46	2170.787	2201.395	63.32
15-05-2006	2370	2389	2255	2255	6256500	2241.62	2257.88	2172.953	2201.01	47.59
16-05-2006	2294	2294	2141	2236	3365000	2244.28	2256.92	2174.48	2200.245	46.05
17-05-2006	2275	2313	2255	2255	1593500	2245.04	2256.15	2175.627	2199.86	47.86
18-05-2006	2198	2198	2160	2179	1295500	2243.9	2254.05	2176.393	2199	41.83
19-05-2006	2217	2217	2122	2122	1235500	2241.62	2251.76	2176.78	2197.855	37.96
22-05-2006	2141	2160	2007	2007	1572000	2238.18	2248.51	2176.527	2195.945	31.62
23-05-2006	1969	2141	1969	2122	1304000	2237.8	2245.84	2177.293	2194.61	42.05
24-05-2006	2103	2179	2103	2179	1512500	2238.18	2243.55	2178.06	2193.56	46.41
29-05-2006	2179	2198	2103	2103	145000	2236.66	2240.69	2178.447	2192.035	41.89
30-05-2006	2141	2179	2141	2141	33000	2236.28	2238.02	2179.087	2190.7	44.79
31-05-2006	2103	2103	2045	2064	694000	2233.98	2234.58	2179.34	2189.17	40.39
01-06-2006	2045	2064	1988	2026	495000	2230.54	2230.95	2179.467	2186.59	38.38
02-06-2006	2026	2064	2026	2064	735000	2227.1	2227.89	2179.847	2183.435	41.51
05-06-2006	2045	2122	2045	2083	848000	2224.04	2224.64	2180.353	2180.47	43.06
06-06-2006	2045	2045	1969	1988	491000	2219.08	2220.63	2180.227	2176.265	37.67
07-06-2006	1969	2007	1930	1969	1020000	2213.74	2215.85	2180.227	2172.255	36.68
08-06-2006	1911	1930	1816	1854	1216000	2207.24	2209.54	2179.72	2167.57	31.32
09-06-2006	1873	1892	1797	1873	1528000	2201.5	2203.8	2179.207	2163.175	33.06
12-06-2006	1835	1873	1835	1873	121500	2195	2198.06	2178.693	2158.97	33.06
13-06-2006	1816	1816	1663	1701	1649500	2185.44	2190.6	2177.167	2154	26.11
14-06-2006	1701	1739	1682	1720	420500	2176.26	2184.1	2175.127	2149.7	27.91
15-06-2006	1758	1758	1663	1682	321500	2166.32	2178.56	2173.087	2145.21	26.52
16-06-2006	1739	1797	1720	1797	1935500	2158.68	2174.74	2171.813	2141.58	36.80
19-06-2006	1778	1797	1778	1797	3000	2151.04	2169.77	2170.54	2138.62	36.80
20-06-2006	1739	1758	1739	1758	1000	2140.7	2164.41	2169.007	2136.135	34.88
21-06-2006	1758	1758	1720	1739	54000	2130.76	2160.01	2167.733	2133.935	33.95
22-06-2006	1758	1797	1720	1720	393000	2120.82	2155.42	2166.587	2132.405	33.01
23-06-2006	1701	1739	1701	1739	61000	2112.02	2150.64	2166.073	2130.11	34.96
26-06-2006	1739	1758	1682	1758	31500	2103.22	2145.47	2165.813	2128.195	36.94
27-06-2006	1720	1720	1701	1720	30500	2092.9	2140.12	2165.173	2127.715	34.67
28-06-2006	1682	1701	1682	1682	171500	2082.2	2134.58	2164.407	2126.185	32.51
29-06-2006	1720	1720	1720	1720	47000	2069.96	2129.61	2163.767	2124.56	36.75
30-06-2006	1758	1778	1739	1778	501000	2059.26	2124.84	2163.133	2123.32	42.66
03-07-2006	1778	1835	1778	1835	279500	2049.32	2120.83	2162.627	2122.27	47.82
04-07-2006	1854	1892	1816	1816	1037500	2038.62	2116.44	2161.867	2121.03	46.32
05-07-2006	1835	1835	1816	1835	103500	2028.3	2112.24	2160.973	2119.79	48.08
06-07-2006	1816	1816	1797	1816	48000	2017.6	2108.42	2159.827	2118.165	46.44
07-07-2006	1816	1854	1816	1854	46500	2006.9	2104.98	2159.187	2116.445	50.09
10-07-2006	1816	1816	1797	1797	47500	1995.82	2101.16	2158.167	2114.155	45.13
11-07-2006	1797	1816	1797	1816	123500	1986.64	2097.53	2157.273	2112.435	47.01
12-07-2006	1816	1816	1797	1816	15500	1978.24	2094.09	2156.127	2110.81	47.01
13-07-2006	1797	1797	1797	1797	1000	1969.84	2090.46	2154.6	2108.995	45.21
14-07-2006	1778	1778	1701	1739	57500	1960.28	2086.25	2152.433	2107.08	40.15
17-07-2006	1682	1682	1682	1682	5000	1948.82	2081.28	2150.013	2104.975	35.90
18-07-2006	1701	1701	1682	1701	222500	1938.12	2076.5	2147.593	2103.255	38.25
19-07-2006	1739	1739	1682	1701	345500	1927.42	2071.91	2145.047	2101.82	38.25
20-07-2006	1720	1720	1701	1720	130000	1915.94	2068.08	2142.88	2100.67	40.76
21-07-2006	1701	1701	1682	1701	24500	1903.7	2064.06	2139.693	2099.525	39.05
24-07-2006	1701	1701	1663	1682	201500	1888.4	2060.05	2134.853	2097.995	37.36
25-07-2006	1682	1682	1625	1663	298500	1873.5	2055.65	2130.14	2096.465	35.70
26-07-2006	1644	1644	1644	1644	69500	1861.28	2051.45	2125.68	2095.035	34.06
27-07-2006	1644	1701	1644	1682	563000	1850.2	2047.24	2121.347	2093.41	39.98
28-07-2006	1682	1682	1682	1682	60000	1838.74	2041.89	2117.013	2091.405	39.98
31-07-2006	1663	1682	1663	1682	32500	1828.8	2036.35	2112.3	2089.495	39.98
01-08-2006	1663	1701	1644	1682	2342000	1820	2030.81	2107.84	2087.585	39.98
02-08-2006	1663	1682	1663	1663	300000	1813.12	2025.65	2103.38	2085.675	37.70
03-08-2006	1682	1682	1644	1644	790500	1803.56	2020.68	2098.413	2083.86	35.53
04-08-2006	1644	1720	1644	1701	823000	1794	2016.09	2093.7	2082.045	45.67
07-08-2006	1720	1720	1682	1701	421000	1785.96	2011.31	2089.113	2080.325	45.67
08-08-2006	1682	1739	1682	1701	1518500	1777.16	2006.72	2084.4	2078.605	45.67
09-08-2006	1701	1739	1701	1701	1894500	1769.9	2001.94	2079.687	2076.98	45.67
10-08-2006	1720	1778	1663	1663	3044500	1762.64	1996.59	2074.847	2075.26	40.02
11-08-2006	1701	1720	1682	1701	1194500	1755.38	1991.24	2070.387	2073.73	47.07
14-08-2006	1682	1682	1682	1682	113500	1747.36	1985.7	2065.547	2072.105	44.27
15-08-2006	1701	1701	1663	1663	342500	1740.86	1979.97	2060.707	2070.385	41.60
16-08-2006	1682	1682	1663	1663	219500	1734.74	1974.24	2055.48	2068.855	41.60
22-08-2006	1663	1663	1644	1644	608500	1730.54	1968.89	2049.873	2067.425	38.89
23-08-2006	1644	1663	1644	1663	6244000	1726.34	1963.92	2044.647	2065.99	42.90
24-08-2006	1644	1644	1606	1606	754000	1721	1958	2039.04	2064.27	35.39
25-08-2006	1625	1625	1586	1606	1356000	1719.1	1952.27	2033.433	2062.65	35.39
28-08-2006	1586	1586	1548	1548	1001000	1715.66	1945.96	2027.953	2060.26	29.33
29-08-2006	1567	1586	1548	1567	1570000	1713.36	1939.84	2023.493	2058.155	33.36
30-08-2006	1567	1567	1491	1510	1727000	1707.62	1933.15	2019.033	2055.765	28.17
31-08-2006	1514	1521	1491	1506	1348500	1701.8	1926.42	2013.78	2053.355	27.85
01-09-2006	1514	1544	1506	1529	2106000	1697.22	1918.96	2008.68	2051.06	32.69
04-09-2006	1529	1529	1510	1529	416500	1693.02	1911.89	2004.347	2049.055	32.69
05-09-2006	1529	1529	1510	1529	259500	1689.2	1905.01	2000.013	2047.24	32.69
06-09-2006	1529	1548	1529	1529	196000	1685	1898.51	1995.427	2045.805	32.69
07-09-2006	1529	1529	1529	1529	127000	1680.42	1891.82	1990.453	2044.465	32.69
08-09-2006	1529	1567	1529	1548	473000	1676.98	1884.94	1985.74	2043.125	37.69
11-09-2006	1548	1567	1510	1529	400500	1673.92	1878.06	1981.027	2041.785	34.89
12-09-2006	1510	1510	1453	1491	1717500	1669.34	1869.65	1976.187	2040.16	30.09
13-09-2006	1491	1491	1468	1476	249000	1663.3	1861.28	1970.993	2038.175	28.43
14-09-2006	1483	1483	1460	1460	570000	1655.8	1852.56	1965.82	2035.92	26.73
15-09-2006	1468	1476	1460	1476	570500	1649	1843.81	1960.627	2033.65	31.16
18-09-2006	1468	1514	1468	1476	1311000	1641.82	1835.06	1955.433	2031.185	31.16
19-09-2006	1483	1491	1468	1468	598500	1634.86	1826.23	1950.567	2028.585	30.10
20-09-2006	1468	1476	1468	1476	785500	1627.3	1817.1	1945.753	2026.215	32.56
21-09-2006	1476	1506	1476	1483	1125000	1621.02	1808.42	1941.113	2023.88	34.72
22-09-2006	1491	1499	1468	1468	689000	1614.06	1800.35	1936.373	2021.47	32.33
25-09-2006	1483	1483	1468	1468	398500	1607.1	1792.67	1931.76	2018.87	32.33
26-09-2006	1476	1491	1468	1476	496500	1600.68	1785.26	1927.2	2016.12	35.10
27-09-2006	1476	1476	1468	1468	415500	1595.26	1777.77	1922.587	2013.14	33.62
28-09-2006	1460	1460	1430	1430	1424000	1590.22	1769.52	1917.593	2010.065	27.65
29-09-2006	1430	1445	1430	1430	361000	1584.8	1761.46	1912.6	2006.895	27.65
02-10-2006	1445	1445	1430	1437	116000	1579.52	1753.47	1907.78	2003.665	30.30
03-10-2006	1437	1437	1430	1430	348000	1573.72	1744.83	1903.293	2000.59	29.15
04-10-2006	1430	1445	1422	1430	508000	1568.3	1736	1898.807	1996.845	29.15
05-10-2006	1453	1483	1445	1483	1768500	1564.32	1726.36	1894.807	1992.22	46.82
06-10-2006	1483	1514	1468	1468	3594000	1560.42	1716.96	1890.573	1987.71	43.51
09-10-2006	1468	1468	1445	1453	331000	1556.6	1708.94	1886.5	1983.41	40.44
10-10-2006	1453	1499	1453	1468	3394000	1552.32	1701.26	1882.267	1979.09	44.65
11-10-2006	1468	1483	1468	1476	1906000	1548.2	1693.47	1877.327	1974.81	46.81
12-10-2006	1476	1537	1476	1521	7131000	1544.98	1686.89	1872.56	1970.47	56.99
13-10-2006	1529	1575	1521	1560	7329000	1542.54	1681.27	1868.053	1966.515	63.50
16-10-2006	1586	1644	1548	1567	9579000	1540.62	1676.87	1863.973	1962.69	64.54
17-10-2006	1567	1586	1529	1529	3608500	1538.32	1670.94	1859.893	1958.39	55.34
18-10-2006	1529	1567	1529	1548	1146000	1535.26	1664.63	1855.813	1954.09	58.52
19-10-2006	1548	1548	1510	1529	1158000	1531.82	1658.89	1851.48	1949.79	54.35
20-10-2006	1529	1548	1510	1548	925000	1528.76	1652.96	1847.4	1945.49	57.61
30-10-2006	1510	1548	1510	1548	978500	1525.7	1647.8	1843.193	1941.19	57.61
31-10-2006	1548	1586	1548	1567	1831000	1523.78	1643.21	1838.987	1937.08	60.84
01-11-2006	1567	1567	1529	1529	513500	1520.34	1637.86	1834.273	1932.875	52.25
02-11-2006	1529	1644	1529	1625	5973000	1519.2	1633.28	1830.2	1928.96	65.51
03-11-2006	1625	1644	1606	1625	3508000	1518.44	1629.65	1826.127	1925.14	65.51
06-11-2006	1606	1644	1586	1586	1645500	1516.9	1625.82	1821.793	1920.835	57.93
07-11-2006	1606	1606	1567	1586	641500	1515.74	1623.14	1817.84	1916.34	57.93
08-11-2006	1567	1586	1548	1586	601000	1514.2	1620.27	1814.013	1912.035	57.93
09-11-2006	1586	1606	1548	1567	1806000	1513.42	1617.21	1809.807	1907.635	54.12
10-11-2006	1567	1586	1548	1586	946000	1513.02	1616.06	1805.853	1903.33	57.15
13-11-2006	1567	1567	1510	1529	844000	1512.64	1614.15	1801.52	1899.125	47.09
14-11-2006	1548	1567	1548	1567	391500	1512.64	1613	1797.44	1895.78	53.03
15-11-2006	1567	1567	1529	1548	431500	1513.4	1610.51	1793.233	1892.625	50.01
16-11-2006	1529	1529	1472	1491	3170000	1513.1	1607.45	1788.647	1888.61	42.23
17-11-2006	1483	1483	1453	1460	2321000	1511.72	1604.47	1783.213	1884.44	38.71
20-11-2006	1460	1460	1437	1453	717500	1510.2	1601.61	1777.993	1880.81	37.94
21-11-2006	1453	1460	1453	1460	159000	1508.82	1599.01	1772.947	1877.215	39.24
22-11-2006	1460	1483	1460	1476	458000	1507.76	1596.38	1768.26	1873.51	42.22
23-11-2006	1476	1476	1445	1445	264500	1506.08	1593.25	1763.24	1869.36	38.30
24-11-2006	1445	1453	1445	1445	260000	1504.02	1590.5	1757.967	1865.31	38.30
27-11-2006	1445	1460	1437	1453	613000	1502.5	1588.21	1752.873	1861.395	39.97
28-11-2006	1430	1445	1430	1445	707000	1501.58	1585.46	1746.96	1857.535	38.84
29-11-2006	1430	1437	1430	1437	221000	1500.8	1582.05	1741.12	1853.445	37.69
30-11-2006	1430	1437	1414	1414	424500	1499.88	1577.84	1735	1849.335	34.52
01-12-2006	1414	1422	1399	1407	495000	1498.5	1573.75	1728.707	1845.095	33.60
04-12-2006	1399	1399	1376	1399	664500	1496.96	1569.39	1722.36	1840.815	32.53
05-12-2006	1399	1399	1384	1391	516000	1495.42	1565.14	1715.96	1836.78	31.45
06-12-2006	1391	1430	1391	1407	843000	1494.04	1560.67	1709.413	1832.825	36.02
07-12-2006	1399	1399	1384	1399	403500	1492.36	1556.69	1703.067	1828.925	34.77
08-12-2006	1399	1422	1399	1414	574500	1491.28	1552.67	1697.327	1825.1	39.05
11-12-2006	1414	1422	1407	1407	447000	1490.06	1548.58	1691.8	1821.335	37.80
12-12-2006	1407	1407	1399	1407	353000	1488.68	1544.68	1686.4	1817.57	37.80
13-12-2006	1407	1407	1399	1399	90000	1487.3	1541.28	1680.947	1813.765	36.27
14-12-2006	1407	1407	1399	1399	216000	1486.68	1538.45	1675.24	1809.865	36.27
15-12-2006	1407	1407	1391	1399	569500	1486.06	1535.43	1669.66	1805.965	36.27
18-12-2006	1407	1422	1407	1407	70000	1485.46	1532.49	1664.133	1802.2	39.34
19-12-2006	1399	1399	1346	1353	657000	1483.92	1528.82	1657.86	1798.45	29.14
20-12-2006	1369	1399	1369	1384	538500	1483	1525.65	1651.667	1794.855	38.93
21-12-2006	1391	1399	1384	1384	90000	1481.02	1522.67	1644.58	1791.36	38.93
22-12-2006	1376	1384	1376	1376	34000	1479.18	1519.8	1637.7	1787.725	37.38
26-12-2006	1376	1376	1369	1369	23500	1477.5	1517.05	1631.793	1784.25	36.03
27-12-2006	1361	1399	1361	1369	427000	1475.52	1513.92	1626.013	1780.58	36.03
28-12-2006	1376	1376	1361	1361	115000	1473.22	1510.71	1620.053	1776.3	34.39
02-01-2007	1353	1376	1353	1353	183000	1469.86	1507.42	1614.547	1771.885	32.78
03-01-2007	1376	1391	1361	1384	250500	1466.34	1504.44	1609.627	1767.625	43.77
04-01-2007	1391	1391	1376	1376	876000	1462.52	1501.57	1605.42	1763.61	41.87
05-01-2007	1369	1376	1369	1369	434000	1459.32	1498.82	1600.4	1759.75	40.22
08-01-2007	1369	1376	1361	1369	1150000	1455.74	1495.5	1595	1755.795	40.22
09-01-2007	1369	1369	1353	1353	288500	1452.22	1492.02	1590	1751.665	36.42
10-01-2007	1346	1353	1315	1315	193000	1447.56	1488.16	1584.493	1747.44	29.34
11-01-2007	1307	1307	1284	1284	137500	1442.28	1483.99	1579.293	1742.965	25.05
12-01-2007	1292	1292	1239	1239	511000	1435.72	1479.75	1574.047	1738.17	20.40
15-01-2007	1254	1277	1254	1269	200000	1430.52	1475.43	1568.747	1733.335	29.77
16-01-2007	1277	1300	1277	1277	277000	1423.56	1471.38	1563.373	1728.54	32.06
17-01-2007	1277	1284	1269	1269	154000	1416.44	1467.44	1558.58	1723.705	30.97
18-01-2007	1269	1284	1269	1277	123500	1410.26	1463.58	1553.967	1718.91	33.41
19-01-2007	1277	1307	1269	1307	257500	1404.68	1460.21	1550.32	1714.55	41.73
22-01-2007	1284	1307	1284	1300	255000	1398.96	1456.58	1546.5	1710.25	40.46
23-01-2007	1277	1284	1269	1284	153000	1393.3	1453.36	1542.573	1705.68	37.64
24-01-2007	1284	1284	1277	1277	61500	1387.12	1450.07	1539.747	1701.17	36.44
25-01-2007	1277	1277	1223	1269	788500	1381.92	1447.28	1536.74	1696.62	35.07
26-01-2007	1231	1269	1231	1269	25000	1375.96	1444.3	1533.987	1692.07	35.07
29-01-2007	1254	1262	1223	1239	198000	1369.78	1441.59	1530.267	1687.37	30.14
30-01-2007	1239	1254	1239	1254	118000	1365.04	1439.07	1526.647	1682.745	35.06
31-01-2007	1246	1262	1239	1262	186000	1361.08	1436.4	1523.34	1677.68	37.58
01-02-2007	1277	1277	1246	1246	4000	1356.94	1433.57	1520.053	1672.73	34.68
02-02-2007	1246	1246	1239	1246	23000	1352.66	1430.74	1516.893	1667.875	34.68
05-02-2007	1262	1284	1262	1262	125500	1348.38	1428.07	1513.713	1663.29	40.05
06-02-2007	1277	1338	1277	1330	1383500	1346.08	1426.08	1510.86	1658.95	56.44
07-02-2007	1338	1338	1300	1300	353500	1343.18	1423.6	1508.06	1654.27	49.95
08-02-2007	1292	1292	1284	1284	120000	1339.8	1421.15	1505.407	1649.605	46.86
09-02-2007	1300	1300	1300	1300	11000	1336.9	1419.24	1502.607	1644.445	50.18
12-02-2007	1300	1376	1300	1376	847500	1335.68	1418.24	1499.927	1639.76	62.26
13-02-2007	1369	1376	1315	1315	328500	1333.7	1416.79	1496.46	1634.675	51.47
14-02-2007	1307	1323	1292	1300	213000	1331.56	1415.03	1493.02	1629.42	49.22
15-02-2007	1315	1315	1292	1292	17500	1329.42	1413.19	1489.4	1624.125	48.01
16-02-2007	1300	1300	1300	1300	2500	1327.6	1411.51	1485.96	1618.87	49.35
19-02-2007	1292	1315	1292	1307	79500	1325.6	1409.82	1482.313	1613.46	50.55
20-02-2007	1315	1315	1300	1300	169500	1323.62	1407.99	1479	1608.205	49.29
21-02-2007	1315	1315	1300	1300	27500	1321.34	1406.31	1475.56	1603.33	49.29
22-02-2007	1300	1300	1284	1284	261500	1318.88	1404.47	1472.013	1598.57	46.24
23-02-2007	1284	1284	1277	1277	8000	1316.28	1402.48	1468.547	1593.87	44.93
26-02-2007	1277	1277	1246	1262	150000	1313.54	1400.42	1465.367	1589.095	42.17
27-02-2007	1269	1277	1239	1246	584500	1310.48	1398.58	1462.46	1584.05	39.39
28-02-2007	1216	1223	1216	1216	397000	1306.82	1396.44	1459.227	1578.95	34.76
01-03-2007	1216	1216	1185	1200	475500	1302.68	1394.07	1455.887	1573.77	32.57
02-03-2007	1200	1200	1193	1193	357500	1299.48	1391.7	1452.373	1568.265	31.63
05-03-2007	1177	1177	1139	1139	198500	1294.58	1388.79	1448.627	1562.395	25.50
06-03-2007	1154	1154	1147	1147	393500	1289.84	1385.43	1445.06	1555.895	27.73
07-03-2007	1154	1170	1116	1139	210000	1285.1	1382.14	1441.567	1549.55	26.87
08-03-2007	1139	1193	1139	1147	872000	1280.66	1379.08	1438.253	1544.01	29.25
09-03-2007	1162	1162	1147	1147	250500	1276.22	1375.87	1434.687	1538.565	29.25
12-03-2007	1147	1147	1147	1147	52500	1271.94	1372.58	1431.12	1533.025	29.25
13-03-2007	1147	1147	1139	1147	134000	1267.82	1368.84	1427.553	1527.865	29.25
14-03-2007	1139	1139	1132	1132	29500	1262.78	1364.56	1423.887	1522.915	27.03
15-03-2007	1132	1132	1116	1124	133000	1257.74	1360.13	1420.293	1518.5	25.90
16-03-2007	1116	1124	1116	1116	118500	1252.68	1356	1416.773	1513.47	24.78
20-03-2007	1124	1124	1109	1109	41000	1247.48	1351.61	1412.827	1508.12	23.82
21-03-2007	1109	1116	1109	1109	88000	1242.6	1347.41	1408.88	1503.15	23.82
22-03-2007	1101	1101	1086	1093	1132000	1238.16	1342.86	1404.827	1497.91	21.59
23-03-2007	1101	1101	1070	1070	1433000	1233.88	1338.08	1400.62	1492.94	18.85
26-03-2007	1070	1093	1040	1040	554000	1229.9	1332.81	1396.467	1488.01	16.00
27-03-2007	1040	1055	1032	1055	468500	1225.62	1328.07	1392.16	1482.965	22.32
28-03-2007	1055	1055	1040	1040	592000	1220.88	1322.22	1387.88	1477.75	20.65
29-03-2007	1055	1055	1055	1055	465500	1216.6	1316.52	1383.827	1473.085	26.57
30-03-2007	1055	1055	1047	1047	102500	1212	1311.13	1379.72	1468.475	25.48
02-04-2007	1032	1032	1017	1017	283000	1206.2	1305.44	1375.54	1464.29	21.85
03-04-2007	1032	1116	1032	1093	2013500	1202.06	1300.51	1371.74	1460.39	43.72
04-04-2007	1101	1109	1078	1078	815000	1197.94	1295.62	1368.22	1456.415	41.27
05-04-2007	1070	1116	1070	1109	873500	1194.58	1290.85	1364.907	1453.455	47.79
09-04-2007	1124	1132	1093	1109	65500	1191.38	1286.65	1361.98	1450.4	47.79
10-04-2007	1101	1101	1086	1086	93500	1187.72	1281.84	1358.773	1447.42	43.62
11-04-2007	1101	1109	1078	1078	66500	1184.5	1277.14	1355.893	1443.825	42.24
12-04-2007	1078	1078	1078	1078	55000	1180.98	1273.01	1353.04	1440.23	42.24
13-04-2007	1093	1093	1070	1070	16500	1177.14	1269.11	1349.98	1436.79	40.75
16-04-2007	1093	1093	1070	1078	33000	1173.78	1265.36	1346.973	1433.485	42.92
17-04-2007	1086	1086	1070	1070	383500	1170.26	1261.46	1343.913	1430.235	41.29
18-04-2007	1078	1116	1078	1086	888500	1166.74	1257.56	1340.96	1426.97	45.73
19-04-2007	1078	1078	1040	1063	347000	1161.4	1253.74	1337.853	1423.495	40.94
20-04-2007	1086	1177	1070	1162	6912000	1158.64	1250.91	1335.28	1420.705	60.26
23-04-2007	1162	1254	1162	1246	7156500	1157.88	1248.84	1333.393	1418.525	69.41
24-04-2007	1246	1414	1246	1376	7563500	1159.4	1248.15	1332.627	1416.805	77.89
25-04-2007	1384	1399	1315	1330	2791500	1158.48	1247.08	1331.653	1414.565	70.45
26-04-2007	1376	1399	1300	1338	4132500	1158.94	1246.32	1330.84	1412.08	70.97
27-04-2007	1323	1346	1323	1330	638500	1159.54	1245.55	1329.867	1409.65	69.65
30-04-2007	1330	1330	1231	1231	815500	1158.32	1243.87	1328.233	1406.63	55.82
01-05-2007	1246	1330	1246	1246	1955500	1157.24	1242.42	1326.753	1403.78	57.21
02-05-2007	1239	1606	1231	1590	22317500	1162.9	1244.25	1327.513	1402.46	75.89
03-05-2007	1606	1644	1414	1414	6991500	1165.18	1244.4	1327.053	1400.545	61.18
04-05-2007	1430	1476	1399	1414	1269000	1167.46	1244.4	1326.693	1398.535	61.18
07-05-2007	1414	1445	1407	1407	1397500	1169.92	1244.4	1326.287	1396.49	60.63
08-05-2007	1391	1407	1338	1346	1065500	1171.3	1243.79	1325.42	1394.235	55.98
09-05-2007	1361	1529	1353	1491	6020500	1175.88	1244.71	1325.573	1392.995	63.21
10-05-2007	1529	1529	1445	1445	542000	1179.86	1245.17	1325.673	1391.81	59.85
11-05-2007	1430	1483	1414	1414	421000	1183.82	1245.32	1325.567	1390.375	57.63
14-05-2007	1445	1453	1407	1407	735500	1187.96	1245.32	1325.367	1388.905	57.11
15-05-2007	1407	1407	1384	1391	80000	1191.92	1245.7	1325.107	1387.26	55.88
16-05-2007	1414	1437	1391	1391	699500	1196.96	1245.77	1324.847	1385.71	55.88
21-05-2007	1391	1407	1369	1369	247000	1201.4	1245.62	1324.087	1384.145	54.02
22-05-2007	1376	1384	1353	1369	336500	1206	1245.55	1323.427	1382.675	54.02
23-05-2007	1376	1399	1361	1369	1703500	1210.44	1245.55	1322.867	1381.3	54.02
24-05-2007	1353	1353	1338	1338	345500	1214.26	1245.24	1322	1379.58	51.04
25-05-2007	1323	1338	1300	1338	171500	1218.08	1245.01	1321.08	1377.86	51.04
28-05-2007	1338	1353	1323	1330	249000	1221.74	1244.78	1319.807	1376.1	50.21
29-05-2007	1330	1330	1292	1292	199000	1224.94	1243.86	1318.02	1374.15	46.35
30-05-2007	1323	1323	1262	1292	501000	1228.3	1243.02	1316.187	1372.295	46.35
31-05-2007	1315	1315	1277	1277	326000	1231.52	1242.1	1314.507	1370.46	44.78
04-06-2007	1262	1292	1231	1231	929000	1233.96	1240.72	1312.393	1368.11	40.26
05-06-2007	1254	1338	1239	1246	2328000	1236.7	1239.65	1310.507	1365.835	42.30
06-06-2007	1254	1307	1246	1269	1183000	1240.22	1239.19	1308.647	1363.675	45.39
07-06-2007	1262	1269	1246	1246	128500	1243.74	1238.81	1306.633	1361.4	42.92
08-06-2007	1231	1277	1231	1246	203500	1247.86	1238.88	1304.493	1359.315	42.92
11-06-2007	1246	1246	1246	1246	60000	1251.68	1238.65	1302.607	1357.04	42.92
12-06-2007	1246	1292	1246	1254	210000	1255.96	1238.42	1300.133	1354.9	44.24
13-06-2007	1239	1239	1231	1239	182500	1259.64	1238.12	1297.56	1352.78	42.26
14-06-2007	1262	1269	1231	1231	534500	1263.32	1237.66	1295.193	1350.62	41.21
15-06-2007	1231	1262	1231	1231	156500	1267.6	1236.9	1292.827	1348.555	41.21
18-06-2007	1262	1269	1231	1231	288000	1270.36	1236.21	1290.46	1346.395	41.21
19-06-2007	1239	1246	1231	1239	128500	1273.58	1235.76	1288.273	1344.56	42.99
20-06-2007	1262	1330	1262	1292	2320500	1277.24	1235.91	1286.313	1342.99	53.10
21-06-2007	1300	1338	1262	1277	2720500	1280.6	1235.99	1284.633	1341.635	50.38
22-06-2007	1269	1277	1254	1262	144000	1284.12	1235.92	1282.6	1340.11	47.74
25-06-2007	1254	1262	1246	1246	215000	1287.48	1235.99	1280.587	1338.79	45.03
26-06-2007	1246	1277	1239	1239	888000	1290.7	1235.84	1278.907	1337.455	43.86
27-06-2007	1246	1246	1216	1223	1213500	1293.76	1235.45	1277.327	1335.925	41.22
28-06-2007	1223	1231	1208	1208	666500	1296.36	1235.07	1275.693	1334.32	38.85
29-06-2007	1216	1231	1216	1223	359500	1299.42	1234.84	1274.113	1332.79	42.41
02-07-2007	1246	1246	1231	1231	608500	1302.32	1234.53	1272.48	1331.3	44.27
03-07-2007	1262	1262	1231	1239	503500	1305.84	1233.62	1271.107	1329.85	46.15
04-07-2007	1246	1277	1231	1239	1678500	1307.38	1233.01	1269.733	1328.305	46.15
05-07-2007	1254	1254	1208	1223	703000	1306.92	1232.4	1268.2	1326.775	42.81
06-07-2007	1223	1231	1208	1216	498000	1303.72	1231.56	1266.673	1325.4	41.39
09-07-2007	1216	1231	1208	1216	193000	1301.44	1229.96	1265.2	1324.1	41.39
10-07-2007	1216	1231	1216	1216	336500	1299	1228.97	1263.88	1322.88	41.39
11-07-2007	1216	1231	1216	1223	220500	1296.86	1228.2	1262.653	1321.615	43.71
12-07-2007	1223	1223	1216	1216	479000	1296.56	1227.44	1261.433	1320.315	41.93
13-07-2007	1223	1223	1193	1200	541500	1295.64	1226.44	1260.16	1318.975	38.10
16-07-2007	1223	1231	1200	1200	460000	1287.84	1225.37	1258.78	1317.595	38.10
17-07-2007	1200	1200	1170	1177	1043500	1283.1	1224.14	1257.3	1316.065	33.06
18-07-2007	1177	1193	1177	1177	477000	1278.36	1222.91	1255.72	1314.61	33.06
19-07-2007	1200	1200	1177	1185	595500	1273.92	1221.92	1254.24	1313.195	36.45
20-07-2007	1185	1208	1170	1185	829000	1270.7	1221	1252.76	1311.74	36.45
23-07-2007	1185	1216	1185	1185	1476000	1264.58	1220.23	1251.333	1310.325	36.45
24-07-2007	1208	1292	1200	1284	22404000	1261.36	1220.61	1250.567	1309.595	64.35
25-07-2007	1284	1284	1223	1231	6332500	1257.7	1220.76	1249.447	1308.6	51.35
26-07-2007	1231	1239	1185	1208	4606500	1253.72	1220.84	1248.12	1307.455	46.92
27-07-2007	1177	1193	1154	1170	2340500	1249.3	1220.61	1246.9	1306.155	40.68
30-07-2007	1162	1193	1124	1147	1513500	1244.42	1220.69	1245.32	1304.74	37.43
31-07-2007	1185	1185	1147	1147	260000	1239.98	1220.69	1243.74	1303.06	37.43
01-08-2007	1132	1139	1086	1109	1096500	1234.78	1220.39	1241.96	1301.265	32.47
02-08-2007	1124	1132	1070	1093	774500	1229.26	1219.85	1240.12	1299.465	30.63
03-08-2007	1093	1093	1070	1078	671000	1224.06	1219.16	1238.18	1297.515	28.97
06-08-2007	1070	1070	1024	1040	641000	1218.1	1218.09	1236.04	1295.335	25.24
07-08-2007	1070	1070	1009	1040	389500	1212.3	1217.02	1233.953	1292.93	25.24
08-08-2007	1070	1093	1040	1093	512000	1208.32	1216.63	1232.013	1290.595	38.13
09-08-2007	1101	1109	1070	1086	611000	1204.2	1216.25	1230.08	1288.19	37.21
10-08-2007	1055	1086	1047	1078	723500	1200.22	1215.87	1228.14	1285.935	36.15
13-08-2007	1078	1078	1047	1070	171500	1197	1215.48	1226.147	1283.545	35.07
14-08-2007	1055	1070	1047	1070	154000	1193.48	1215.09	1224.26	1281.25	35.07
15-08-2007	1055	1055	956	994	333000	1187.98	1214.1	1222.12	1278.48	26.38
16-08-2007	925	940	864	872	374000	1180.5	1212.12	1219.373	1275.1	18.47
20-08-2007	879	994	879	963	285500	1174.84	1211.35	1217.533	1272.08	34.30
21-08-2007	963	963	826	833	1500000	1166.58	1209.13	1214.627	1268.6	26.41
22-08-2007	872	879	833	872	576500	1158.94	1207.45	1211.927	1264.835	31.50
23-08-2007	887	910	879	887	1057500	1151.9	1205.77	1209.38	1261.145	33.41
24-08-2007	864	864	818	826	2078000	1143.8	1203.56	1206.373	1257.345	29.78
27-08-2007	833	864	833	856	274500	1136.3	1201.95	1203.367	1253.695	33.60
28-08-2007	864	925	841	917	2377500	1130.02	1200.19	1200.813	1250.35	40.67
29-08-2007	887	925	864	910	868000	1123.44	1198.51	1198.32	1247.065	40.14
30-08-2007	933	940	917	933	1439000	1116.26	1196.75	1196.027	1243.8	42.77
31-08-2007	956	979	925	925	3946000	1109.22	1194.91	1193.733	1240.78	42.08
03-09-2007	956	956	940	948	254500	1102.94	1193.53	1191.593	1237.685	44.85
04-09-2007	948	963	925	925	692500	1096.52	1192	1189.5	1234.57	42.65
05-09-2007	925	948	917	925	397500	1090.24	1190.47	1187.307	1231.74	42.65
06-09-2007	917	956	917	933	176000	1084.44	1189.1	1185.113	1229.105	43.76
07-09-2007	917	940	917	925	282000	1078.78	1187.57	1182.973	1226.465	42.87
10-09-2007	917	917	895	910	134000	1072.52	1185.97	1180.733	1223.715	41.17
11-09-2007	917	917	902	910	201000	1066.1	1184.21	1178.387	1220.885	41.17
12-09-2007	925	925	917	917	218500	1059.66	1182.75	1175.633	1218.245	42.41
13-09-2007	940	940	917	917	68500	1053.22	1180.3	1173.08	1215.605	42.41
14-09-2007	940	940	917	917	9500	1047.1	1177.01	1170.633	1212.925	42.41
17-09-2007	925	940	917	917	311500	1041.12	1172.42	1168.08	1210.285	42.41
18-09-2007	925	925	925	925	95000	1035.3	1168.37	1165.073	1207.725	44.20
19-09-2007	948	948	933	933	100500	1029.64	1164.32	1162.527	1205.32	46.02
20-09-2007	940	940	933	933	202500	1023.84	1160.35	1160.08	1202.95	46.02
21-09-2007	933	948	933	940	139000	1018.32	1157.44	1157.733	1200.655	47.75
24-09-2007	956	963	948	956	202500	1013.44	1154.54	1155.44	1198.48	51.56
25-09-2007	948	948	940	940	202500	1008.24	1148.04	1152.993	1196.145	47.80
26-09-2007	933	933	933	933	50000	1003.36	1143.23	1150.547	1193.815	46.22
27-09-2007	940	956	933	956	1367000	998.94	1138.65	1148.253	1191.525	51.87
28-09-2007	956	956	940	940	57000	994.04	1133.98	1145.96	1189.19	48.08
01-10-2007	940	948	933	940	428000	989.14	1129.92	1143.713	1186.855	48.08
02-10-2007	940	956	940	948	114000	984.4	1124.49	1141.62	1184.6	50.19
03-10-2007	940	963	940	948	207000	977.68	1119.52	1139.633	1182.345	50.19
04-10-2007	948	948	940	940	168500	971.86	1114.78	1137.793	1180.05	47.93
05-10-2007	933	948	933	940	86500	966.5	1110.11	1136.06	1177.715	47.93
08-10-2007	940	948	940	940	175000	961.9	1105.6	1134.373	1175.65	47.93
09-10-2007	933	940	933	940	99000	957.76	1101.09	1133.047	1173.43	47.93
10-10-2007	940	971	940	956	389500	953.94	1096.96	1131.773	1171.29	53.55
11-10-2007	963	963	948	948	180000	950.72	1092.75	1130.5	1169.15	50.61
17-10-2007	940	956	933	948	476500	947.82	1088.54	1129.173	1167.045	50.61
18-10-2007	948	986	948	956	2396000	945.38	1084.72	1127.9	1164.98	53.57
19-10-2007	963	979	948	963	661500	943.84	1080.97	1126.673	1162.99	56.05
22-10-2007	948	956	917	925	414500	941.54	1076.92	1125.193	1160.85	42.71
23-10-2007	948	948	933	933	212500	938.34	1073.33	1123.867	1158.595	45.64
24-10-2007	940	940	933	940	383000	935.42	1069.81	1122.64	1156.415	48.15
25-10-2007	948	948	933	933	72500	932.52	1066.37	1121.42	1154.235	45.87
26-10-2007	933	940	933	933	165000	929.78	1063.39	1120.247	1152.055	45.87
29-10-2007	940	971	933	971	347500	927.8	1060.64	1119.327	1150.145	58.28
30-10-2007	963	963	925	933	61500	926.58	1057.28	1118.26	1148.235	46.74
31-10-2007	917	940	910	940	331000	927.94	1054.22	1117.393	1146.515	48.75
01-11-2007	917	940	910	940	80500	927.48	1051.16	1116.727	1145.02	48.75
02-11-2007	933	933	917	917	53500	929.16	1047.87	1115.807	1143.26	42.62
05-11-2007	917	933	895	902	85000	929.76	1044.35	1114.887	1141.385	39.16
06-11-2007	895	895	895	895	97000	929.92	1040.91	1113.82	1139.515	37.62
07-11-2007	895	910	895	902	10000	931.44	1037.62	1112.853	1137.64	40.15
08-11-2007	879	879	841	856	167000	931.44	1033.87	1111.78	1135.385	31.20
09-11-2007	872	872	872	872	10000	930.54	1030.28	1110.307	1133.245	36.50
12-11-2007	841	872	841	841	296500	929.16	1026.3	1108.727	1131.03	31.45
13-11-2007	833	841	826	833	323000	927.16	1021.71	1106.887	1128.81	30.28
14-11-2007	833	833	826	833	126500	925.32	1017.27	1105.047	1126.63	30.28
15-11-2007	826	833	795	833	34000	923.02	1012.98	1103.36	1124.45	30.28
16-11-2007	833	833	795	833	95000	921.18	1008.85	1101.727	1122.42	30.28
19-11-2007	810	841	810	818	85000	919.04	1004.64	1099.993	1120.24	27.69
20-11-2007	772	780	765	780	19500	915.98	1000.21	1098.06	1117.83	22.46
21-11-2007	772	780	757	765	303000	912.78	995.78	1095.973	1115.425	20.79
22-11-2007	757	757	757	757	1000	909.72	991.12	1093.887	1112.98	19.93
23-11-2007	772	803	765	765	267000	906.82	986.46	1091.747	1110.495	23.32
26-11-2007	772	772	765	765	391000	903.78	981.72	1089.76	1107.67	23.32
27-11-2007	749	749	734	749	424500	900.42	976.82	1087.007	1104.915	21.24
28-11-2007	742	757	742	757	38000	897.22	972.16	1083.747	1102.28	24.85
29-11-2007	749	757	734	757	232000	894.02	967.57	1079.62	1099.565	24.85
30-11-2007	749	780	749	765	127000	890.82	963.06	1075.853	1096.51	28.65
03-12-2007	742	757	734	749	155000	887.14	958.39	1071.927	1093.68	25.84
04-12-2007	749	757	742	749	483500	883.46	953.65	1068.053	1090.925	25.84
05-12-2007	765	803	765	772	758500	880.1	949.21	1064.993	1088.325	36.26
06-12-2007	772	772	765	765	102000	876.28	944.86	1061.787	1085.65	34.67
07-12-2007	765	765	765	765	276500	872.78	940.51	1056.287	1082.94	34.67
10-12-2007	757	765	757	765	113000	869.42	936.39	1051.96	1080.265	34.67
11-12-2007	765	765	757	757	61000	865.44	932.19	1047.58	1077.55	32.61
12-12-2007	757	765	757	765	14500	861.94	927.99	1043.3	1074.955	36.65
13-12-2007	765	803	757	803	931500	859.2	924.17	1039.68	1072.585	51.51
14-12-2007	803	803	757	765	145500	855.54	919.97	1034.84	1070.1	41.12
17-12-2007	765	765	749	749	312500	851.56	914.62	1030.2	1067.615	37.68
18-12-2007	749	757	742	757	11000	847.9	909.88	1025.82	1065.32	40.37
19-12-2007	757	757	749	749	57000	844.08	905.29	1021.433	1063.065	38.57
26-12-2007	742	742	742	742	2000	840.12	901.01	1017.107	1060.81	37.02
27-12-2007	749	765	749	749	31500	836.3	897.03	1012.827	1058.86	39.64
28-12-2007	757	765	749	757	60000	832.32	893.13	1008.747	1056.91	42.57
02-01-2008	742	757	742	757	8000	828.5	889.61	1004.667	1055	42.57
03-01-2008	757	757	749	757	161000	824.68	886.25	1000.587	1053.05	42.57
04-01-2008	757	765	742	749	387000	820.54	882.96	996.66	1051.06	40.13
07-01-2008	757	757	749	749	25000	816.26	880.05	992.733	1049.07	40.13
08-01-2008	749	749	742	742	40000	812.6	877.07	988.813	1047.045	37.93
09-01-2008	742	787	742	772	960000	809.38	873.86	985.347	1045.245	50.47
14-01-2008	780	833	780	795	1681000	806.48	870.95	982.033	1043.6	57.55
15-01-2008	810	810	780	795	1455000	803.72	868.12	978.82	1041.995	57.55
16-01-2008	772	810	772	787	3003000	800.8	865.29	975.86	1040.385	54.41
17-01-2008	810	864	810	818	1836500	797.74	862.77	973.007	1038.93	62.86
18-01-2008	795	872	795	849	787500	796.06	861.32	970.207	1037.71	69.04
21-01-2008	849	902	849	879	1877500	794.84	861.39	967.76	1036.755	73.62
22-01-2008	841	856	795	818	2577500	792.4	859.94	964.907	1035.645	55.62
23-01-2008	864	902	864	879	1259500	791.64	860.4	962.46	1034.765	64.87
24-01-2008	887	887	872	872	529000	791.04	860.4	959.913	1033.925	63.24
25-01-2008	902	917	856	856	1864500	790.26	860.09	957.36	1032.93	59.56
28-01-2008	872	872	849	849	344500	789.2	860.32	954.813	1031.94	57.97
29-01-2008	864	864	856	856	776000	789.2	860.32	952.313	1031.135	59.14
30-01-2008	864	864	864	864	398500	789.04	859.79	949.867	1029.99	60.50
31-01-2008	872	887	856	887	502500	789.96	859.56	947.52	1029.035	64.19
01-02-2008	895	895	895	895	60000	791.2	859.18	944.873	1027.965	65.40
04-02-2008	902	933	902	917	481000	792.88	859.1	942.473	1027.005	68.54
05-02-2008	917	925	917	925	859000	794.72	858.87	940.227	1026.2	69.63
06-02-2008	902	902	902	902	50000	796.1	858.64	937.933	1025.32	62.93
11-02-2008	856	910	856	902	213500	797.78	858.41	935.687	1024.44	62.93
12-02-2008	910	917	910	910	2010000	800.38	858.18	933.6	1023.64	64.31
13-02-2008	902	910	902	902	58500	803.12	857.95	931.56	1022.76	61.82
14-02-2008	902	902	895	895	11000	805.88	857.8	929.373	1021.885	59.65
15-02-2008	864	895	849	895	19500	808.48	857.65	927.133	1020.93	59.65
18-02-2008	895	910	895	902	45000	811.22	857.5	924.887	1020.125	61.23
19-02-2008	910	925	902	917	693500	814.58	857.5	922.74	1018.9	64.45
20-02-2008	917	917	910	910	42500	817.64	857.43	920.653	1017.22	61.87
21-02-2008	872	895	872	872	711000	819.94	856.98	918.36	1014.7	50.14
22-02-2008	864	864	856	856	75000	821.76	856.29	915.96	1012.33	46.17
25-02-2008	879	879	879	879	2500	824.36	855.75	913.713	1010.035	52.05
26-02-2008	872	872	856	864	15000	826.66	855.06	911.32	1007.705	48.34
27-02-2008	864	864	795	856	74000	828.34	854.22	908.92	1005.83	46.44
28-02-2008	841	864	841	856	35000	830.16	853.22	906.627	1003.88	46.44
29-02-2008	864	864	856	856	22000	831.98	852.38	904.333	1000.21	46.44
03-03-2008	856	856	841	841	75000	833.5	851.46	902.093	997.345	42.53
04-03-2008	833	833	826	826	25000	834.88	850.16	899.753	994.405	38.99
05-03-2008	803	826	803	826	7500	836.1	849.02	897.36	991.5	38.99
06-03-2008	826	826	826	826	772500	836.56	847.88	894.967	988.9	38.99
10-03-2008	787	787	787	787	10000	837	846.27	892.313	985.38	30.70
11-03-2008	780	803	780	803	5000	838.08	844.82	889.107	982.17	36.65
12-03-2008	803	841	795	803	140500	839	843.45	886.253	979.115	36.65
13-03-2008	803	803	803	803	420000	840.08	842.08	883.553	976.095	36.65
14-03-2008	803	803	765	772	2015000	840.68	840.4	880.9	973	30.34
17-03-2008	765	803	765	795	1142000	841.6	838.95	878.553	970.02	38.76
18-03-2008	795	856	795	856	1313000	843.58	837.95	876.613	967.455	54.48
19-03-2008	864	895	841	841	1442500	845.26	836.88	874.827	964.815	51.01
24-03-2008	841	902	841	902	698000	848.16	836.42	873.553	962.48	61.69
25-03-2008	895	917	895	917	597500	851.52	836.03	872.48	960.375	63.78
26-03-2008	879	902	879	902	302000	854.58	835.42	871.56	958.195	60.24
27-03-2008	902	902	902	902	82000	857.78	835.19	870.64	956.055	60.24
28-03-2008	917	917	902	917	237500	860.68	835.03	869.467	954.18	62.65
31-03-2008	910	917	902	902	209000	862.82	834.65	868.24	952.23	58.81
01-04-2008	910	910	887	887	292000	864.66	834.19	866.967	950.28	55.18
02-04-2008	895	895	887	887	1474000	866.66	833.73	865.747	948.56	55.18
03-04-2008	864	879	864	872	977000	867.74	832.74	864.427	946.69	51.49
04-04-2008	879	879	879	879	122500	868.34	832.2	863.66	944.74	53.07
07-04-2008	910	963	910	956	2774500	869.88	832.36	864.22	943.29	66.12
08-04-2008	956	963	933	933	1080000	872.18	832.29	864.02	941.725	60.69
09-04-2008	956	956	917	917	664000	872.94	832.29	864.58	940.08	57.17
10-04-2008	917	933	917	925	220000	874	832.52	864.933	938.435	58.47
11-04-2008	940	940	933	933	62500	875.54	832.9	865.24	936.905	59.78
14-04-2008	933	933	917	925	60000	877.06	833.13	865.9	935.375	57.81
15-04-2008	933	933	933	933	131000	878.6	833.9	866.413	933.885	59.26
16-04-2008	940	963	940	956	377000	880.44	834.74	866.673	932.51	63.16
17-04-2008	963	971	963	963	117500	881.96	835.96	867.027	931.13	64.28
18-04-2008	956	963	948	956	397500	883.18	837.19	867.18	929.45	62.24
21-04-2008	963	1009	963	1002	415000	884.88	838.88	867.693	928.075	69.16
22-04-2008	1017	1040	1017	1032	514000	887.02	840.87	868.253	926.925	72.68
23-04-2008	1040	1208	1040	1147	4316000	891.92	844.01	869.733	926.43	81.42
24-04-2008	1185	1223	1139	1170	2712500	897.28	847.53	871.367	926.085	82.62
25-04-2008	1216	1223	1193	1200	1009500	903.08	851.73	873.147	925.97	84.07
28-04-2008	1177	1231	1170	1223	1647500	909.5	856.31	875.133	926.045	85.09
29-04-2008	1223	1239	1216	1231	394000	916.22	861.05	877.273	926.085	85.44
30-04-2008	1231	1292	1231	1292	2351000	924.16	866.32	879.82	926.39	87.79
02-05-2008	1300	1315	1284	1307	989500	932.26	871.74	882.42	926.73	88.29
05-05-2008	1292	1330	1292	1315	435000	940.22	877.4	885.073	927.11	88.56
06-05-2008	1323	1330	1307	1307	1550000	948.16	882.9	887.673	927.53	86.42
07-05-2008	1315	1315	1300	1300	837000	956.72	888.33	890.227	927.95	84.49
08-05-2008	1300	1330	1292	1330	1925000	966.2	893.98	892.927	928.52	85.94
09-05-2008	1338	1346	1323	1323	869000	975.08	899.72	895.527	929.055	83.97
12-05-2008	1338	1391	1338	1384	1892000	985.48	906.07	898.533	929.86	86.81
13-05-2008	1391	1483	1391	1460	2643000	997.56	912.95	902	931.08	89.34
14-05-2008	1491	1491	1453	1460	385000	1009.64	919.9	905.36	932.38	89.34
15-05-2008	1483	1529	1476	1483	3534500	1022.18	927.08	908.98	933.795	90.01
16-05-2008	1506	1667	1499	1644	6506000	1038.24	935.87	913.72	936.13	93.23
19-05-2008	1644	1816	1644	1778	2995500	1057.28	946.08	919.2	939.135	94.75
21-05-2008	1720	1892	1720	1816	3679500	1077.08	956.59	925.04	942.29	95.09
23-05-2008	2160	2599	2141	2179	24719500	1104.14	970.35	933.3	947.26	97.04
30-05-2008	2064	2064	1854	1911	7637000	1126.62	981.81	939.72	950.89	73.74
02-06-2008	1950	1950	1797	1797	1796500	1146.5	992.29	945.38	953.455	66.44
03-06-2008	1797	1797	1625	1663	3201500	1163.7	1001.35	950.2	955.615	59.04
04-06-2008	1663	1778	1586	1625	2562000	1180.14	1010.11	954.767	957.7	57.09
05-06-2008	1625	1663	1567	1644	2170500	1197.58	1019.13	959.46	960.07	57.84
06-06-2008	1682	1797	1625	1797	9039000	1217.62	1029.61	965.173	963.32	63.37
09-06-2008	1739	1892	1720	1835	3983000	1237.2	1040.39	971.033	966.76	64.61
10-06-2008	1854	1854	1663	1663	2138500	1253.64	1049.45	975.8	969.53	55.45
11-06-2008	1663	1835	1663	1739	1728000	1270.38	1059.27	981.073	972.76	58.27
12-06-2008	1758	1816	1682	1739	1989000	1286.82	1069.17	986.293	976.065	58.27
13-06-2008	1701	1739	1644	1682	743000	1302.42	1078.5	991.087	979.275	55.23
16-06-2008	1720	1720	1644	1682	478500	1318.02	1087.9	996.133	982.485	55.23
17-06-2008	1720	1816	1701	1758	4422000	1334.84	1097.76	1001.633	985.81	58.57
18-06-2008	1778	1988	1720	1758	15208000	1351.96	1107.39	1007.087	989.17	58.57
19-06-2008	1758	1797	1682	1739	2125500	1369	1116.83	1012.46	992.475	57.33
20-06-2008	1797	1835	1758	1758	1597000	1386.42	1126.54	1017.96	995.915	58.28
23-06-2008	1758	1758	1720	1739	445000	1403.76	1135.75	1023.08	999.26	56.91
24-06-2008	1720	1739	1701	1720	200500	1420.58	1144.46	1028.327	1002.89	55.51
25-06-2008	1720	1720	1682	1701	601500	1435.48	1152.68	1033.4	1007.035	54.08
26-06-2008	1720	1778	1682	1701	851500	1450.84	1161.51	1038.473	1010.725	54.08
27-06-2008	1682	1682	1644	1663	335000	1465.76	1169.35	1043.447	1014.875	51.02
30-06-2008	1663	1663	1644	1644	57000	1480.14	1177.07	1048.393	1018.735	49.51
01-07-2008	1625	1663	1625	1644	87000	1494.36	1184.95	1053.387	1022.52	49.51
02-07-2008	1701	1778	1701	1720	3444000	1510.26	1193.66	1058.84	1026.99	55.60
03-07-2008	1701	1911	1663	1911	8267500	1529.82	1204.21	1065.873	1032.265	66.52
04-07-2008	1911	2370	1911	2313	26102000	1556.96	1218.7	1075.48	1039.245	78.50
07-07-2008	2332	2485	2313	2313	23831000	1583.96	1232.96	1085.293	1046.26	78.50
08-07-2008	2313	2351	2179	2236	5838000	1609.56	1246.37	1094.647	1052.775	72.72
09-07-2008	2275	2332	2255	2294	5069000	1635.4	1260.14	1104.387	1059.62	74.26
10-07-2008	2236	2313	2217	2255	2948000	1659.86	1273.44	1113.867	1066.155	71.35
11-07-2008	2255	2294	2198	2236	1538500	1681.64	1286.78	1123.22	1072.71	69.91
14-07-2008	2198	2198	2160	2198	289500	1702.2	1299.74	1132.42	1079.075	67.00
15-07-2008	2179	2198	1988	2026	1874000	1718.72	1310.9	1140.727	1084.54	55.70
16-07-2008	1988	2141	1988	2064	2302000	1735.54	1322.52	1149.387	1090.235	57.41
17-07-2008	2103	2255	2103	2198	5387000	1754.88	1335.55	1158.993	1096.675	62.85
18-07-2008	2236	2255	2160	2198	3152500	1773	1348.58	1168.547	1103.115	62.85
21-07-2008	2217	2255	2141	2160	1974000	1790.06	1361.16	1177.847	1109.33	60.31
22-07-2008	2217	2217	2160	2179	1914000	1807.34	1373.78	1187.38	1115.64	61.16
23-07-2008	2217	2294	2217	2294	3965500	1827.08	1387.62	1197.627	1122.525	65.89
24-07-2008	2294	2332	2294	2313	4737000	1847.34	1402.03	1208	1129.505	66.61
25-07-2008	2275	2370	2255	2370	2470500	1868.14	1417.17	1218.7	1136.73	68.75
28-07-2008	2370	2389	2255	2332	790500	1888.32	1431.7	1229.253	1143.725	65.72
29-07-2008	2255	2313	2236	2294	273500	1906.52	1446	1239.553	1150.53	62.75
31-07-2008	2370	2370	2275	2351	2875000	1924.34	1460.95	1250.08	1157.585	65.29
01-08-2008	2389	2408	2294	2332	4227500	1941.78	1475.71	1260.527	1164.465	63.73
04-08-2008	2313	2332	2275	2313	235000	1958.38	1490.28	1270.847	1171.33	62.13
05-08-2008	2275	2275	2122	2160	1643500	1968.7	1503.47	1280.147	1177.465	51.05
06-08-2008	2179	2217	2045	2103	1592000	1975.2	1516.24	1289.12	1183.2	47.63
07-08-2008	2103	2122	2064	2083	423000	1980.54	1528.81	1297.907	1188.915	46.46
08-08-2008	1873	2179	1873	2141	2005500	1979.78	1541.96	1306.827	1194.92	50.29
11-08-2008	2141	2160	2045	2064	874000	1982.84	1554.73	1315.487	1200.5	45.63
12-08-2008	2026	2026	1835	1873	936000	1984.36	1565.43	1322.98	1205.125	36.57
13-08-2008	1797	1911	1797	1835	184500	1987.8	1575.75	1330.167	1209.6	35.08
14-08-2008	1835	1950	1835	1930	576500	1993.9	1587.02	1338.04	1214.55	41.50
15-08-2008	1892	2026	1892	1950	553500	2000.02	1598.8	1346.093	1219.6	42.79
19-08-2008	1950	1950	1797	1816	251000	2000.4	1609.01	1353.207	1223.98	36.94
20-08-2008	1816	1873	1682	1682	211000	1997.34	1617.27	1359.373	1227.61	32.20
21-08-2008	1739	1797	1682	1778	324000	1999.64	1626.64	1366.18	1231.76	38.31
22-08-2008	1835	1854	1758	1778	459000	2000.42	1635.4	1372.987	1235.91	38.31
25-08-2008	1816	1816	1739	1758	49000	2000.8	1643.81	1379.713	1239.92	37.49
26-08-2008	1797	1797	1720	1739	39500	2001.94	1652.18	1386.313	1243.8	36.69
27-08-2008	1797	1797	1720	1778	62000	2003.86	1660.94	1393.22	1248.065	39.54
28-08-2008	1778	1816	1778	1797	93000	2004.64	1669.74	1400.053	1252.385	40.94
29-08-2008	1778	1816	1720	1739	275000	2004.26	1678.11	1406.347	1256.38	38.05
01-09-2008	1720	1720	1682	1720	61500	2003.88	1686.44	1412.513	1260.315	37.13
02-09-2008	1682	1682	1529	1548	817000	1999.68	1693.05	1417.587	1263.39	30.03
03-09-2008	1529	1529	1319	1357	1096000	1992.04	1697.9	1421.18	1265.32	24.43
04-09-2008	1338	1338	1300	1323	328000	1984.1	1702.34	1424.34	1267.27	23.59
05-09-2008	1262	1262	1047	1070	1225000	1971.48	1703.48	1425.613	1267.92	18.49
08-09-2008	1078	1292	1078	1262	2601000	1962.7	1706.77	1428.573	1269.53	30.74
09-09-2008	1246	1246	1017	1078	3558000	1951	1708.38	1429.9	1270.335	26.61
10-09-2008	1047	1124	1032	1055	1612500	1939.22	1709.68	1431.12	1271.1	26.14
11-09-2008	1109	1116	1055	1055	638000	1927.44	1710.9	1432.447	1271.9	26.14
12-09-2008	1086	1101	1009	1024	585000	1913.52	1711.89	1433.613	1272.51	25.43
15-09-2008	1009	1070	917	933	189500	1893.96	1711.89	1434.127	1272.895	23.43
16-09-2008	742	879	742	872	517000	1865.14	1711.05	1434.18	1272.895	22.17
17-09-2008	917	1132	910	1070	3874000	1840.28	1712.12	1435.4	1274.04	34.48
18-09-2008	994	1093	994	1055	1569500	1816.66	1713.11	1436.467	1275.15	34.04
19-09-2008	1109	1216	1070	1109	5148000	1792.96	1714.18	1437.747	1276.53	37.14
22-09-2008	1132	1170	1093	1093	1112500	1769.72	1714.79	1438.867	1277.83	36.59
23-09-2008	1093	1109	1070	1086	257500	1746.72	1714.18	1440.093	1279.095	36.34
24-09-2008	1101	1124	1101	1109	402500	1724.94	1713.57	1441.473	1280.55	37.86
25-09-2008	1124	1154	1101	1101	742000	1706.44	1712.58	1442.747	1282.155	37.53
26-09-2008	1109	1109	1040	1063	186000	1686.42	1710.98	1443.82	1283.645	35.90
29-09-2008	1063	1063	1002	1002	57000	1662.5	1708.69	1444.533	1284.87	33.39
06-10-2008	925	956	765	787	258500	1634.28	1703.64	1443.813	1284.98	26.39
07-10-2008	841	841	787	818	307500	1607.44	1698.75	1443.253	1285.245	28.71
08-10-2008	765	765	742	742	125500	1578.7	1693.02	1442.087	1285.21	26.51
13-10-2008	673	765	673	765	207000	1548.12	1687.6	1441.12	1285.25	28.30
14-10-2008	841	841	787	795	1051000	1517.76	1682.55	1440.607	1285.44	30.68
15-10-2008	795	795	719	719	1376000	1484.74	1676.44	1439.693	1285.21	28.14
16-10-2008	680	688	650	665	359500	1451.4	1669.86	1438.267	1284.79	26.46
17-10-2008	726	726	658	658	385000	1418.68	1662.6	1436.893	1284.335	26.24
20-10-2008	658	673	627	673	692000	1385.12	1654.73	1435.673	1283.84	27.62
21-10-2008	673	673	650	665	486500	1351.78	1646.78	1434.4	1283.34	27.32
22-10-2008	642	650	627	627	120500	1318.06	1638.22	1432.873	1282.65	25.91
23-10-2008	589	596	573	589	52500	1286.64	1627.67	1431.193	1281.77	24.55
24-10-2008	573	612	535	535	416000	1255.28	1615.24	1429.253	1280.66	22.72
27-10-2008	497	497	482	482	220500	1223.26	1601.9	1426.96	1279.245	21.06
28-10-2008	436	451	436	436	483000	1189.16	1584.47	1424.36	1277.41	19.71
29-10-2008	436	436	398	405	212000	1155.98	1569.41	1421.813	1275.61	18.84
30-10-2008	413	443	413	443	44000	1127.38	1555.87	1419.413	1274.08	23.33
31-10-2008	520	528	505	528	436000	1101.24	1544.52	1417.58	1272.935	32.34
03-11-2008	535	627	535	627	892000	1075.18	1534.54	1416.407	1272.325	41.03
04-11-2008	711	749	619	742	1759000	1051.02	1525.52	1416.207	1272.325	49.19
05-11-2008	841	864	688	688	1112000	1028.46	1514.43	1415.493	1272.02	45.98
06-11-2008	665	665	619	619	262000	1007.2	1502.27	1413.913	1271.33	42.18
07-11-2008	558	719	558	680	1346000	985.24	1492.44	1412.84	1270.945	46.39
10-11-2008	757	757	673	673	682500	963.14	1481.78	1411.313	1270.525	45.98
11-11-2008	650	688	627	627	288500	940.52	1470.66	1409.38	1269.915	43.25
12-11-2008	642	719	635	673	1025000	919.2	1460.57	1407.853	1269.535	46.66
13-11-2008	635	650	627	635	550500	896.34	1450.1	1406.073	1269	44.29
14-11-2008	696	696	642	642	205500	873.24	1438.94	1404.24	1268.35	44.85
17-11-2008	619	680	619	635	295500	851.16	1427.71	1402.46	1267.55	44.37
18-11-2008	604	627	596	612	119000	829	1416.44	1400.627	1266.635	42.76
19-11-2008	558	612	558	604	8500	810.12	1404.9	1398.74	1265.72	42.19
20-11-2008	566	589	550	558	198500	794.14	1393.09	1396.647	1264.42	38.96
21-11-2008	581	581	535	550	149500	778.68	1381.39	1394.453	1262.925	38.41
24-11-2008	528	604	528	528	45000	767.84	1369.66	1391.6	1261.17	36.86
25-11-2008	535	581	520	528	241500	753.16	1357.93	1388.9	1259.72	36.86
26-11-2008	528	573	528	535	84000	742.3	1346.65	1386.353	1258	37.78
27-11-2008	573	596	550	550	173500	732.2	1335.71	1383.853	1256.39	39.81
28-11-2008	558	558	558	558	8000	722.26	1324.85	1381.353	1254.9	40.92
01-12-2008	558	566	543	566	2568000	713.1	1313.31	1378.96	1253.485	42.07
02-12-2008	535	566	520	528	94500	705	1299.48	1376.26	1251.845	38.27
03-12-2008	535	543	535	543	18500	698.42	1281.78	1373.507	1250.24	40.55
05-12-2008	535	535	535	535	2550000	687.72	1264	1370.653	1248.48	39.71
09-12-2008	543	543	543	543	20000	677.48	1247.07	1367.9	1246.72	41.03
10-12-2008	566	566	543	543	9500	666.16	1229.56	1364.84	1244.85	41.03
11-12-2008	573	573	550	550	22500	655.3	1212.51	1361.627	1242.975	42.31
12-12-2008	543	543	543	543	9000	644.44	1195.58	1357.6	1241.18	41.34
15-12-2008	581	581	550	550	124000	633.26	1179.1	1353.467	1239.42	42.76
16-12-2008	528	558	528	528	3000	621.8	1164.12	1348.987	1237.51	39.53
17-12-2008	566	573	550	550	102500	611.54	1148.98	1344.5	1235.75	44.07
18-12-2008	550	550	550	550	20000	602.5	1132.5	1339.96	1234.025	44.07
19-12-2008	558	566	558	566	38000	598.08	1116.18	1335.12	1232.38	47.40
22-12-2008	558	558	543	543	39500	592.58	1100.01	1330.027	1230.585	43.40
23-12-2008	535	535	528	528	5000	588.3	1083.5	1324.78	1228.64	40.97
24-12-2008	535	535	535	535	27500	583.7	1065.91	1319.633	1226.765	42.59
30-12-2008	543	543	535	535	52500	578.5	1048.13	1314.533	1225.08	42.59
05-01-2009	558	566	543	543	11500	574.98	1029.86	1309.287	1223.515	44.60
06-01-2009	566	589	550	550	349500	572.68	1012.04	1304.133	1221.87	46.36
07-01-2009	581	635	566	566	562000	570.84	994.76	1298.68	1220.38	50.27
08-01-2009	566	627	566	604	637500	569.46	977.29	1292.973	1219.12	58.08
09-01-2009	604	627	604	612	226000	568.4	960.09	1287.32	1217.9	59.52
12-01-2009	612	612	581	581	3000	567.48	942.77	1281.307	1216.525	52.05
13-01-2009	589	589	589	589	42500	567.48	927.06	1274.273	1215.265	53.67
14-01-2009	589	589	573	573	55000	568.24	911.76	1266.24	1214	50.04
15-01-2009	581	604	573	573	236000	570.06	896.66	1257.953	1212.735	50.04
16-01-2009	566	581	558	581	102500	572.96	881.06	1247.3	1211.51	51.92
19-01-2009	543	589	543	589	5500	576.64	866.31	1238.487	1210.52	53.80
20-01-2009	543	543	543	543	500	578.64	853.01	1230.127	1209.22	43.32
21-01-2009	543	573	543	573	229000	579.54	840.39	1222.86	1208.07	50.14
23-01-2009	573	573	573	573	16500	578.46	826.82	1215.847	1206.92	50.14
27-01-2009	573	573	573	573	2000	575.08	813.05	1208.707	1205.925	50.14
28-01-2009	596	596	596	596	27500	573.24	800.85	1200.7	1204.93	55.29
29-01-2009	596	596	596	596	21000	572.78	789.99	1192.44	1203.63	55.29
30-01-2009	581	604	581	596	11500	571.1	778.17	1185.327	1202.405	55.29
02-02-2009	604	612	604	612	139500	569.88	766.51	1177.813	1200.955	58.98
03-02-2009	619	619	604	612	248500	569.58	755.05	1170.3	1199.43	58.98
04-02-2009	612	619	612	619	114500	568.5	743.85	1163.213	1198.015	60.62
05-02-2009	612	612	612	612	5000	568.04	732.19	1156.08	1196.565	58.11
06-02-2009	612	619	612	619	53500	567.58	720.41	1148.487	1195.075	59.90
09-02-2009	627	627	619	619	36000	567.26	709.21	1140.893	1193.66	59.90
10-02-2009	619	619	612	612	39000	567.26	698.13	1133.38	1192.285	57.07
11-02-2009	612	612	612	612	16500	567.42	688.77	1125.74	1190.91	57.07
12-02-2009	612	619	612	619	3500	568.64	681.39	1118.273	1189.645	59.30
13-02-2009	612	635	612	612	141500	569.88	674.28	1110.887	1188.31	56.16
16-02-2009	635	650	627	627	155000	571.86	669.85	1103.727	1186.665	60.93
17-02-2009	627	627	619	619	32000	573.68	663.42	1096.513	1185.095	57.35
18-02-2009	627	642	627	627	53500	575.52	658.91	1089.607	1183.645	59.89
19-02-2009	619	627	619	619	19000	576.9	654.55	1082.773	1182.115	56.28
20-02-2009	619	619	604	612	502000	577.98	650.12	1075.893	1180.51	53.25
23-02-2009	596	612	596	612	20500	578.9	646	1068.507	1178.945	53.25
24-02-2009	612	612	612	612	172000	580.58	642.79	1059.847	1177.34	53.25
25-02-2009	612	612	612	612	10000	581.96	640.19	1048.507	1175.62	53.25
26-02-2009	627	635	612	612	168500	583.5	635.61	1037.167	1173.865	53.25
27-02-2009	596	596	596	596	10000	584.56	631.02	1026.233	1172.065	45.21
03-03-2009	612	619	573	573	69500	585.16	625.66	1014.76	1169.92	36.64
04-03-2009	573	573	573	573	1000	585.62	620.46	1003.547	1167.625	36.64
10-03-2009	566	573	566	573	10500	586.22	615.33	992.46	1164.755	36.64
12-03-2009	573	573	573	573	1000	586.68	609.97	981.627	1161.77	36.64
13-03-2009	581	581	581	581	10000	587.74	604.77	971.993	1158.675	41.80
18-03-2009	581	581	581	581	36000	588.36	599.95	962.107	1155.465	41.80
19-03-2009	589	596	581	589	57500	589.14	595.82	951.38	1152.255	46.82
20-03-2009	596	612	596	612	178500	590.06	594.07	940.807	1148.855	58.04
23-03-2009	612	612	612	612	50000	591.44	592.01	930.487	1145.38	58.04
24-03-2009	612	627	612	612	260000	593.12	590.71	920.04	1141.865	58.04
25-03-2009	612	627	612	612	100500	594.66	589.18	908.827	1138.39	58.04
27-03-2009	619	635	612	627	715000	596.5	587.5	897.587	1135.025	64.59
30-03-2009	627	627	612	612	43500	597.88	586.43	885.867	1131.435	55.29
31-03-2009	612	612	612	612	220500	599.12	585.9	874.4	1127.88	55.29
01-04-2009	619	627	619	627	187000	600.34	585.59	863.287	1124.095	61.69
02-04-2009	635	650	635	650	324500	601.26	585.36	851.947	1120.045	69.01
03-04-2009	650	673	650	673	249500	602.48	585.44	840.887	1116.11	74.30
06-04-2009	688	711	688	688	285500	604.62	586.05	830.053	1112.135	77.05
07-04-2009	688	688	680	680	65000	606.44	586.96	820.187	1107.315	72.59
08-04-2009	673	673	673	673	71000	608.44	588.34	810.653	1101.79	68.83
13-04-2009	688	803	680	734	3391000	611.66	590.86	801.66	1096.38	79.02
14-04-2009	734	757	726	757	399500	615.18	594.07	792.433	1089.27	81.48
15-04-2009	742	795	742	772	374000	618.84	597.74	783.82	1083.575	82.89
16-04-2009	795	803	772	795	306500	623.88	601.26	776.633	1078.565	84.80
17-04-2009	787	803	787	787	134000	628.16	603.85	769.647	1074.185	81.39
20-04-2009	787	803	787	795	559500	632.6	605.53	762.08	1070.035	82.17
21-04-2009	780	810	780	795	424500	637.04	606.06	754.38	1065.79	82.17
22-04-2009	803	841	803	803	686000	641.18	607.21	747.627	1060.82	82.98
23-04-2009	803	803	803	803	622500	645.32	609.05	741.767	1055.66	82.98
24-04-2009	803	810	803	810	44500	649.6	610.35	735.313	1051.395	83.74
27-04-2009	810	810	803	810	57500	653.56	611.72	728.86	1046.75	83.74
28-04-2009	833	833	810	826	6500	657.84	613.71	722.647	1042.185	85.45
29-04-2009	826	856	803	826	260500	661.98	615.24	716.56	1037.905	85.45
30-04-2009	856	879	841	841	610000	666.56	617.3	710.313	1033.7	86.95
01-05-2009	879	917	879	895	642500	672.08	619.83	704.3	1029.385	90.67
04-05-2009	895	925	895	895	960500	677.6	622.43	698.673	1025.07	90.67
05-05-2009	895	917	879	879	169500	682.94	625.1	693.067	1020.77	82.58
06-05-2009	864	895	864	879	37500	688.28	627.85	688.607	1016.375	82.58
07-05-2009	910	1093	910	1093	3148000	697.76	633.2	686.847	1013.145	92.69
08-05-2009	1147	1262	1109	1208	3632000	709.68	639.78	686.08	1010.585	94.53
11-05-2009	1231	1300	1208	1208	1640000	721.3	646.58	687	1008.12	94.53
12-05-2009	1223	1284	1200	1262	1730500	734.16	653.92	687	1005.925	95.19
13-05-2009	1284	1369	1277	1338	1885000	748.38	661.95	688.733	1004.3	95.93
14-05-2009	1323	1323	1185	1185	528500	759.7	668.3	689.6	1002.005	71.88
15-05-2009	1284	1284	1032	1070	550000	768.86	673.42	689.7	999.135	59.75
18-05-2009	1147	1185	1109	1170	429000	780.02	679.46	690.673	996.385	65.24
19-05-2009	1277	1277	1185	1208	313000	791.94	686.26	692.507	992.87	67.08
20-05-2009	1223	1262	1162	1193	340500	803.56	692.76	694.647	987.27	65.60
22-05-2009	1177	1246	1177	1208	312000	815.48	699.49	695.567	981.745	66.40
25-05-2009	1208	1239	1208	1208	102500	827.72	706.14	696.587	976.605	66.40
26-05-2009	1208	1208	1185	1185	29000	839.96	712.56	697.093	971.06	63.78
27-05-2009	1216	1216	1177	1177	217500	852.04	718.83	697.653	965.67	62.85
28-05-2009	1147	1200	1147	1200	89500	864.58	725.4	698.413	960.49	64.45
29-05-2009	1200	1200	1162	1170	87500	876.52	731.6	698.82	955.35	60.76
01-06-2009	1177	1208	1177	1185	83000	888.6	738.17	699.38	951.145	61.94
02-06-2009	1200	1200	1185	1185	107000	900.68	744.52	700.193	946.75	61.94
03-06-2009	1200	1239	1147	1170	493000	912.3	750.72	701.313	941.61	59.86
04-06-2009	1193	1193	1154	1154	41000	923.14	756.6	703.76	936.39	57.64
05-06-2009	1193	1200	1162	1162	98500	934.14	762.79	706.053	931.4	58.47
08-06-2009	1170	1277	1170	1208	1434500	946.06	769.59	709.16	926.545	62.96
09-06-2009	1231	1376	1216	1376	5760500	961.34	778	713.233	921.955	74.01
10-06-2009	1414	1548	1376	1468	13506500	978.16	787.33	717.72	917.73	77.89
11-06-2009	1468	1499	1414	1414	998000	994.2	796.04	722.353	912.95	71.17
12-06-2009	1445	1445	1391	1399	399500	1009.94	804.53	727.247	908.285	69.37
15-06-2009	1399	1453	1353	1353	179000	1024.46	812.4	731.88	903.58	64.05
16-06-2009	1346	1407	1292	1407	309500	1039.6	820.43	736.773	898.86	67.23
17-06-2009	1376	1414	1376	1376	228500	1053.66	828.07	741.513	894.08	63.74
18-06-2009	1414	1445	1346	1346	205000	1066.82	835.72	746.307	889.245	60.47
19-06-2009	1292	1414	1292	1391	332000	1081.04	843.74	751.653	885.4	63.50
22-06-2009	1407	1414	1353	1353	525000	1094.64	851.54	757.107	881.65	59.36
23-06-2009	1315	1315	1269	1269	374500	1105.34	858.5	762.353	877.58	51.40
24-06-2009	1269	1323	1269	1307	330000	1116.34	865.76	768.16	873.41	54.38
25-06-2009	1338	1338	1315	1315	240000	1127.2	873.02	774.227	869.665	55.01
26-06-2009	1323	1346	1315	1315	162500	1137.6	880.74	780.04	866.875	55.01
29-06-2009	1300	1307	1300	1307	2000	1148	888.08	785.233	864.235	54.15
30-06-2009	1315	1315	1300	1300	31500	1158.1	895.35	789.72	861.085	53.36
01-07-2009	1338	1361	1330	1338	1055500	1168.96	903	793.693	858.025	57.01
02-07-2009	1353	1361	1315	1315	123500	1179.2	910.19	797.873	855.52	54.25
03-07-2009	1292	1338	1292	1338	84000	1189.9	917.61	802.667	853.8	56.52
06-07-2009	1330	1330	1300	1323	641000	1200.16	924.88	806.953	851.525	54.61
07-07-2009	1353	1353	1323	1323	48500	1210.42	931.99	811.287	849.25	54.61
09-07-2009	1338	1346	1330	1330	247500	1220.5	939.17	815.973	847.11	55.43
10-07-2009	1330	1338	1323	1338	168000	1230.74	946.36	820.407	845.105	56.39
13-07-2009	1338	1338	1307	1338	501500	1240.68	953.62	825.093	842.905	56.39
14-07-2009	1346	1346	1338	1338	54000	1249.54	960.81	829.733	840.61	56.39
15-07-2009	1338	1353	1330	1353	302500	1258.7	968.15	834.52	838.68	58.49
16-07-2009	1361	1361	1330	1338	206500	1267.88	975.41	839.36	836.77	55.61
17-07-2009	1323	1346	1323	1330	207000	1276.9	982.59	844.2	835.68	54.08
21-07-2009	1338	1353	1338	1338	284000	1281.8	989.78	849.4	835.585	55.40
22-07-2009	1353	1399	1346	1361	559500	1284.86	997.27	854.807	835.775	59.05
23-07-2009	1376	1391	1376	1391	510500	1288.52	1004.91	860.56	837.38	63.27
24-07-2009	1399	1399	1376	1376	329500	1290.8	1012.48	866.213	837.95	59.94
27-07-2009	1376	1384	1376	1376	106500	1291.56	1019.97	871.82	839.44	59.94
28-07-2009	1376	1399	1376	1391	109500	1295.68	1027.69	877.427	841.12	62.25
29-07-2009	1376	1384	1376	1376	471000	1301.8	1035.33	882.88	842.725	58.62
30-07-2009	1384	1391	1384	1391	56000	1306.22	1043.12	888.38	844.56	61.06
31-07-2009	1407	1407	1376	1376	356000	1309.58	1050.76	894.033	846.775	57.41
03-08-2009	1376	1376	1376	1376	63000	1313.24	1058.4	899.587	849.295	57.41
04-08-2009	1384	1384	1376	1376	310500	1316.6	1066.04	905.193	850.825	57.41
05-08-2009	1376	1414	1376	1376	1465000	1319.96	1073.84	910.747	852.43	57.41
06-08-2009	1399	1414	1399	1399	119500	1324.24	1082.1	916.453	853.88	62.09
07-08-2009	1384	1422	1384	1384	383000	1328.38	1090.21	922.013	855.335	57.64
10-08-2009	1384	1391	1384	1391	29500	1332.2	1098.39	927.667	856.86	59.11
11-08-2009	1414	1460	1407	1453	1344500	1337.86	1107.19	933.687	858.58	69.29
12-08-2009	1430	1430	1414	1414	332000	1342.44	1115.52	939.593	860.145	59.29
13-08-2009	1422	1514	1422	1460	751000	1347.94	1124.31	945.66	862.13	65.60
14-08-2009	1460	1476	1460	1460	347000	1353.74	1133.02	951.727	864.42	65.60
18-08-2009	1453	1460	1414	1414	346000	1358.94	1141.04	957.38	867.555	55.61
19-08-2009	1422	1422	1376	1376	389500	1363.22	1148.68	962.933	870.345	48.97
20-08-2009	1376	1460	1376	1460	64000	1368.26	1157.16	969.147	873.935	60.26
21-08-2009	1460	1476	1414	1422	89500	1369.18	1165.26	975.06	877.22	54.40
24-08-2009	1422	1476	1422	1453	113500	1368.88	1173.52	981.18	880.51	57.99
25-08-2009	1453	1453	1430	1430	17500	1369.2	1181.7	987.093	884.065	54.56
26-08-2009	1445	1445	1430	1430	12000	1369.82	1189.88	992.96	887.89	54.56
27-08-2009	1414	1414	1399	1399	31000	1370.74	1197.6	998.513	891.595	49.94
28-08-2009	1407	1430	1376	1376	689000	1370.12	1204.86	1003.66	895.11	46.77
31-08-2009	1376	1376	1361	1376	385000	1370.12	1211.89	1008.753	898.665	46.77
01-09-2009	1376	1376	1369	1369	525000	1370.58	1218.7	1014.007	902.375	45.75
02-09-2009	1307	1369	1307	1330	140000	1369.36	1225.2	1018.947	906.08	40.44
03-09-2009	1369	1376	1361	1376	521500	1369.82	1232.23	1024.3	910.285	48.09
07-09-2009	1376	1376	1376	1376	100000	1371.96	1238.65	1029.653	914.755	48.09
08-09-2009	1369	1369	1369	1369	5000	1373.2	1244.77	1034.907	919.42	47.03
09-09-2009	1376	1376	1376	1376	20500	1374.42	1250.81	1040.153	924.275	48.26
10-09-2009	1376	1407	1376	1384	58500	1375.8	1256.7	1045.76	928.98	49.70
11-09-2009	1376	1376	1376	1376	80000	1377.18	1262.59	1051.113	933.22	48.25
14-09-2009	1376	1384	1369	1376	60000	1378.7	1268.4	1056.467	936.965	48.25
15-09-2009	1376	1376	1361	1361	13000	1379.16	1274.06	1061.72	940.06	45.38
16-09-2009	1376	1399	1376	1391	17000	1380.68	1279.94	1067.02	943.575	51.59
17-09-2009	1376	1376	1376	1376	500	1381.44	1285.67	1072.22	947.36	48.61
24-09-2009	1384	1384	1384	1384	1000	1382.66	1291.41	1077.473	950.88	50.26
25-09-2009	1414	1422	1384	1384	12000	1383.88	1297.15	1082.62	954.435	50.26
28-09-2009	1376	1376	1376	1376	37500	1384.8	1302.65	1087.713	958.18	48.46
29-09-2009	1391	1399	1384	1384	55000	1385.72	1308.23	1092.813	961.735	50.38
30-09-2009	1384	1384	1384	1384	1500	1386.64	1313.66	1097.96	965.48	50.38
01-10-2009	1399	1399	1384	1384	22000	1387.56	1318.55	1103.06	969.19	50.38
02-10-2009	1384	1391	1384	1391	5500	1388.32	1323.51	1108.207	972.97	52.32
05-10-2009	1384	1384	1384	1384	500	1389.24	1328.56	1113.353	976.83	50.21
06-10-2009	1384	1384	1376	1384	58500	1390.32	1333.61	1118.5	980.73	50.21
07-10-2009	1391	1399	1384	1384	99500	1391.24	1336.52	1123.6	984.86	50.21
08-10-2009	1384	1384	1384	1384	239000	1391.7	1338.28	1128.747	989.03	50.21
09-10-2009	1384	1384	1384	1384	20500	1391.56	1340.04	1133.793	993.31	50.21
12-10-2009	1384	1384	1384	1384	25000	1391.72	1341.26	1138.893	997.59	50.21
13-10-2009	1384	1384	1384	1384	20000	1391.88	1341.72	1143.94	1001.835	50.21
14-10-2009	1384	1384	1384	1384	10000	1391.74	1343.71	1149.04	1006.005	50.21
15-10-2009	1399	1407	1384	1384	144500	1391.9	1346.85	1154.187	1010.135	50.21
16-10-2009	1384	1391	1384	1391	101500	1391.9	1349.06	1159.38	1014.26	53.84
19-10-2009	1391	1391	1384	1384	20000	1392.06	1350.82	1164.527	1018.54	49.92
20-10-2009	1391	1399	1391	1391	219000	1392.36	1352.8	1169.72	1022.78	53.56
21-10-2009	1391	1391	1391	1391	274500	1392.66	1354.63	1174.913	1027.06	53.56
22-10-2009	1391	1391	1391	1391	106500	1392.96	1356.46	1180.213	1031.3	53.56
23-10-2009	1391	1407	1391	1399	320000	1392.96	1358.6	1185.72	1035.58	57.93
26-10-2009	1414	1430	1414	1430	540000	1393.88	1361.13	1191.433	1039.98	69.79
27-10-2009	1430	1453	1414	1437	434500	1394.8	1363.5	1197.193	1044.45	71.73
28-10-2009	1422	1422	1391	1391	88500	1393.56	1365.71	1202.647	1048.655	49.33
29-10-2009	1361	1376	1346	1376	149500	1392.8	1367.62	1207.947	1052.895	44.46
30-10-2009	1376	1376	1376	1376	12500	1391.12	1369.53	1213.247	1057.025	44.46
02-11-2009	1346	1384	1346	1361	47500	1389.14	1371.44	1218.393	1061.08	39.88
03-11-2009	1376	1376	1338	1338	52000	1387.62	1373.28	1223.233	1064.94	34.10
05-11-2009	1376	1384	1376	1376	279500	1387.62	1375.42	1228.327	1069.105	47.62
06-11-2009	1376	1376	1376	1376	37500	1385.94	1377.1	1233.42	1073.345	47.62
09-11-2009	1376	1376	1376	1376	35000	1385.02	1377.1	1238.513	1077.55	47.62
10-11-2009	1361	1361	1361	1361	5000	1383.18	1376.03	1243.407	1081.68	43.25
11-11-2009	1361	1361	1361	1361	64500	1381.8	1375.5	1248.4	1085.77	43.25
12-11-2009	1376	1376	1376	1376	186500	1380.72	1375.27	1253.493	1089.9	48.71
13-11-2009	1376	1376	1376	1376	65500	1380.26	1375.5	1258.487	1093.95	48.71
16-11-2009	1384	1384	1376	1376	7000	1380.26	1375.19	1263.327	1097.81	48.71
17-11-2009	1361	1376	1361	1376	16500	1380.26	1375.19	1268.013	1101.63	48.71
18-11-2009	1376	1376	1376	1376	50000	1380.4	1375.49	1272.6	1105.605	48.71
20-11-2009	1376	1376	1361	1361	3000	1381.02	1375.19	1277.14	1109.465	42.75
23-11-2009	1369	1376	1369	1376	87500	1381.02	1375.42	1281.827	1113.48	49.42
24-11-2009	1384	1384	1376	1376	292000	1381.02	1376.49	1286.107	1117.495	49.42
25-11-2009	1376	1391	1376	1376	204500	1381.16	1377.18	1290.233	1121.47	49.42
26-11-2009	1376	1376	1376	1376	79000	1381.16	1377.79	1294.26	1125.405	49.42
30-11-2009	1376	1384	1376	1376	106500	1381	1378.4	1298.133	1129.57	49.42
01-12-2009	1376	1376	1376	1376	85000	1381	1379.09	1302.06	1133.585	49.42
03-12-2009	1376	1376	1376	1376	40000	1381	1379.85	1305.933	1137.6	49.42
04-12-2009	1376	1376	1376	1376	160000	1381.3	1380.23	1309.807	1141.615	49.42
07-12-2009	1376	1376	1376	1376	9500	1381	1380.84	1313.627	1145.515	49.42
08-12-2009	1376	1376	1376	1376	254500	1381	1381.22	1317.447	1149.415	49.42
10-12-2009	1376	1376	1376	1376	1000	1380.84	1381.75	1321.22	1153.315	49.42
11-12-2009	1376	1376	1376	1376	2000	1380.68	1382.28	1324.993	1157.135	49.42
14-12-2009	1384	1384	1384	1384	25000	1380.84	1382.82	1328.713	1160.995	56.06
15-12-2009	1384	1384	1384	1384	15000	1380.84	1383.28	1332.433	1164.82	56.06
17-12-2009	1376	1376	1376	1376	12500	1380.68	1383.66	1336	1168.64	48.65
21-12-2009	1376	1376	1376	1376	500000	1380.52	1384.04	1339.207	1172.425	48.65
22-12-2009	1361	1361	1361	1361	11500	1379.92	1384.12	1342.313	1176.135	37.79
23-12-2009	1361	1369	1361	1361	142000	1379.46	1384.35	1345.527	1179.88	37.79
28-12-2009	1369	1369	1369	1369	5000	1379.16	1384.74	1348.793	1183.665	45.34
29-12-2009	1376	1376	1376	1376	75000	1379	1385.12	1350.68	1187.45	50.95
30-12-2009	1376	1376	1376	1376	1500	1378.84	1385.27	1351.8	1191.27	50.95
04-01-2010	1361	1376	1361	1369	33000	1378.54	1385.05	1352.873	1194.98	45.53
05-01-2010	1376	1399	1376	1399	187500	1378.84	1385.28	1353.787	1198.88	63.46
06-01-2010	1376	1376	1376	1376	5000	1378.68	1385.28	1354.04	1202.625	49.90
07-01-2010	1376	1384	1376	1384	50000	1378.68	1385.21	1355.367	1206.45	53.61
08-01-2010	1376	1399	1376	1399	13500	1378.98	1385.44	1357.56	1210.385	59.65
11-01-2010	1414	1468	1414	1460	811500	1380.36	1386.13	1359.493	1214.625	74.30
12-01-2010	1460	1529	1453	1521	2631500	1383.1	1387.58	1361.58	1219.17	81.53
13-01-2010	1514	1548	1476	1476	665000	1384.8	1388.58	1363.467	1223.49	66.64
14-01-2010	1499	1521	1499	1499	235000	1386.96	1389.81	1365.407	1227.925	69.69
15-01-2010	1453	1491	1453	1491	46000	1388.96	1390.96	1367.293	1232.4	67.38
18-01-2010	1476	1491	1468	1476	141500	1390.5	1391.73	1369.233	1236.915	63.17
19-01-2010	1476	1548	1476	1521	535000	1392.32	1393.1	1371.527	1241.655	69.36
20-01-2010	1491	1491	1430	1468	152500	1392.94	1393.87	1373.313	1246.13	57.17
21-01-2010	1468	1468	1453	1460	79000	1394.32	1393.94	1375.247	1250.565	55.58
22-01-2010	1460	1460	1453	1460	48000	1396	1394.4	1377.08	1254.96	55.58
25-01-2010	1453	1460	1453	1460	10500	1397.68	1394.4	1378.913	1259.355	55.58
26-01-2010	1468	1468	1445	1453	94500	1399.52	1394.33	1380.8	1263.675	53.94
27-01-2010	1445	1445	1437	1437	110000	1401.5	1394.56	1382.687	1267.8	50.29
28-01-2010	1445	1445	1445	1445	12500	1402.88	1395.25	1384.573	1271.965	52.04
03-02-2010	1453	1453	1453	1453	55000	1404.42	1395.18	1386.207	1276.17	53.79
05-02-2010	1422	1453	1414	1453	31500	1405.96	1395.49	1386.72	1280.375	53.79
09-02-2010	1407	1407	1391	1391	3000	1406.56	1394.87	1386.207	1284.195	40.51
10-02-2010	1391	1391	1391	1391	5000	1407.16	1394.48	1386.053	1288.09	40.51
11-02-2010	1376	1376	1376	1376	3500	1407.16	1393.94	1385.9	1291.91	37.88
12-02-2010	1391	1391	1391	1391	60000	1407.46	1393.86	1386.153	1295.73	41.93
17-02-2010	1391	1414	1391	1414	10500	1408.22	1394.24	1386.2	1299.55	47.58
18-02-2010	1391	1391	1376	1376	17500	1408.22	1394.24	1386.2	1303.065	40.56
19-02-2010	1376	1376	1376	1376	500	1408.22	1394.31	1386.4	1306.505	40.56
24-02-2010	1414	1414	1414	1414	5000	1409.28	1395.15	1386.553	1310.175	49.24
25-02-2010	1414	1414	1414	1414	10000	1410.04	1395.53	1386.96	1313.88	49.24
02-03-2010	1399	1399	1399	1399	5000	1410.5	1395.76	1387.827	1317.205	46.16
03-03-2010	1414	1414	1407	1407	73000	1411.12	1396.14	1388.493	1320.455	48.03
04-03-2010	1407	1468	1407	1460	260000	1412.8	1396.98	1389.46	1323.895	58.35
05-03-2010	1460	1476	1430	1430	143000	1413.88	1397.44	1390.227	1327.07	52.05
08-03-2010	1422	1445	1422	1445	18000	1415.26	1398.13	1391.147	1330.36	54.69
09-03-2010	1422	1422	1422	1422	5000	1416.18	1398.59	1391.96	1333.495	50.14
10-03-2010	1407	1430	1407	1422	54500	1417.1	1399.2	1392.52	1336.63	50.14
11-03-2010	1414	1414	1414	1414	20000	1417.86	1399.43	1393.18	1339.685	48.51
12-03-2010	1460	1483	1437	1483	135500	1420	1400.5	1394.147	1343.085	60.44
15-03-2010	1468	1468	1422	1445	17000	1421.38	1401.11	1394.96	1346.26	53.14
17-03-2010	1453	1491	1453	1453	138000	1422.92	1401.8	1395.827	1349.475	54.39
18-03-2010	1445	1453	1445	1453	24000	1424.3	1402.57	1396.647	1352.61	54.39
19-03-2010	1483	1491	1453	1453	93000	1425.68	1403.26	1397.413	1355.745	54.39
22-03-2010	1453	1453	1445	1445	19500	1427.06	1403.87	1398.127	1358.765	52.63
24-03-2010	1445	1476	1445	1453	29500	1428.6	1404.56	1398.893	1361.555	54.22
25-03-2010	1491	1491	1445	1453	11500	1430.44	1405.18	1399.56	1364.345	54.22
26-03-2010	1453	1453	1453	1453	500	1432.28	1405.87	1400.327	1367.215	54.22
29-03-2010	1437	1437	1430	1437	11000	1433.64	1406.4	1401.04	1370.005	50.03
30-03-2010	1453	1453	1414	1414	33500	1434.4	1406.7	1401.547	1371.61	44.68
31-03-2010	1453	1453	1453	1453	12500	1435.94	1407.39	1402.16	1372.835	53.72
05-04-2010	1453	1453	1453	1453	500	1437.62	1408.08	1402.573	1374.06	53.72
06-04-2010	1422	1422	1422	1422	5000	1438.08	1408.46	1402.88	1374.86	46.69
08-04-2010	1430	1430	1430	1430	3000	1439.16	1408.92	1403.24	1375.32	48.56
09-04-2010	1422	1453	1422	1453	25500	1440.54	1409.61	1403.653	1376.66	53.60
13-04-2010	1407	1453	1407	1453	13500	1441.62	1410.3	1404.167	1378.575	53.60
14-04-2010	1460	1460	1407	1460	31000	1441.62	1410.99	1404.627	1380.025	55.15
15-04-2010	1422	1548	1422	1506	1321000	1441.32	1412.21	1405.493	1381.515	63.73
16-04-2010	1491	1491	1483	1491	42500	1441.62	1413.21	1406.26	1383.005	59.72
19-04-2010	1529	1529	1468	1521	74500	1442.06	1414.51	1407.227	1384.57	64.53
20-04-2010	1491	1491	1491	1491	18500	1442.06	1415.51	1407.993	1385.985	57.18
21-04-2010	1506	1514	1476	1499	163000	1442.52	1416.51	1408.66	1387.555	58.53
22-04-2010	1468	1506	1468	1506	22000	1442.22	1417.27	1409.473	1389.2	59.74
26-04-2010	1506	1529	1506	1529	141000	1443.44	1418.19	1410.393	1390.845	63.48
27-04-2010	1529	1548	1529	1548	61000	1445.2	1419.76	1411.027	1392.735	66.27
28-04-2010	1529	1548	1514	1529	182000	1446.58	1421.29	1411.793	1394.455	61.23
29-04-2010	1548	1567	1529	1567	811000	1448.72	1423.2	1412.507	1396.365	66.69
30-04-2010	1567	1567	1529	1529	155500	1450.24	1424.88	1412.967	1398.16	57.91
03-05-2010	1529	1567	1529	1548	158500	1452.46	1426.98	1413.86	1400.13	60.70
04-05-2010	1548	1586	1548	1567	552500	1454.9	1428.89	1415.133	1402.155	63.31
05-05-2010	1567	1567	1521	1521	223000	1456.26	1430.34	1415.54	1403.72	53.95
06-05-2010	1521	1529	1506	1506	147000	1457.32	1431.64	1416.1	1404.37	51.29
07-05-2010	1476	1476	1414	1414	23500	1457.78	1432.17	1415.84	1404.1	38.68
10-05-2010	1453	1453	1453	1453	11500	1459.02	1433.09	1415.993	1404.295	44.87
11-05-2010	1476	1483	1468	1468	170500	1460.86	1434.01	1416.247	1404.64	47.08
14-05-2010	1468	1468	1468	1468	40500	1462.4	1434.93	1416.707	1405.215	47.08
17-05-2010	1460	1483	1460	1483	3000	1463.78	1436	1417.42	1405.595	49.43
19-05-2010	1453	1453	1453	1453	51000	1465.32	1436.77	1417.933	1405.98	45.11
20-05-2010	1445	1445	1437	1437	57500	1466.54	1437.38	1418.387	1406.435	42.96
21-05-2010	1414	1437	1414	1437	4500	1467	1438.14	1419.1	1406.665	42.96
24-05-2010	1391	1391	1376	1376	15000	1466.24	1438.14	1419.1	1406.78	35.46
25-05-2010	1300	1300	1231	1231	55500	1462.88	1436.69	1418.133	1406.59	24.51
26-05-2010	1208	1246	1208	1246	5500	1459.66	1435.39	1417.313	1406.285	27.02
31-05-2010	1330	1338	1330	1338	10000	1457.22	1435.01	1417.06	1406.4	40.17
04-06-2010	1437	1437	1437	1437	500	1457.36	1435.62	1417.413	1407.01	50.50
08-06-2010	1376	1376	1369	1369	6500	1455.84	1435.55	1417.367	1407.32	44.78
17-06-2010	1369	1369	1361	1361	1000	1454.62	1435.4	1417.267	1407.625	44.14
18-06-2010	1376	1376	1376	1376	16000	1453.7	1435.4	1417.367	1407.815	45.70
21-06-2010	1414	1422	1414	1422	24000	1453.86	1435.86	1417.573	1408.35	50.26
22-06-2010	1346	1353	1338	1353	9500	1451.26	1435.63	1417.42	1408.425	44.25
23-06-2010	1361	1361	1361	1361	1000	1449.58	1435.48	1417.267	1408.615	45.07
24-06-2010	1369	1468	1369	1430	117500	1449.12	1436.02	1417.573	1409.15	51.67
25-06-2010	1430	1430	1430	1430	3500	1448.66	1436.48	1417.933	1409.65	51.67
28-06-2010	1499	1644	1499	1548	210000	1450.56	1438.12	1419.027	1410.7	60.97
29-06-2010	1529	1529	1491	1529	68000	1452.24	1439.65	1419.993	1411.655	59.00
30-06-2010	1529	1548	1476	1529	19500	1453.76	1441.18	1420.96	1412.61	59.00
01-07-2010	1491	1548	1468	1499	25500	1454.68	1442.56	1421.68	1413.34	55.71
02-07-2010	1521	1548	1491	1491	37000	1455.44	1443.86	1422.393	1414.105	54.83
05-07-2010	1476	1483	1476	1483	1000	1456.36	1445	1423.053	1414.87	53.91
06-07-2010	1453	1491	1445	1491	62500	1457.9	1446.15	1423.767	1415.635	54.73
07-07-2010	1476	1476	1460	1460	21000	1458.04	1446.99	1424.273	1416.13	50.97
08-07-2010	1514	1514	1453	1460	11000	1458.18	1447.9	1424.78	1416.475	50.97
09-07-2010	1468	1468	1468	1468	7000	1459.1	1448.59	1425.34	1416.935	51.96
13-07-2010	1468	1499	1468	1499	7000	1460.48	1449.82	1426.107	1417.55	55.68
14-07-2010	1514	1514	1483	1506	125500	1461.54	1451.04	1426.92	1418.125	56.50
15-07-2010	1514	1548	1514	1529	1504000	1463.06	1452.34	1427.887	1418.89	59.18
16-07-2010	1529	1529	1529	1529	175000	1464.44	1453.03	1428.807	1419.58	59.18
19-07-2010	1506	1529	1499	1529	16500	1464.9	1453.11	1429.773	1420.345	59.18
22-07-2010	1483	1483	1483	1483	3000	1464.74	1453.18	1430.387	1420.88	51.30
23-07-2010	1499	1548	1491	1491	15500	1464.14	1453.1	1431.053	1421.455	52.48
26-07-2010	1491	1548	1491	1548	5500	1465.28	1453.67	1432.1	1422.315	59.96
27-07-2010	1476	1491	1476	1491	11500	1465.12	1453.82	1432.713	1422.775	51.27
28-07-2010	1491	1491	1491	1491	2000	1464.82	1453.52	1433.12	1423.31	51.27
29-07-2010	1476	1476	1476	1476	1000	1463.76	1453.6	1433.38	1423.735	49.10
30-07-2010	1548	1548	1491	1499	69500	1462.78	1453.99	1434.1	1423.965	52.43
02-08-2010	1548	1873	1548	1873	5362000	1469.66	1458.12	1437.413	1426.26	77.81
03-08-2010	1950	2141	1873	2122	4315500	1480.76	1464.74	1442.387	1429.57	83.95
04-08-2010	2141	2141	1911	1969	699500	1489.56	1469.9	1446.44	1432.115	70.96
05-08-2010	1950	2026	1873	2026	4119500	1499.12	1475.79	1451.027	1435.175	72.66
06-08-2010	2026	2026	1969	2026	2579500	1508.3	1481.6	1455.36	1438.425	72.66
09-08-2010	2026	2026	1950	1988	934500	1517.64	1486.95	1459.44	1441.065	69.52
10-08-2010	1969	1988	1911	1950	396500	1526.52	1491.92	1463.267	1443.705	66.42
11-08-2010	1969	1988	1911	1911	751000	1536.46	1497.12	1466.933	1445.995	63.31
12-08-2010	1892	1911	1854	1911	89500	1545.62	1502.32	1470.6	1448.4	63.31
13-08-2010	1873	2026	1873	1988	956000	1556.02	1508.44	1474.68	1451.19	66.86
16-08-2010	2026	2045	1969	2007	1808000	1566.8	1514.6	1478.887	1454.23	67.70
18-08-2010	2045	2370	2007	2294	9410000	1583.02	1523.4	1485.007	1458.82	77.07
19-08-2010	2294	2370	2217	2255	6359500	1599.06	1532.19	1490.867	1463.215	73.93
20-08-2010	2255	2313	2198	2255	3686500	1615.42	1540.98	1496.727	1467.645	73.93
23-08-2010	2275	2313	2236	2236	1684500	1631.4	1549.2	1502.56	1472.175	72.27
24-08-2010	2217	2275	2179	2179	537000	1647.46	1556.85	1507.913	1476.19	67.37
25-08-2010	2179	2275	2179	2217	858500	1667.18	1565.03	1513.52	1480.395	68.88
26-08-2010	2236	2504	2236	2408	8136500	1690.42	1575.04	1520.4	1485.59	75.13
27-08-2010	2408	2427	2332	2351	3786500	1710.68	1583.95	1526.9	1490.465	70.58
30-08-2010	2370	2466	2351	2370	2654500	1729.34	1593.35	1533.527	1495.395	71.20
31-08-2010	2351	2389	2294	2332	1036000	1748.6	1602.22	1539.9	1500.175	68.08
01-09-2010	2332	2599	2332	2599	6876500	1773.36	1613.99	1548.053	1506.29	76.03
02-09-2010	2599	2619	2523	2561	6429500	1797.06	1625.38	1555.953	1512.29	73.24
03-09-2010	2599	2944	2561	2905	7153500	1826.72	1640.29	1566.147	1519.86	80.30
06-09-2010	2963	3230	2963	3230	8414000	1864.26	1657.76	1578.507	1529.13	84.47
07-09-2010	3230	3555	3230	3421	8620500	1905.46	1677.52	1592.14	1539.315	86.30
15-09-2010	3479	3670	3402	3479	6539000	1946.44	1697.78	1606.16	1549.79	86.81
16-09-2010	3498	3574	3440	3498	3865000	1987.8	1718.23	1620.253	1560.4	86.98
17-09-2010	3498	3498	3383	3460	2503500	2026.04	1738.3	1634.093	1570.78	84.62
20-09-2010	3440	3612	3402	3574	8069500	2066.94	1759.59	1648.747	1581.73	85.86
21-09-2010	3574	3612	3402	3460	3693500	2105.56	1779.66	1662.64	1592.11	79.00
22-09-2010	3440	3479	3173	3249	5175000	2140.56	1797.62	1675.227	1601.4	68.15
23-09-2010	3211	3249	3039	3116	3210500	2173.06	1814.25	1686.927	1610.06	62.34
24-09-2010	3116	3173	3058	3135	657500	2206.1	1831.23	1698.7	1618.815	62.83
27-09-2010	3135	3345	3135	3230	4743500	2240.88	1849.39	1711.06	1628.045	65.25
28-09-2010	3230	3249	3096	3135	2338000	2274.38	1866.21	1722.787	1636.8	60.97
29-09-2010	3135	3402	3135	3326	8817000	2311.7	1884.94	1735.833	1646.51	65.83
30-09-2010	3364	3364	3135	3192	3764000	2346.18	1902.64	1747.787	1655.55	60.17
01-10-2010	3288	3345	3211	3307	3401000	2382.34	1921.41	1760.66	1665.165	63.10
04-10-2010	3307	3307	3173	3230	3551500	2416.82	1939.18	1772.967	1674.395	59.92
05-10-2010	3211	3211	3154	3173	3871500	2449.7	1956.38	1784.793	1683.34	57.61
06-10-2010	3211	3211	3077	3116	2428000	2481.44	1972.94	1795.833	1691.965	55.31
07-10-2010	3116	3135	2886	3001	3836500	2510.88	1987.89	1805.7	1700.05	50.90
08-10-2010	3001	3154	2963	3077	3802000	2542.76	2003.75	1816.373	1708.48	53.54
11-10-2010	3096	3116	2944	3020	1454500	2573.34	2018.74	1826.513	1716.625	51.31
12-10-2010	3020	3039	2905	2963	1016500	2601.64	2033.46	1836.327	1724.485	49.11
13-10-2010	2982	3096	2944	3039	2735500	2632.6	2048.86	1846.747	1732.685	52.06
14-10-2010	3058	3096	2982	3058	684000	2663.94	2064.38	1856.993	1740.825	52.80
15-10-2010	3058	3077	2982	3020	999000	2694.82	2079.29	1867.34	1748.74	51.11
18-10-2010	3020	3020	2963	2982	650500	2724.48	2093.63	1877.487	1756.695	49.40
19-10-2010	3020	3173	2944	3116	7673000	2749.34	2109.5	1888.527	1765.395	55.09
20-10-2010	3077	3154	3039	3077	5309500	2768.44	2124.6	1899.307	1773.9	53.21
21-10-2010	3135	3135	3039	3058	968500	2790.22	2139.89	1910.007	1782.385	52.28
22-10-2010	3096	3096	2982	3020	678500	2810.1	2154.61	1920.56	1790.795	50.38
25-10-2010	3020	3096	3020	3039	564500	2830.36	2169.33	1931.187	1799.11	51.33
26-10-2010	3058	3058	2963	2982	1028500	2850.24	2183.94	1941.38	1807.14	48.33
27-10-2010	3020	3020	2829	2886	2820000	2868.96	2197.74	1950.933	1814.69	43.69
28-10-2010	2867	2963	2867	2944	1548500	2889.62	2213.04	1961.287	1822.605	47.00
29-10-2010	2944	2944	2867	2886	635500	2909.12	2227.37	1971.253	1830.23	44.20
01-11-2010	2905	2944	2886	2905	537000	2927.46	2241.74	1981.447	1837.875	45.35
02-11-2010	2944	2944	2695	2695	6121000	2941.22	2254.01	1990.14	1844.47	36.43
03-11-2010	2695	2733	2561	2619	2383500	2947.72	2265.37	1998.173	1850.685	33.84
04-11-2010	2638	2657	2580	2580	807000	2954.22	2276.64	2006.2	1856.705	32.56
05-11-2010	2599	2619	2561	2580	834000	2960.72	2288.07	2014.227	1862.725	32.56
08-11-2010	2561	2580	2485	2504	906000	2966.08	2298.74	2021.493	1868.44	29.99
09-11-2010	2504	2676	2466	2657	4080500	2975.64	2311.55	2029.78	1874.845	40.21
10-11-2010	2657	2695	2619	2676	1672500	2984.82	2326	2038.293	1881.345	41.35
11-11-2010	2676	2676	2599	2676	627000	2990.18	2340.3	2046.753	1887.845	41.35
12-11-2010	2676	2676	2523	2619	876000	2995.54	2353.11	2054.48	1894.06	38.77
15-11-2010	2599	2599	2561	2599	251500	3000.12	2364.73	2062.273	1900.175	37.88
16-11-2010	2504	2580	2485	2523	231500	3003.94	2376.27	2069.46	1905.91	34.61
18-11-2010	2561	2561	2504	2542	104000	3002.8	2388.08	2076.927	1911.74	36.10
19-11-2010	2561	2561	2523	2542	131500	3002.42	2399.74	2084.393	1917.57	36.10
22-11-2010	2542	2561	2523	2542	133000	2995.16	2410.94	2091.913	1923.4	36.10
23-11-2010	2523	2523	2466	2485	380500	2980.26	2422.26	2098.593	1928.945	33.27
24-11-2010	2485	2561	2389	2504	648500	2961.92	2433.69	2105.653	1934.585	35.09
25-11-2010	2504	2619	2504	2561	1324000	2943.56	2445	2113.04	1940.51	40.36
26-11-2010	2561	2561	2447	2466	184000	2922.92	2455.36	2119.793	1945.92	35.23
29-11-2010	2447	2447	2332	2389	501000	2901.5	2463.77	2126.033	1950.945	31.71
30-11-2010	2389	2389	2255	2294	2078000	2875.9	2471.42	2131.693	1955.535	27.99
01-12-2010	2294	2389	2275	2351	994000	2853.72	2479.64	2137.68	1960.41	33.06
02-12-2010	2408	2408	2351	2389	210500	2836.52	2488.54	2143.92	1965.55	36.28
03-12-2010	2370	2389	2351	2370	176500	2821.6	2497.33	2150.033	1970.595	35.37
06-12-2010	2351	2370	2332	2351	109500	2805.92	2506.01	2156.127	1975.505	34.43
08-12-2010	2332	2370	2275	2313	510500	2787.58	2514.23	2162.12	1980.19	32.57
09-12-2010	2294	2408	2294	2389	1089000	2772.66	2523.52	2168.36	1985.255	39.59
10-12-2010	2389	2408	2351	2408	167000	2754.3	2533	2174.727	1990.45	41.24
13-12-2010	2389	2389	2332	2332	357500	2737.1	2541.64	2180.793	1995.115	36.90
14-12-2010	2332	2389	2294	2389	366500	2718.74	2550.54	2187.187	2000.18	41.84
15-12-2010	2313	2370	2294	2370	191000	2701.54	2559.18	2193.3	2005.11	40.70
16-12-2010	2332	2332	2275	2294	64500	2683.96	2566.83	2198.907	2009.585	36.41
17-12-2010	2294	2313	2275	2313	1467000	2667.9	2574.67	2204.593	2013.85	38.17
20-12-2010	2294	2294	2236	2294	406000	2653.76	2582.32	2209.847	2017.715	37.07
21-12-2010	2294	2408	2294	2408	507500	2640.38	2591.57	2215.96	2022.375	46.95
22-12-2010	2408	2447	2370	2408	636000	2628.14	2600.74	2221.873	2026.92	46.95
23-12-2010	2370	2389	2294	2389	121000	2616.66	2609.15	2227.86	2031.41	45.57
27-12-2010	2389	2389	2313	2332	43000	2602.52	2617.56	2233.413	2035.69	41.61
28-12-2010	2313	2313	2275	2275	1356000	2586.86	2625.4	2238.54	2039.46	38.05
29-12-2010	2275	2294	2275	2294	167000	2572.34	2633.58	2243.64	2043.59	39.89
30-12-2010	2294	2332	2275	2294	272500	2558.58	2641.53	2248.613	2047.76	39.89
03-01-2011	2294	2313	2275	2294	124500	2542.14	2645.74	2253.713	2051.93	39.89
04-01-2011	2294	2351	2294	2351	364000	2527.62	2648.03	2258.94	2056.385	45.93
05-01-2011	2351	2389	2351	2370	501000	2513.86	2652.04	2264.547	2060.97	47.81
06-01-2011	2370	2370	2275	2313	310000	2499.72	2654.91	2269.647	2065.35	42.98
07-01-2011	2294	2294	2217	2217	363000	2483.28	2656.82	2273.98	2069.21	36.32
10-01-2011	2217	2255	2141	2236	249000	2468.36	2659.3	2278.747	2073.125	38.36
11-01-2011	2255	2275	2160	2217	56000	2454.98	2661.97	2283.487	2076.945	37.08
12-01-2011	2217	2217	2179	2217	42000	2440.44	2665.03	2288.84	2081.075	37.08
13-01-2011	2217	2217	2179	2179	204000	2426.3	2667.71	2293.68	2085.015	34.42
14-01-2011	2179	2198	2141	2198	38500	2412.16	2669.81	2298.547	2089.125	36.86
17-01-2011	2160	2160	2122	2160	68000	2401.46	2671.34	2303.16	2092.97	34.13
18-01-2011	2160	2198	2141	2160	260000	2392.28	2670	2307.673	2096.7	34.13
19-01-2011	2141	2141	2103	2141	96500	2383.5	2668.86	2312.26	2100.525	32.72
20-01-2011	2103	2103	1988	2045	254000	2372.8	2666.76	2316.313	2103.87	26.73
21-01-2011	1988	2026	1930	1969	178000	2362.1	2664.09	2319.86	2106.645	23.12
24-01-2011	1988	2103	1969	2103	665000	2351.02	2663.33	2324.707	2110.09	38.81
25-01-2011	2103	2141	2064	2122	123500	2339.94	2662.38	2330.647	2113.705	40.66
26-01-2011	2122	2217	2083	2198	262500	2330.38	2660.28	2336.993	2117.66	47.49
27-01-2011	2179	2275	2160	2275	763000	2323.5	2659.52	2343.24	2121.735	53.36
28-01-2011	2275	2332	2236	2275	1633000	2317.02	2658.57	2348.827	2125.96	53.36
31-01-2011	2160	2217	2160	2198	120500	2310.52	2657.23	2354.353	2129.725	47.24
01-02-2011	2198	2217	2179	2217	24000	2304.02	2653.41	2360.06	2133.7	48.80
02-02-2011	2217	2217	2122	2198	128500	2297.14	2649.78	2365.54	2137.58	47.29
04-02-2011	2198	2198	2141	2160	12000	2289.5	2642.33	2370.46	2141.31	44.35
07-02-2011	2160	2179	2103	2141	161000	2282.62	2631.44	2375.713	2144.6	42.91
08-02-2011	2141	2141	2045	2083	79000	2274.2	2618.06	2380.527	2147.79	38.77
09-02-2011	2083	2083	2007	2026	146000	2263.5	2603.53	2384.5	2150.655	35.18
10-02-2011	2026	2026	1969	2007	139000	2254.32	2588.62	2388.347	2153.425	34.05
11-02-2011	2007	2217	1969	2217	86000	2250.88	2576.19	2392.807	2157.245	52.31
14-02-2011	2217	2236	2064	2160	60500	2248.2	2562.05	2397.013	2160.82	48.39
16-02-2011	2064	2064	2026	2045	51500	2242.08	2547.9	2400.453	2163.78	41.62
17-02-2011	2064	2064	2007	2007	106000	2234.44	2535.48	2403.84	2166.55	39.65
18-02-2011	2026	2064	2026	2064	117000	2228.32	2524.96	2407.66	2169.605	43.94
21-02-2011	2064	2064	2007	2026	81000	2221.82	2513.87	2411.28	2172.55	41.81
22-02-2011	2026	2026	1969	1988	85000	2215.32	2501.45	2414.593	2175.42	39.73
23-02-2011	1988	2026	1969	2026	258000	2208.06	2490.36	2418.367	2178.285	42.79
24-02-2011	2007	2026	1988	2007	65500	2200.04	2477.17	2422.013	2181.055	41.65
25-02-2011	2007	2007	1969	1988	22000	2193.16	2465.13	2425.48	2183.885	40.49
28-02-2011	1988	2007	1969	1988	263500	2185.14	2451.94	2428.74	2186.675	40.49
01-03-2011	1950	1969	1892	1950	868000	2176.74	2439.14	2431.7	2189.16	38.03
02-03-2011	1930	1950	1911	1950	391000	2169.86	2426.91	2434.507	2191.645	38.03
03-03-2011	1950	1950	1892	1892	105000	2161.44	2414.67	2436.927	2193.805	34.33
04-03-2011	1892	1950	1892	1950	68000	2154.56	2404.16	2439.733	2196.025	40.55
07-03-2011	1854	1930	1854	1911	184500	2144.62	2392.5	2442.587	2198.125	37.95
08-03-2011	1911	2045	1892	2026	709500	2136.98	2382.56	2446.153	2200.65	48.46
09-03-2011	2026	2141	1988	2141	1602500	2132.02	2374.34	2450.107	2203.9	56.40
10-03-2011	2103	2275	2103	2198	2119000	2129.34	2365.93	2454.82	2207.395	59.72
11-03-2011	2198	2198	2083	2122	251000	2126.28	2356.57	2459.027	2210.475	53.84
14-03-2011	2122	2141	2064	2141	86500	2123.22	2347.78	2463.46	2213.535	55.03
15-03-2011	2122	2122	2007	2083	267000	2119	2338.79	2467.353	2216.21	50.73
16-03-2011	2045	2122	2045	2083	144500	2114.78	2328.46	2468.753	2218.98	50.73
17-03-2011	2045	2045	1988	2045	90500	2108.66	2318.14	2468.24	2221.37	47.88
18-03-2011	2045	2045	1988	1988	181500	2101.02	2307.44	2468.367	2223.665	43.90
21-03-2011	2064	2103	2026	2026	140500	2095.28	2297.5	2468.367	2226.055	47.06
22-03-2011	2064	2141	2064	2122	439000	2093.38	2288.33	2469.007	2228.83	54.09
23-03-2011	2122	2179	2122	2141	561500	2091.48	2279.92	2470.027	2231.93	55.36
24-03-2011	2141	2179	2122	2141	135000	2089.96	2272.47	2471.3	2235.105	55.36
25-03-2011	2141	2179	2122	2141	75500	2088.44	2264.44	2472.833	2238.74	55.36
28-03-2011	2198	2198	2083	2103	128000	2086.92	2256.61	2474.113	2241.99	51.79
29-03-2011	2083	2122	2083	2103	179000	2085.02	2248.59	2474.88	2245.165	51.79
30-03-2011	2103	2255	2103	2255	1710000	2086.92	2244.19	2476.533	2249.1	62.88
31-03-2011	2255	2313	2236	2255	2523500	2088.82	2240.55	2476.273	2252.96	62.88
01-04-2011	2255	2294	2217	2236	241500	2090.72	2237.11	2476.147	2256.875	60.85
04-04-2011	2275	2275	2179	2217	158500	2094.16	2233.48	2475.893	2260.775	58.81
05-04-2011	2198	2198	2179	2198	82000	2098.74	2230.42	2475.64	2264.58	56.76
06-04-2011	2198	2313	2179	2294	1039000	2102.56	2226.79	2476.407	2269.17	63.66
07-04-2011	2313	2313	2255	2275	282000	2105.62	2222.78	2476.793	2274.39	61.56
08-04-2011	2294	2313	2255	2313	318000	2107.92	2219.15	2476.16	2279.725	64.10
11-04-2011	2332	2351	2313	2332	597500	2109.06	2216.28	2476.033	2284.695	65.34
12-04-2011	2294	2427	2294	2408	1591000	2111.72	2214.37	2476.287	2289.55	69.81
13-04-2011	2408	2427	2408	2427	283500	2116.3	2213.41	2476.92	2294.84	70.83
14-04-2011	2427	2427	2408	2408	199500	2120.12	2212.07	2475.647	2300.075	68.35
15-04-2011	2408	2427	2351	2427	70500	2124.7	2210.92	2474.753	2305.33	69.50
18-04-2011	2427	2427	2370	2389	47500	2129.28	2209.39	2471.313	2310.165	64.47
19-04-2011	2389	2389	2351	2389	28000	2134.24	2208.43	2465.707	2315.345	64.47
20-04-2011	2370	2408	2332	2370	320000	2139.98	2207.09	2458.7	2320.39	61.87
21-04-2011	2351	2351	2275	2275	1469000	2144.96	2204.23	2450.673	2324.615	50.85
25-04-2011	2313	2313	2179	2179	794000	2148.4	2201.36	2441.88	2328.36	42.59
26-04-2011	2179	2179	2026	2103	5922000	2146.12	2198.5	2432.833	2331.135	37.41
27-04-2011	2103	2122	2064	2083	824500	2144.58	2196.39	2422.893	2333.905	36.16
28-04-2011	2083	2179	2083	2103	7371000	2145.74	2193.91	2413.847	2336.775	38.37
29-04-2011	2103	2122	2064	2083	915000	2147.26	2190.85	2406.073	2339.695	36.99
02-05-2011	2083	2141	2083	2122	678000	2148.42	2188.37	2399.447	2342.85	41.42
03-05-2011	2103	2103	2064	2083	592500	2149.56	2185.69	2392.433	2345.85	38.50
04-05-2011	2083	2103	2064	2103	938000	2151.86	2183.59	2384.92	2348.91	40.80
05-05-2011	2083	2122	2064	2103	937000	2153.4	2180.73	2378.04	2352.125	40.80
06-05-2011	2083	2103	2064	2103	162500	2155.32	2177.68	2369.887	2355.34	40.80
09-05-2011	2103	2103	2064	2083	357000	2157.22	2175.19	2362.493	2358.415	38.98
10-05-2011	2045	2103	2045	2083	416000	2159.12	2172.13	2354.333	2361.335	38.98
11-05-2011	2083	2141	2064	2122	950500	2162.56	2169.65	2346.947	2364.415	44.57
12-05-2011	2122	2236	2103	2217	7062500	2167.9	2168.88	2340.573	2367.855	55.32
13-05-2011	2236	2275	2141	2141	2286000	2172.88	2167.16	2334.073	2370.915	47.40
16-05-2011	2141	2179	2122	2160	788000	2177.08	2165.82	2328.467	2374.07	49.35
18-05-2011	2179	2179	2122	2141	381000	2181.68	2163.15	2322.227	2377.36	47.46
19-05-2011	2141	2160	2122	2160	320500	2184.36	2160.67	2316.493	2380.705	49.54
20-05-2011	2160	2160	2122	2141	428500	2184.36	2158.19	2311.013	2383.67	47.51
23-05-2011	2122	2122	2026	2064	1250500	2181.68	2155.51	2304.513	2386.535	40.30
24-05-2011	2064	2103	2064	2103	152000	2181.3	2153.79	2298.147	2389.595	44.86
25-05-2011	2064	2103	2064	2103	446500	2180.54	2151.88	2292.033	2392.73	44.86
26-05-2011	2103	2103	2045	2083	1355000	2180.54	2149.77	2286.04	2395.65	42.91
27-05-2011	2064	2083	2045	2064	378500	2180.16	2147.47	2279.027	2396.605	41.08
30-05-2011	2064	2064	2045	2045	109000	2180.16	2144.41	2272.147	2396.22	39.28
31-05-2011	2045	2045	2026	2045	609000	2181.3	2141.16	2265.393	2396.6	39.28
01-06-2011	2064	2064	2026	2045	357000	2181.68	2138.48	2258.893	2396.695	39.28
03-06-2011	2045	2045	2007	2026	60500	2179.76	2136.57	2252.14	2396.695	37.24
06-06-2011	2026	2026	1969	1988	286000	2176.7	2134.09	2245.513	2396.695	33.49
07-06-2011	1988	2007	1969	1969	311500	2173.26	2131.61	2239.4	2396.79	31.77
08-06-2011	1969	1988	1930	1950	872500	2169.44	2128.94	2232.773	2396.985	30.10
09-06-2011	1930	1930	1911	1930	172500	2165.98	2126.45	2226.4	2397.08	28.41
10-06-2011	1950	1950	1892	1911	451000	2162.14	2123.58	2219.773	2396.695	26.87
13-06-2011	1892	1911	1854	1911	204000	2155.26	2121.09	2214.547	2396.215	26.87
14-06-2011	1873	1911	1873	1911	39000	2148.38	2118.6	2209.827	2394.3	26.87
15-06-2011	1930	1930	1892	1911	274000	2141.88	2116.3	2205.367	2392.58	26.87
16-06-2011	1892	1892	1854	1892	179000	2135.38	2114.77	2200.78	2390.765	25.04
17-06-2011	1854	1854	1816	1835	170000	2128.12	2113.43	2196.32	2388.76	20.53
20-06-2011	1835	1854	1758	1778	191500	2117.8	2110.18	2190.46	2386.755	17.19
21-06-2011	1778	1797	1758	1778	196000	2107.86	2106.74	2184.473	2384.56	17.19
22-06-2011	1797	1873	1778	1835	989000	2098.3	2103.11	2178.867	2381.695	30.33
23-06-2011	1835	1873	1816	1835	590000	2088.36	2098.71	2173.64	2379.115	30.33
24-06-2011	1835	1854	1816	1854	327500	2077.28	2094.5	2168.673	2376.535	34.35
27-06-2011	1854	1854	1816	1835	87500	2065.44	2090.87	2164.087	2374.05	32.34
28-06-2011	1835	1835	1797	1816	221000	2053.6	2086.86	2159.247	2370.135	30.42
30-06-2011	1816	1816	1797	1816	150000	2041.38	2083.04	2154.407	2366.41	30.42
01-07-2011	1816	1835	1778	1797	450000	2029.54	2079.41	2149.44	2360.87	28.46
04-07-2011	1797	1854	1778	1797	552000	2017.7	2075.97	2144.853	2353.705	28.46
05-07-2011	1778	1778	1758	1778	432500	2005.86	2072.92	2140.013	2345.49	26.48
06-07-2011	1778	1797	1758	1758	857000	1995.52	2070.24	2134.66	2336.885	24.55
07-07-2011	1778	1778	1758	1778	268500	1987.5	2067.95	2130.073	2328.285	30.05
08-07-2011	1778	1797	1758	1778	165500	1981	2063.56	2126	2319.875	30.05
11-07-2011	1758	1758	1720	1739	398000	1974.12	2059.35	2122.3	2310.7	25.80
12-07-2011	1739	1778	1720	1739	173500	1966.84	2056.29	2118.22	2302.095	25.80
13-07-2011	1739	1797	1739	1797	195500	1961.12	2054.19	2114.273	2294.835	40.36
14-07-2011	1797	1969	1797	1911	3353000	1956.9	2052.66	2111.213	2288.81	57.86
15-07-2011	1930	1930	1854	1873	400000	1952.7	2051.13	2108.027	2282.5	52.35
18-07-2011	1873	1988	1854	1930	1329500	1949.24	2050.55	2105.473	2276	58.70
19-07-2011	1930	2083	1930	2064	3875000	1948.46	2050.93	2103.307	2270.645	69.13
20-07-2011	2064	2103	2026	2045	1359500	1947.3	2051.31	2100.887	2264.24	66.57
21-07-2011	2045	2045	2007	2026	284500	1946.16	2051.69	2098.847	2258.41	64.01
22-07-2011	2026	2064	2007	2045	599000	1945.4	2052.26	2096.553	2252.1	65.44
25-07-2011	2045	2045	1988	2007	98500	1943.1	2052.83	2094.133	2245.985	60.28
26-07-2011	1988	2083	1988	2026	1268000	1939.28	2053.59	2092.347	2240.25	61.89
27-07-2011	2026	2026	1988	1988	541500	1936.22	2054.55	2090.18	2234.61	56.90
28-07-2011	2007	2007	1930	1969	660500	1932.4	2054.74	2088.013	2229.45	54.53
29-07-2011	1969	1988	1911	1950	568000	1928.58	2055.13	2084.96	2223.815	52.19
01-08-2011	1930	1969	1930	1950	221500	1924.38	2054.37	2081.907	2218.465	52.19
02-08-2011	1950	1950	1873	1911	505500	1919.78	2052.07	2078.72	2213.205	47.36
03-08-2011	1873	1892	1778	1835	965000	1915.2	2048.44	2075.407	2207.185	39.65
04-08-2011	1873	1873	1835	1873	1661500	1910.6	2045.95	2072.727	2201.26	44.51
05-08-2011	1816	1816	1701	1720	1023000	1902.94	2041.74	2068.9	2194.76	32.98
08-08-2011	1606	1758	1567	1758	1968000	1896.44	2038.49	2065.327	2188.64	37.32
09-08-2011	1606	1758	1529	1720	726500	1889.56	2034.86	2061.5	2181.66	34.89
10-08-2011	1758	1758	1720	1739	176000	1883.44	2031.8	2057.42	2174.97	37.10
11-08-2011	1682	1739	1663	1739	215000	1877.32	2029.31	2053.213	2168.375	37.10
12-08-2011	1739	1797	1720	1797	216000	1872.36	2027.02	2049.773	2162.26	43.84
15-08-2011	1758	1969	1758	1930	2830000	1870.44	2025.1	2047.86	2156.715	55.60
16-08-2011	1930	1988	1911	1969	1606000	1870.06	2023.38	2046.08	2151.65	58.35
18-08-2011	1969	1988	1950	1988	705500	1870.44	2021.85	2044.553	2147.16	59.67
19-08-2011	1892	1988	1854	1988	760500	1871.2	2020.32	2043.027	2142.38	59.67
22-08-2011	1950	1950	1911	1950	145000	1871.6	2018.79	2041.5	2137.7	55.60
23-08-2011	1950	1950	1911	1930	15000	1871.98	2017.06	2039.713	2132.825	53.54
24-08-2011	1930	1950	1873	1950	68500	1872.76	2014.01	2038.313	2129.1	55.32
25-08-2011	1969	1969	1911	1950	31500	1873.54	2010.96	2036.913	2125.755	55.32
26-08-2011	1892	1930	1854	1930	69500	1873.92	2007.9	2035.507	2122.505	52.96
05-09-2011	1873	1873	1816	1854	73000	1873.16	2004.27	2034.233	2118.875	45.08
06-09-2011	1816	1854	1816	1835	62000	1873.16	2000.64	2033.34	2115.53	43.34
07-09-2011	1835	1911	1835	1911	101000	1875.82	1996.81	2032.06	2111.8	51.41
08-09-2011	1911	1969	1873	1950	153500	1879.26	1993.56	2030.913	2108.17	54.95
09-09-2011	1950	1988	1911	1930	18000	1881.16	1989.73	2029.127	2104.44	52.82
12-09-2011	1892	1911	1854	1911	127000	1882.68	1985.52	2026.7	2100.9	50.81
13-09-2011	1892	1892	1873	1873	37500	1883.06	1980.17	2024.02	2097.27	46.96
14-09-2011	1835	1854	1816	1854	52500	1883.44	1974.44	2021.727	2093.925	45.11
15-09-2011	1854	1854	1797	1816	34000	1883.44	1968.52	2019.053	2090.295	41.60
16-09-2011	1835	1873	1797	1873	46500	1884.58	1962.98	2016.887	2086.95	48.13
19-09-2011	1797	1873	1778	1816	135000	1884.96	1957.25	2014.593	2083.32	42.96
20-09-2011	1797	1835	1758	1835	215000	1885.72	1951.71	2012.553	2080.07	45.08
21-09-2011	1816	1816	1758	1816	38000	1886.48	1946.17	2010.773	2076.63	43.34
22-09-2011	1720	1720	1567	1663	300500	1884.58	1940.05	2008.353	2072.14	32.50
23-09-2011	1567	1625	1548	1567	397000	1880.36	1933.93	2005.42	2067.645	27.80
26-09-2011	1529	1567	1453	1514	233500	1875.08	1928.04	2000.733	2063.27	25.60
27-09-2011	1586	1586	1529	1586	94500	1872.02	1923.07	1996.907	2059.73	33.32
28-09-2011	1529	1548	1521	1521	465500	1867.66	1917.25	1993.413	2055.58	30.27
29-09-2011	1514	1548	1514	1548	19500	1862.68	1911.9	1990.353	2051.375	33.02
30-09-2011	1529	1529	1414	1529	73000	1855.04	1905.97	1986.787	2047.17	32.06
03-10-2011	1506	1506	1437	1445	25500	1846.48	1899.59	1982.913	2042.64	28.17
04-10-2011	1437	1437	1353	1353	263000	1834.94	1892.09	1978.68	2037.84	24.65
05-10-2011	1323	1353	1315	1323	146000	1820.12	1884.29	1973.993	2032.51	23.61
06-10-2011	1353	1369	1338	1369	170000	1806.6	1876.95	1969.74	2027.315	28.57
07-10-2011	1376	1437	1361	1384	394000	1793.76	1869.96	1965.713	2022.575	30.17
10-10-2011	1323	1353	1307	1353	77000	1779.92	1862.66	1961.48	2017.395	28.74
11-10-2011	1376	1399	1376	1399	85500	1767.76	1855.43	1957.807	2012.54	33.75
12-10-2011	1391	1391	1376	1391	124000	1755.06	1847.17	1954.08	2008.025	33.31
13-10-2011	1391	1430	1391	1414	469000	1743.58	1839.9	1950.893	2003.53	35.89
14-10-2011	1437	1476	1422	1460	436500	1733.4	1832.9	1947.627	1999.36	40.82
17-10-2011	1468	1586	1468	1586	1330500	1726.12	1827.35	1945.46	1995.25	51.76
18-10-2011	1514	1514	1430	1468	900500	1716.48	1820.43	1941.74	1990.55	43.63
19-10-2011	1468	1514	1460	1499	1308500	1708.24	1814.01	1937.46	1986.1	46.03
20-10-2011	1468	1483	1445	1483	215000	1701.2	1808.2	1932.693	1981.855	44.96
21-10-2011	1468	1468	1460	1468	70500	1693.1	1801.85	1928.333	1977.82	43.94
24-10-2011	1476	1529	1476	1506	545000	1688.82	1795.88	1924.1	1973.88	47.22
25-10-2011	1499	1514	1483	1506	27000	1683.78	1790.11	1920.253	1969.94	47.22
26-10-2011	1491	1514	1476	1514	57000	1679.66	1784.61	1916.46	1966.04	47.96
27-10-2011	1514	1548	1514	1548	380500	1675.84	1779.64	1913.147	1962.025	51.12
28-10-2011	1548	1586	1529	1586	467500	1672.78	1775.05	1910.467	1958.105	54.44
31-10-2011	1567	1606	1548	1567	111000	1668.18	1770.27	1907.407	1954.375	52.52
01-11-2011	1521	1529	1491	1506	319500	1659.7	1765.07	1903.3	1950.82	46.80
02-11-2011	1491	1529	1468	1529	63000	1650.9	1760.48	1899.22	1947.285	49.06
03-11-2011	1491	1514	1483	1506	104500	1641.26	1755.85	1894.987	1943.73	46.92
04-11-2011	1514	1548	1514	1548	306000	1632.46	1751.83	1891.033	1940.385	51.11
07-11-2011	1567	1663	1567	1606	706500	1625.58	1748.59	1887.72	1937.52	56.25
08-11-2011	1625	1720	1625	1701	626000	1621	1746.49	1885.04	1935.035	63.09
09-11-2011	1701	1778	1701	1701	561500	1616.02	1744.39	1881.347	1932.74	63.09
10-11-2011	1644	1701	1625	1663	260500	1610.28	1741.91	1877.4	1930.255	58.82
11-11-2011	1663	1663	1625	1663	107500	1604.94	1739.43	1873.58	1927.865	58.82
14-11-2011	1663	1663	1625	1663	49500	1601.12	1737.14	1869.887	1925.955	58.82
15-11-2011	1644	1644	1625	1644	66500	1597.3	1735.23	1866.193	1924.33	56.44
16-11-2011	1625	1663	1625	1663	68000	1592.34	1734.08	1861.987	1922.13	58.26
17-11-2011	1606	1644	1606	1644	42000	1586.22	1732.74	1857.78	1919.74	55.75
18-11-2011	1606	1854	1606	1797	2160000	1583.56	1732.36	1854.34	1917.735	67.79
21-11-2011	1797	1797	1682	1682	341000	1578.98	1730.83	1850.007	1914.77	55.55
22-11-2011	1720	1778	1701	1778	63500	1577.08	1730.07	1845.807	1912.285	61.76
23-11-2011	1701	1720	1682	1720	141000	1574.4	1728.92	1841.093	1909.895	56.62
24-11-2011	1644	1720	1644	1720	70000	1572.48	1727.96	1836.507	1907.41	56.62
25-11-2011	1682	1701	1682	1701	30500	1569.04	1726.81	1831.667	1904.925	54.88
28-11-2011	1663	1682	1663	1682	16500	1566.36	1725.66	1826.953	1902.535	53.13
29-11-2011	1682	1758	1663	1758	22500	1564.82	1725.27	1822.747	1900.62	58.80
30-11-2011	1682	1720	1663	1720	109500	1562.9	1724.69	1818.413	1898.805	55.20
01-12-2011	1739	1739	1663	1720	259500	1564.04	1724.31	1814.713	1897.275	55.20
02-12-2011	1701	1701	1682	1701	28000	1566.72	1723.54	1811.527	1895.745	53.31
05-12-2011	1701	1720	1682	1720	21000	1570.84	1722.96	1808.973	1893.26	54.97
06-12-2011	1720	1720	1663	1720	55000	1573.52	1722.77	1806.553	1891.06	54.97
07-12-2011	1701	1739	1701	1739	66000	1577.88	1722.77	1804.127	1889.53	56.76
08-12-2011	1701	1720	1701	1720	29500	1581.32	1722	1801.707	1888.095	54.43
09-12-2011	1701	1701	1663	1682	114000	1584.38	1719.71	1798.773	1886.185	50.02
12-12-2011	1701	1720	1663	1701	18500	1589.5	1717.99	1796.227	1884.56	52.11
13-12-2011	1663	1663	1625	1663	43000	1595.7	1715.32	1793.293	1882.935	47.81
14-12-2011	1644	1644	1644	1644	52000	1602.12	1711.12	1790.233	1881.025	45.77
15-12-2011	1625	1625	1586	1625	128000	1607.24	1706.92	1787.047	1879.115	43.76
16-12-2011	1625	1739	1625	1739	299500	1614.34	1704.05	1784.753	1877.87	56.18
19-12-2011	1682	1720	1663	1720	49000	1621.68	1700.8	1782.333	1876.53	54.04
20-12-2011	1701	1701	1663	1663	270500	1626.96	1697.36	1779.273	1875.095	48.11
21-12-2011	1644	1663	1644	1663	34000	1632.4	1693.73	1775.58	1873.66	48.11
22-12-2011	1663	1682	1644	1682	23000	1637.76	1690.67	1772.52	1872.61	50.22
23-12-2011	1663	1663	1625	1644	71000	1641.44	1687.42	1769.08	1871.08	46.18
27-12-2011	1606	1625	1586	1625	52000	1642.22	1684.17	1765.64	1869.65	44.26
28-12-2011	1606	1606	1606	1606	13500	1644.98	1680.73	1761.947	1867.55	42.36
29-12-2011	1606	1625	1606	1625	87000	1647.5	1677.87	1758.507	1864.97	44.91
30-12-2011	1606	1625	1606	1625	14500	1650.34	1675.77	1755.58	1862.105	44.91
02-01-2012	1586	1682	1586	1682	11000	1654.62	1673.86	1752.773	1859.905	52.23
03-01-2012	1644	1682	1606	1682	217500	1658.14	1673.48	1749.967	1857.61	52.23
04-01-2012	1682	1682	1644	1663	82000	1661.28	1672.53	1747.167	1855.51	49.68
05-01-2012	1625	1644	1625	1644	4500	1663.88	1671.77	1744.367	1853.315	47.19
06-01-2012	1644	1701	1644	1682	174500	1666.56	1671.2	1741.947	1851.5	52.33
09-01-2012	1644	1663	1625	1663	9500	1668.1	1670.44	1739.4	1849.875	49.73
10-01-2012	1663	1663	1606	1663	72000	1670.02	1669.1	1736.853	1848.06	49.73
11-01-2012	1663	1682	1644	1663	110000	1673.16	1666.43	1734.433	1845.765	49.73
12-01-2012	1625	1663	1625	1663	6000	1675.84	1663.37	1732.267	1843.375	49.73
13-01-2012	1625	1663	1625	1663	31000	1678.98	1660.12	1730.227	1840.985	49.73
16-01-2012	1625	1644	1625	1644	54500	1680.9	1656.68	1728.187	1838.5	46.38
17-01-2012	1625	1644	1606	1644	90000	1681.66	1653.62	1726.28	1836.205	46.38
18-01-2012	1644	1644	1606	1644	112500	1680.52	1650.76	1724.5	1833.91	46.38
19-01-2012	1644	1663	1644	1644	84500	1679.38	1647.7	1722.72	1830.855	46.38
20-01-2012	1625	1644	1586	1644	70500	1679	1644.64	1720.94	1827.8	46.38
24-01-2012	1644	1663	1625	1663	37000	1679	1641.97	1719.287	1824.935	51.14
25-01-2012	1625	1663	1625	1663	182500	1679	1640.06	1717.76	1822.165	51.14
26-01-2012	1663	1720	1644	1663	3908000	1679.38	1638.34	1716.613	1819.49	51.14
27-01-2012	1644	1663	1625	1663	145000	1679.38	1635.86	1715.847	1816.335	51.14
30-01-2012	1625	1625	1606	1606	61000	1678.62	1632.42	1714.7	1812.99	37.65
31-01-2012	1625	1625	1586	1606	99500	1674.8	1629.18	1713.173	1809.455	37.65
01-02-2012	1586	1606	1586	1606	59500	1673.28	1626.13	1711.647	1805.825	37.65
02-02-2012	1606	1644	1606	1644	209000	1670.6	1623.84	1710.247	1802.005	48.88
03-02-2012	1625	1625	1625	1625	17500	1668.7	1621.55	1708.847	1797.995	44.56
06-02-2012	1625	1625	1606	1625	132500	1666.8	1619.64	1707.573	1794.08	44.56
07-02-2012	1606	1625	1606	1625	380000	1665.28	1617.16	1706.3	1790.07	44.56
08-02-2012	1606	1682	1606	1644	1649000	1664.52	1615.44	1705.28	1786.345	50.07
09-02-2012	1625	1644	1606	1625	40000	1661.86	1613.34	1704.133	1782.525	45.23
10-02-2012	1606	1606	1606	1606	59500	1659.58	1611.24	1702.987	1778.705	40.96
13-02-2012	1586	1644	1586	1644	35500	1658.06	1611.05	1702.227	1775.55	50.93
14-02-2012	1606	1606	1567	1606	171500	1656.16	1611.44	1701.08	1772.685	43.10
15-02-2012	1606	1625	1586	1606	59000	1653.88	1612.36	1699.933	1770.2	43.10
16-02-2012	1586	1625	1586	1606	11000	1651.6	1612.56	1699.047	1767.815	43.10
17-02-2012	1625	1625	1606	1625	71500	1649.32	1613.6	1698.287	1765.425	48.08
20-02-2012	1606	1625	1606	1606	99000	1647.04	1614.18	1697.013	1763.04	43.94
21-02-2012	1606	1625	1586	1625	105000	1645.9	1615.14	1695.107	1760.555	48.70
22-02-2012	1625	1758	1625	1720	1422500	1646.28	1617.89	1694.087	1758.74	64.81
23-02-2012	1720	1778	1701	1758	735500	1648.18	1621.94	1692.94	1757.015	69.00
24-02-2012	1739	1739	1701	1720	439000	1649.7	1625.91	1690.647	1755.1	61.16
27-02-2012	1720	1739	1682	1739	128500	1651.98	1629.61	1688.607	1753.28	63.40
28-02-2012	1701	1720	1701	1720	53500	1651.6	1632.97	1686.567	1751.465	59.69
29-02-2012	1682	1720	1682	1720	17500	1651.6	1636.64	1684.4	1749.65	59.69
01-03-2012	1701	1701	1682	1701	6500	1652.36	1639.66	1682.36	1747.545	55.90
02-03-2012	1663	1701	1663	1701	35500	1653.12	1642.76	1680.193	1744.965	55.90
05-03-2012	1701	1701	1663	1701	6500	1653.5	1645.63	1678.28	1742.765	55.90
06-03-2012	1682	1701	1682	1701	63000	1654.64	1648.04	1676.493	1740.47	55.90
07-03-2012	1682	1701	1644	1701	22500	1656.16	1649.19	1674.833	1738.27	55.90
08-03-2012	1682	1682	1644	1663	25500	1657.3	1651.14	1672.92	1735.785	47.21
09-03-2012	1663	1682	1663	1682	101000	1658.44	1652.97	1671.393	1733.49	51.28
12-03-2012	1682	1720	1682	1701	77000	1659.96	1655.15	1670.5	1731.675	55.03
13-03-2012	1682	1701	1682	1701	64000	1660.34	1657.48	1669.353	1729.665	55.03
14-03-2012	1682	1720	1682	1701	336000	1660.72	1659.43	1669.227	1727.655	55.03
15-03-2012	1682	1701	1682	1701	14500	1661.48	1661.38	1668.847	1725.745	55.03
16-03-2012	1701	1701	1682	1701	3500	1662.62	1663.25	1668.72	1723.93	55.03
19-03-2012	1701	1701	1682	1701	55500	1663	1664.78	1668.467	1722.21	55.03
20-03-2012	1682	1701	1682	1701	31500	1663.76	1665.93	1668.213	1720.49	55.03
21-03-2012	1663	1701	1663	1701	50500	1664.52	1667.27	1667.573	1718.77	55.03
22-03-2012	1682	1701	1682	1701	11000	1665.28	1669.22	1666.047	1717.145	55.03
26-03-2012	1701	1720	1663	1720	248000	1666.42	1671.13	1664.387	1715.805	60.88
27-03-2012	1701	1758	1701	1758	378000	1668.32	1673.65	1662.853	1714.75	69.44
28-03-2012	1739	1739	1701	1739	26000	1670.22	1675.56	1661.193	1713.695	62.12
29-03-2012	1739	1739	1701	1739	51000	1672.12	1676.89	1659.787	1712.74	62.12
30-03-2012	1739	1854	1720	1835	1084000	1675.94	1678.23	1659.153	1712.36	76.59
02-04-2012	1911	2083	1854	2083	4320500	1684.72	1682.05	1660.04	1713.22	88.65
03-04-2012	2103	2313	2083	2255	4395500	1696.94	1687.97	1662.073	1714.94	91.80
04-04-2012	2255	2294	2198	2294	1825000	1709.56	1694.28	1664.5	1716.855	92.32
05-04-2012	2255	2275	2217	2275	569500	1721.8	1700.4	1667.307	1718.77	89.35
09-04-2012	2236	2236	2217	2236	118000	1733.26	1706.32	1669.98	1720.775	83.40
10-04-2012	2217	2217	2122	2141	355000	1742.82	1711.1	1671.513	1722.59	71.00
11-04-2012	2122	2236	2122	2217	2714000	1755.04	1716.83	1673.293	1724.785	74.29
12-04-2012	2217	2370	2198	2351	1647000	1769.94	1722.37	1676.1	1727.365	78.85
13-04-2012	2351	2427	2332	2427	1449500	1786.36	1729.82	1679.54	1730.325	80.92
16-04-2012	2408	2466	2408	2427	575500	1802.02	1736.31	1683.233	1733.19	80.92
17-04-2012	2427	2504	2427	2504	1089000	1819.6	1744.15	1687.567	1736.535	82.88
18-04-2012	2504	2504	2447	2466	557000	1836.42	1751.61	1691.9	1739.785	78.58
19-04-2012	2447	2466	2447	2466	387000	1853.24	1759.26	1695.853	1743.035	78.58
20-04-2012	2427	2447	2370	2408	791500	1868.52	1766.52	1699.8	1746.09	71.97
23-04-2012	2408	2466	2332	2408	948500	1884.18	1773.02	1703.62	1749.145	71.97
24-04-2012	2408	2427	2389	2427	689000	1900.6	1780.09	1707.693	1752.39	72.84
25-04-2012	2408	2408	2370	2389	191500	1915.5	1786.78	1712.533	1755.545	68.28
26-04-2012	2427	2427	2370	2370	75000	1930.78	1793.47	1717.887	1758.505	66.06
27-04-2012	2370	2389	2332	2351	35000	1945.68	1799.78	1723.467	1761.37	63.82
30-04-2012	2389	2408	2313	2408	242000	1961.72	1806.66	1728.947	1764.715	67.39
01-05-2012	2370	2408	2332	2389	110500	1977	1813.16	1734.733	1767.965	65.08
02-05-2012	2389	2427	2351	2408	522500	1993.04	1820.04	1740.467	1771.02	66.32
03-05-2012	2427	2447	2370	2427	250500	2009.08	1827.49	1746.453	1773.6	67.57
04-05-2012	2408	2485	2408	2466	680500	2024	1835.14	1753.26	1776.565	70.01
07-05-2012	2427	2427	2370	2427	64500	2037.38	1842.78	1760.42	1779.05	64.76
08-05-2012	2427	2427	2389	2408	10000	2051.14	1850.42	1767.653	1780.77	62.30
09-05-2012	2408	2408	2351	2389	28500	2064.14	1858.06	1774.453	1782.49	59.86
10-05-2012	2370	2370	2332	2370	266500	2077.14	1864.37	1781.027	1784.21	57.43
11-05-2012	2332	2332	2255	2294	361000	2088.62	1870.11	1787.3	1785.455	48.90
14-05-2012	2294	2294	2064	2122	358000	2097.04	1874.7	1792.12	1786.03	35.90
15-05-2012	1988	2179	1988	2179	27000	2106.6	1879.86	1797.373	1786.795	41.46
16-05-2012	2103	2160	2045	2141	748500	2115.4	1884.45	1802.22	1787.56	39.03
21-05-2012	2103	2294	2103	2294	240500	2127.26	1890.95	1807.78	1789.185	51.38
22-05-2012	2255	2332	2255	2332	218500	2139.88	1898.02	1812.753	1791.095	53.87
23-05-2012	2294	2294	2236	2236	65000	2151.34	1904.32	1817.873	1792.525	47.27
24-05-2012	2217	2217	2179	2217	404500	2162.04	1910.24	1822.66	1794.055	46.06
25-05-2012	2122	2179	2103	2179	8500	2171.6	1915.78	1827.3	1795.775	43.67
28-05-2012	2160	2255	2160	2255	11500	2182.68	1921.51	1832.547	1797.685	49.34
29-05-2012	2103	2236	2103	2236	7000	2193.38	1927.05	1837.413	1800.265	48.04
30-05-2012	2122	2179	2103	2179	18000	2202.94	1932.21	1841.9	1802.37	44.26
31-05-2012	2160	2217	2083	2179	212500	2212.5	1937.56	1846.333	1804.665	44.26
01-06-2012	2103	2160	2103	2160	8500	2221.68	1942.34	1850.413	1806.77	42.96
04-06-2012	1950	2064	1950	2064	83500	2228.94	1946.35	1853.6	1808.395	37.02
05-06-2012	2045	2064	2045	2064	2000	2236.2	1950.36	1856.913	1809.73	37.02
06-06-2012	2122	2141	2122	2141	1500	2245	1955.14	1861.147	1810.785	44.20
07-06-2012	2083	2083	2083	2083	1500	2252.26	1959.34	1864.84	1811.355	40.45
08-06-2012	2083	2083	2083	2083	188500	2258.76	1963.54	1868.687	1811.83	40.45
11-06-2012	2083	2141	2083	2141	359000	2266.8	1968.51	1872.64	1812.595	45.78
12-06-2012	2141	2141	2141	2141	5500	2274.84	1973.48	1876.207	1813.55	45.78
13-06-2012	2122	2122	2122	2122	1000	2280.58	1978.26	1879.013	1814.51	44.27
14-06-2012	2122	2122	2122	2122	500	2281.36	1983.04	1881.82	1815.37	44.27
15-06-2012	2026	2122	2026	2122	2000	2278.7	1987.82	1884.88	1816.23	44.27
18-06-2012	2141	2141	2064	2083	62000	2274.48	1992.02	1887.68	1816.995	40.84
19-06-2012	2083	2083	2083	2083	2000	2270.64	1996.22	1890.48	1818.14	40.84
20-06-2012	2007	2103	2007	2103	4500	2267.98	2000.62	1893.54	1819.48	43.45
21-06-2012	2103	2103	2103	2103	500	2267.22	2005.02	1896.473	1820.44	43.45
25-06-2012	2103	2103	2103	2103	3000	2264.94	2009.99	1899.533	1821.205	43.45
26-06-2012	2083	2083	2083	2083	2500	2259.58	2014.76	1901.44	1821.97	41.18
27-06-2012	2083	2083	2083	2083	3000	2252.7	2019.53	1904.113	1822.83	41.18
28-06-2012	2007	2007	1816	1873	295500	2241.62	2021.82	1904.747	1822.83	25.16
29-06-2012	1911	1911	1854	1873	182000	2229	2024.3	1905.767	1822.925	25.16
02-07-2012	1854	1930	1835	1930	27500	2218.28	2027.35	1907.167	1823.495	33.33
03-07-2012	1930	2026	1892	2007	343000	2209.1	2031.17	1909.207	1824.165	42.46
04-07-2012	2045	2045	1988	2026	21500	2201.46	2034.99	1911.5	1825.215	44.48
05-07-2012	1988	2007	1950	2007	74500	2193.44	2038.81	1913.16	1826.075	42.86
06-07-2012	2045	2083	1988	2083	3000	2186.56	2043.58	1915.58	1827.41	50.61
10-07-2012	2064	2064	2064	2064	1000	2180.06	2047.78	1917.873	1829.415	48.83
13-07-2012	2045	2160	2045	2122	801500	2175.1	2052.94	1920.68	1832.19	54.14
16-07-2012	2122	2141	2026	2141	11500	2170.9	2058.29	1923.487	1835.325	55.76
17-07-2012	2141	2141	2064	2103	92000	2164.8	2063.26	1926.04	1837.91	51.82
18-07-2012	2064	2083	2007	2026	49000	2157.54	2067.27	1927.953	1840.435	44.89
19-07-2012	2007	2045	2007	2045	1500	2150.28	2071.66	1930.12	1842.92	46.78
20-07-2012	2045	2045	2026	2045	20500	2142.64	2075.86	1932.54	1845.5	46.78
23-07-2012	1969	2045	1969	2045	6000	2134.22	2079.11	1934.833	1848.5	46.78
24-07-2012	2026	2064	1950	1950	47500	2124.68	2081.03	1936.747	1851.485	38.53
25-07-2012	1950	2026	1911	2026	44500	2117.04	2084.09	1939.293	1855	46.64
26-07-2012	1950	2026	1950	2026	4500	2109.78	2086.96	1941.967	1858.285	46.64
27-07-2012	2026	2045	2026	2045	10500	2103.28	2090.21	1944.007	1861.59	48.60
31-07-2012	2064	2064	2064	2064	3000	2098.68	2093.65	1946.3	1865.145	50.57
01-08-2012	2045	2064	2045	2064	10500	2097.52	2097.28	1948.973	1868.47	50.57
02-08-2012	1969	2083	1950	2083	25500	2095.6	2101.1	1951.773	1871.93	52.66
06-08-2012	2007	2026	2007	2026	3500	2093.3	2104.35	1954.067	1874.99	46.32
07-08-2012	1988	2045	1988	2045	4000	2088.32	2107.79	1956.74	1877.915	48.54
08-08-2012	2045	2083	2007	2045	335500	2082.58	2111.23	1959.54	1880.21	48.54
09-08-2012	2045	2045	2007	2026	31500	2078.38	2114.86	1962.34	1883	46.32
10-08-2012	1969	2026	1969	2026	1500	2074.56	2118.3	1965.013	1885.635	46.32
13-08-2012	1969	2045	1969	2045	1500	2071.88	2121.74	1967.813	1888.445	49.03
14-08-2012	2045	2083	2045	2045	549000	2067.68	2125.18	1970.233	1891.33	49.03
16-08-2012	2045	2045	2007	2026	5000	2063.48	2128.43	1972.527	1893.93	46.32
23-08-2012	1988	1988	1988	1988	1000	2059.66	2131.3	1974.693	1896.34	41.38
24-08-2012	2064	2064	1988	1988	106000	2055.84	2134.17	1976.987	1898.71	41.38
27-08-2012	2083	2083	2083	2083	2500	2054.3	2137.99	1979.66	1901.385	55.21
28-08-2012	1988	2045	1988	2045	8500	2053.92	2141.43	1982.207	1903.68	50.12
29-08-2012	2045	2045	2045	2045	500	2053.54	2144.87	1984.753	1906.07	50.12
30-08-2012	1969	2007	1950	2007	28500	2050.86	2147.93	1987.047	1908.575	45.27
31-08-2012	2007	2045	1969	2045	54500	2050.1	2151.18	1989.593	1911.155	50.43
03-09-2012	1950	2026	1950	2026	1000	2048.96	2153.86	1992.013	1913.755	48.00
04-09-2012	1969	1988	1950	1988	13500	2045.9	2156.35	1994.307	1915.955	43.47
05-09-2012	1950	1988	1930	1988	35000	2042.84	2158.84	1996.6	1917.865	43.47
06-09-2012	1969	1988	1969	1988	1500	2040.16	2160.37	1998.893	1919.3	43.47
07-09-2012	1969	1988	1969	1988	1000	2037.48	2159.42	2001.187	1920.735	43.47
10-09-2012	1911	1969	1873	1950	27500	2034.04	2156.37	2003.227	1922.17	38.58
12-09-2012	1892	1930	1854	1911	166500	2030.6	2152.54	2004.88	1923.41	34.32
13-09-2012	1911	1911	1854	1892	83500	2026.78	2148.71	2006.407	1924.555	32.43
14-09-2012	1892	1911	1873	1911	93500	2022.94	2145.46	2008.06	1925.89	36.20
17-09-2012	1873	1892	1854	1892	62500	2018.72	2142.97	2009.587	1927.035	34.15
18-09-2012	1911	1911	1835	1835	206000	2013.36	2139.15	2011.113	1927.99	28.87
19-09-2012	1873	1873	1797	1835	162500	2008.4	2133.99	2012.64	1928.18	28.87
20-09-2012	1797	1797	1720	1797	381000	2002.68	2127.69	2013.913	1928.755	25.78
21-09-2012	1797	1797	1758	1797	25500	2001.16	2121.39	2014.933	1928.85	25.78
24-09-2012	1720	1758	1682	1720	335000	1998.1	2113.55	2015.567	1928.85	20.61
25-09-2012	1682	1720	1682	1701	92500	1993.52	2105.9	2016.073	1928.755	19.57
26-09-2012	1701	1701	1625	1682	99000	1987.02	2098.06	2016.453	1928.66	18.55
27-09-2012	1701	1701	1663	1663	49500	1979.76	2090.61	2016.58	1928.565	17.58
28-09-2012	1663	1739	1663	1720	27500	1974.02	2083.73	2017.213	1928.375	29.58
01-10-2012	1701	1758	1701	1758	18000	1967.52	2077.04	2018.227	1928.565	36.24
02-10-2012	1758	1797	1739	1797	44000	1962.18	2071.12	2019.247	1928.95	42.28
03-10-2012	1797	1854	1797	1854	124000	1956.82	2065.96	2020.9	1929.715	49.77
04-10-2012	1854	1873	1835	1854	59500	1951.08	2060.99	2022.553	1930.385	49.77
05-10-2012	1835	1835	1835	1835	3500	1945.72	2055.26	2024.08	1930.96	47.39
08-10-2012	1758	1797	1720	1758	70000	1940.36	2048.95	2024.967	1931.055	39.22
09-10-2012	1778	1797	1739	1758	21000	1934.62	2042.45	2025.98	1931.245	39.22
10-10-2012	1701	1720	1701	1720	8000	1928.12	2035.38	2026.613	1931.435	35.69
11-10-2012	1720	1758	1720	1758	27500	1922.38	2028.3	2026.867	1931.72	41.37
12-10-2012	1720	1720	1682	1720	14000	1917.78	2021.23	2026.613	1932.005	37.78
15-10-2012	1720	1739	1720	1739	23000	1912.04	2014.54	2026.74	1932.48	40.55
16-10-2012	1701	1720	1682	1720	14000	1905.92	2007.85	2026.613	1932.955	38.70
17-10-2012	1682	1720	1682	1720	20500	1899.42	2001.35	2026.613	1932.86	38.70
18-10-2012	1682	1720	1682	1720	89000	1892.54	1995.61	2026.613	1932.86	38.70
19-10-2012	1682	1720	1682	1720	2500	1885.66	1991.59	2026.74	1933.145	38.70
22-10-2012	1720	1720	1682	1720	30000	1878.4	1987	2026.867	1933.43	38.70
23-10-2012	1682	1701	1682	1701	68000	1871.9	1982.6	2026.867	1933.525	36.28
24-10-2012	1682	1720	1682	1720	16000	1865.4	1976.86	2026.993	1933.905	40.29
25-10-2012	1682	1720	1682	1720	2000	1858.9	1970.74	2027.12	1934.38	40.29
29-10-2012	1720	1720	1701	1720	17000	1852.78	1965.58	2027.5	1934.95	40.29
30-10-2012	1682	1720	1682	1720	1000	1846.66	1960.61	2027.753	1935.425	40.29
31-10-2012	1701	1701	1682	1701	35000	1839.78	1955.83	2027.753	1935.805	37.15
01-11-2012	1644	1682	1644	1682	47000	1832.52	1950.1	2027.627	1935.805	34.27
02-11-2012	1701	1701	1701	1701	500	1826.02	1944.75	2027.627	1935.9	39.33
05-11-2012	1663	1663	1606	1663	71500	1819.52	1939.59	2027.373	1935.9	33.74
06-11-2012	1625	1644	1625	1644	61000	1812.64	1934.24	2026.993	1935.9	31.34
07-11-2012	1682	1682	1644	1644	1500	1803.86	1929.08	2026.613	1935.71	31.34
08-11-2012	1606	1663	1606	1663	46000	1796.22	1925.07	2026.36	1935.71	36.57
09-11-2012	1663	1663	1625	1644	4500	1788.2	1920.87	2025.98	1935.615	33.80
12-11-2012	1663	1663	1644	1663	7000	1781.32	1916.09	2025.727	1935.615	38.80
13-11-2012	1644	1644	1644	1644	500	1773.3	1911.7	2025.22	1935.52	35.88
14-11-2012	1644	1644	1644	1644	1000	1765.66	1907.31	2024.46	1935.425	35.88
19-11-2012	1606	1663	1606	1663	1500	1759.16	1902.53	2023.953	1935.52	41.02
20-11-2012	1682	1682	1663	1663	1000	1752.66	1897.75	2023.447	1935.615	41.02
21-11-2012	1606	1606	1567	1606	56500	1745.02	1892.59	2021.92	1935.425	32.07
22-11-2012	1586	1606	1567	1606	34500	1737.38	1887.43	2018.74	1935.235	32.07
23-11-2012	1586	1586	1567	1586	31500	1730.1	1882.07	2014.28	1934.945	29.45
26-11-2012	1586	1586	1567	1586	10000	1723.6	1877.1	2009.56	1934.56	29.45
27-11-2012	1548	1567	1548	1567	35500	1717.1	1871.94	2004.84	1934.08	27.03
28-11-2012	1548	1586	1548	1586	27000	1710.6	1866.77	2000.507	1933.695	32.98
29-11-2012	1567	1567	1529	1567	30500	1704.1	1861.41	1996.68	1933.215	30.32
30-11-2012	1529	1586	1529	1586	33500	1699.12	1856.24	1992.473	1933.115	35.89
03-12-2012	1521	1529	1521	1529	50500	1693	1850.7	1986.993	1932.73	28.52
04-12-2012	1567	1567	1506	1529	205500	1687.64	1845.16	1981.007	1932.345	28.52
05-12-2012	1567	1625	1567	1625	36500	1684.2	1842.68	1975.66	1932.25	48.98
06-12-2012	1625	1625	1548	1586	46000	1681.52	1839.81	1969.54	1932.055	43.53
07-12-2012	1548	1567	1514	1529	71000	1678.08	1835.8	1963.293	1931.575	37.04
10-12-2012	1586	1644	1529	1548	20000	1675.4	1831.21	1957.173	1931.19	40.24
11-12-2012	1586	1586	1506	1529	23500	1672.72	1826.24	1951.313	1930.615	38.15
12-12-2012	1548	1567	1548	1567	1000	1669.66	1821.84	1945.707	1930.325	44.37
13-12-2012	1529	1586	1506	1586	70500	1666.22	1816.87	1940.1	1930.225	47.22
14-12-2012	1548	1548	1548	1548	500	1661.24	1811.71	1934.493	1929.745	42.52
17-12-2012	1529	1548	1529	1548	3000	1655.12	1805.97	1929.013	1929.455	42.52
18-12-2012	1586	1586	1529	1567	2000	1649.38	1800.23	1923.787	1929.26	45.66
19-12-2012	1548	1567	1514	1529	16500	1643.26	1794.49	1917.927	1928.875	40.86
20-12-2012	1521	1521	1491	1521	72000	1638.52	1789.44	1912.14	1928.355	39.90
21-12-2012	1529	1529	1529	1529	500	1633.94	1784.28	1906.28	1927.97	41.38
26-12-2012	1491	1491	1460	1491	27500	1629.36	1778.74	1900.04	1927.3	36.77
27-12-2012	1476	1514	1468	1514	6500	1624.48	1773.43	1893.693	1926.27	41.05
28-12-2012	1514	1514	1468	1514	4500	1620.36	1769.07	1887.607	1925.05	41.05
02-01-2013	1514	1548	1514	1548	11500	1616.54	1764.29	1881.873	1924.19	47.17
03-01-2013	1499	1548	1499	1529	3500	1612.72	1759.32	1876.14	1923.14	44.40
04-01-2013	1529	1529	1514	1514	14500	1608.6	1754.01	1870.433	1922.11	42.28
07-01-2013	1529	1529	1529	1529	1500	1604.78	1748.66	1865.333	1921.155	45.10
08-01-2013	1529	1529	1529	1529	500	1600.96	1743.31	1861.38	1920.295	45.10
09-01-2013	1529	1529	1529	1529	5500	1597.14	1737.77	1857.047	1919.435	45.10
10-01-2013	1529	1529	1529	1529	500	1593.7	1732.8	1852.967	1918.575	45.10
11-01-2013	1491	1521	1491	1521	3000	1589.72	1727.56	1847.813	1917.675	43.57
14-01-2013	1521	1567	1521	1567	16500	1586.66	1722.78	1842.713	1917.005	53.34
15-01-2013	1567	1567	1521	1567	51000	1583.6	1718.19	1838.253	1916.525	53.34
16-01-2013	1529	1548	1529	1548	15500	1580.16	1713.41	1833.793	1915.855	49.26
18-01-2013	1529	1529	1521	1521	15000	1576.56	1708.17	1829.407	1914.955	44.09
21-01-2013	1548	1548	1548	1548	1000	1573.88	1703.2	1824.693	1914.19	49.77
25-01-2013	1529	1529	1529	1529	2000	1570.44	1698.23	1819.98	1913.33	46.21
28-01-2013	1499	1499	1491	1491	25000	1567	1693.26	1815.393	1912.28	40.05
29-01-2013	1514	1514	1514	1514	1000	1564.4	1688.52	1810.96	1911.345	44.84
30-01-2013	1491	1529	1491	1514	44000	1561.8	1682.83	1806.653	1910.41	44.84
31-01-2013	1514	1514	1468	1499	57500	1558.52	1677.37	1802.887	1909.4	42.29
01-02-2013	1499	1499	1460	1460	263000	1554.84	1671.52	1798.86	1908.195	36.46
04-02-2013	1460	1483	1460	1468	6500	1550.94	1666.13	1794.373	1907.03	38.34
05-02-2013	1476	1483	1468	1483	6000	1547.72	1660.51	1790.373	1905.845	41.81
06-02-2013	1483	1521	1483	1514	58500	1545.12	1655.39	1786.58	1904.625	48.28
07-02-2013	1514	1663	1514	1529	1308500	1542.44	1650.8	1782.5	1903.575	51.12
08-02-2013	1506	1567	1506	1567	342000	1540.52	1646.59	1778.673	1902.715	57.48
11-02-2013	1586	1606	1529	1529	61000	1538.98	1642	1774.72	1901.185	50.41
12-02-2013	1521	1529	1521	1529	77500	1537.44	1637.41	1770.767	1898.415	50.41
13-02-2013	1567	1567	1567	1567	7000	1537.06	1633.58	1767.067	1894.975	56.60
14-02-2013	1529	1548	1521	1548	67500	1536.3	1629.95	1763.5	1891.245	53.04
15-02-2013	1548	1586	1548	1548	76000	1535.92	1626.51	1759.933	1887.61	53.04
18-02-2013	1529	1529	1529	1529	1000	1534.78	1622.69	1756.107	1884.075	49.43
19-02-2013	1548	1548	1529	1529	50500	1534.02	1619.06	1752.28	1881.015	49.43
20-02-2013	1514	1548	1514	1548	8500	1533.26	1616.19	1748.58	1877.67	53.13
21-02-2013	1548	1548	1514	1548	41500	1533.64	1613.32	1745.013	1873.655	53.13
22-02-2013	1529	1567	1529	1567	37500	1534.4	1611.02	1741.573	1869.355	56.79
25-02-2013	1586	1701	1586	1682	502000	1535.54	1609.87	1740.3	1865.63	71.38
26-02-2013	1682	1720	1625	1663	65500	1537.08	1609.3	1738.9	1861.425	67.33
27-02-2013	1682	1701	1682	1701	27500	1540.52	1609.3	1737.373	1857.6	70.89
28-02-2013	1663	1701	1644	1701	115000	1543.58	1609.49	1735.333	1853.775	70.89
01-03-2013	1682	1682	1682	1682	136500	1546.64	1609.68	1733.04	1850.145	66.68
04-03-2013	1682	1701	1682	1682	38500	1548.94	1609.3	1730.873	1846.515	66.68
05-03-2013	1682	1739	1682	1720	43000	1551.62	1608.92	1728.453	1842.98	70.71
06-03-2013	1720	1720	1663	1682	20000	1554.3	1607.77	1725.907	1839.445	62.56
07-03-2013	1701	1701	1644	1663	14500	1556.6	1605.86	1722.847	1835.91	58.91
08-03-2013	1644	1682	1606	1625	46000	1557.76	1603.57	1719.407	1832.28	52.32
11-03-2013	1663	1663	1663	1663	500	1560.44	1601.85	1716.473	1828.555	57.44
13-03-2013	1663	1663	1663	1663	4000	1563.28	1600.9	1714.053	1824.925	57.44
14-03-2013	1606	1644	1567	1625	21000	1565.2	1599.57	1711.253	1821.01	51.08
15-03-2013	1586	1663	1586	1663	4000	1568.64	1599	1708.707	1817.19	56.29
18-03-2013	1663	1701	1663	1663	9000	1571.62	1598.05	1706.16	1813.175	56.29
19-03-2013	1663	1682	1606	1606	33500	1573.46	1596.91	1703.867	1809.07	47.49
20-03-2013	1644	1644	1586	1625	7000	1575	1595.77	1701.193	1805.155	50.28
21-03-2013	1606	1606	1586	1586	13500	1576.14	1594.43	1698.26	1801.14	44.99
22-03-2013	1548	1606	1548	1548	22500	1576.82	1592.71	1694.947	1797.03	40.52
25-03-2013	1529	1548	1529	1529	55500	1576.82	1590.8	1691.38	1793.205	38.46
26-03-2013	1529	1606	1529	1606	12500	1578.36	1589.66	1688.327	1790.625	49.63
27-03-2013	1586	1606	1586	1606	2500	1579.9	1588.52	1685.147	1787.76	49.63
28-03-2013	1606	1606	1529	1529	27500	1579.9	1586.8	1681.833	1784.7	41.00
01-04-2013	1529	1529	1514	1529	6500	1580.06	1584.89	1678.393	1780.875	41.00
02-04-2013	1548	1586	1529	1586	5500	1580.44	1583.55	1675.333	1777.145	48.66
03-04-2013	1567	1586	1548	1586	15000	1580.82	1582.21	1672.4	1773.895	48.66
04-04-2013	1586	1644	1586	1606	41500	1581.98	1581.07	1669.6	1770.84	51.24
05-04-2013	1606	1625	1548	1606	21500	1583.68	1580.12	1666.673	1767.975	51.24
08-04-2013	1567	1567	1567	1567	5000	1584.06	1578.97	1663.487	1764.535	46.02
09-04-2013	1606	1606	1567	1567	2000	1584.82	1577.63	1660.427	1761.19	46.02
10-04-2013	1567	1567	1548	1567	22500	1586.34	1576.67	1657.62	1758.13	46.02
11-04-2013	1586	1586	1567	1567	10000	1587.4	1575.9	1654.813	1755.07	46.02
12-04-2013	1567	1567	1567	1567	8000	1588.46	1575.13	1651.373	1752.105	46.02
15-04-2013	1567	1567	1548	1548	7000	1589.44	1573.98	1648.06	1749.525	42.93
17-04-2013	1586	1586	1567	1567	2000	1591.58	1573.21	1644.873	1747.04	46.77
18-04-2013	1548	1548	1548	1548	27000	1593.18	1572.06	1641.813	1744.075	43.61
19-04-2013	1548	1548	1506	1548	28000	1594.48	1571.1	1638.5	1741.4	43.61
22-04-2013	1514	1529	1506	1529	38000	1594.78	1569.95	1635.187	1738.63	40.44
23-04-2013	1514	1514	1499	1499	48500	1594.18	1568.31	1631.927	1735.42	35.98
24-04-2013	1499	1499	1499	1499	10000	1592.82	1566.67	1628.667	1732.21	35.98
25-04-2013	1491	1491	1483	1483	38000	1591.9	1565.44	1625.3	1729.015	33.69
26-04-2013	1476	1499	1476	1499	2500	1591.3	1564.37	1622.04	1725.9	37.95
30-04-2013	1468	1491	1460	1491	167500	1589.78	1563.42	1618.98	1722.745	36.68
01-05-2013	1499	1625	1499	1606	394500	1590.94	1563.62	1616.947	1720.36	58.28
02-05-2013	1567	1644	1548	1567	256500	1591.32	1563.62	1614.78	1717.78	51.82
03-05-2013	1567	1644	1529	1606	487000	1592.86	1563.82	1612.747	1715.295	56.96
06-05-2013	1644	1854	1586	1797	2168000	1598.22	1566.12	1612.113	1713.765	72.45
07-05-2013	1816	1988	1682	1701	4476500	1601.28	1567.27	1611.22	1711.755	60.64
08-05-2013	1701	1720	1644	1682	383500	1603.96	1568.8	1610.2	1709.75	58.60
10-05-2013	1739	1835	1701	1758	728500	1607.78	1571.09	1609.94	1708.125	63.83
13-05-2013	1758	1778	1739	1739	38500	1608.92	1572.23	1609.553	1707.455	61.73
14-05-2013	1739	1797	1739	1758	135000	1610.82	1573.95	1609.807	1706.88	63.04
15-05-2013	1778	1873	1778	1854	1538000	1613.88	1577.2	1610.827	1706.5	68.84
16-05-2013	1873	1873	1816	1816	922000	1616.18	1579.88	1611.72	1705.545	64.53
17-05-2013	1835	1873	1816	1816	300000	1618.86	1582.75	1612.74	1704.495	64.53
20-05-2013	1835	1835	1797	1797	122000	1621.16	1585.05	1613.253	1703.445	62.26
21-05-2013	1797	1797	1739	1758	226000	1621.92	1586.77	1613.253	1701.82	57.78
22-05-2013	1758	1835	1739	1835	361000	1624.98	1589.64	1613.507	1700.675	63.38
23-05-2013	1835	1835	1644	1739	162000	1626.5	1591.55	1612.74	1698.76	53.80
24-05-2013	1739	1778	1720	1758	179500	1629.16	1593.46	1612.1	1696.845	55.24
27-05-2013	1778	1816	1720	1797	847500	1631.84	1596.14	1611.847	1695.315	58.13
28-05-2013	1816	1835	1758	1835	181000	1635.28	1599.28	1612.36	1694.36	60.79
29-05-2013	1835	1835	1739	1797	91000	1638.72	1601.96	1612.62	1693.12	56.90
30-05-2013	1758	1797	1739	1739	78500	1640.24	1604.44	1612.747	1691.59	51.48
31-05-2013	1739	1739	1720	1720	113000	1641.38	1606.5	1612.493	1689.965	49.81
03-06-2013	1720	1739	1644	1644	90500	1642.14	1607.8	1611.987	1688.435	43.70
04-06-2013	1644	1701	1625	1682	19500	1643.28	1609.14	1611.607	1686.715	47.19
05-06-2013	1625	1682	1606	1663	27500	1644.82	1610.48	1611.227	1684.9	45.66
07-06-2013	1586	1586	1586	1586	1000	1645.58	1611.2	1610.333	1682.605	40.02
10-06-2013	1548	1567	1514	1514	172500	1645.28	1611.05	1608.96	1679.855	35.59
11-06-2013	1514	1514	1453	1453	68000	1642.22	1610.29	1607.18	1676.8	32.33
12-06-2013	1453	1460	1391	1460	38500	1639.3	1609.6	1605.447	1673.685	33.09
13-06-2013	1483	1521	1483	1521	6500	1639.14	1609.52	1604.247	1671.16	39.45
14-06-2013	1521	1529	1521	1529	30500	1639.14	1609.6	1602.973	1668.58	40.26
17-06-2013	1529	1548	1529	1548	26500	1638.38	1609.41	1601.827	1666.095	42.22
18-06-2013	1548	1586	1548	1567	70000	1638	1609.41	1600.807	1663.8	44.19
19-06-2013	1529	1548	1529	1548	26500	1636.84	1609.41	1599.66	1661.41	42.62
20-06-2013	1453	1453	1453	1453	2500	1633.78	1608.73	1598.007	1658.45	35.79
21-06-2013	1437	1529	1414	1529	22500	1633.02	1608.54	1596.987	1655.87	43.58
25-06-2013	1414	1521	1414	1476	12500	1631.2	1608.01	1595.487	1653.12	39.94
26-06-2013	1476	1529	1476	1521	49500	1630.28	1608.31	1594.54	1650.785	44.20
27-06-2013	1521	1521	1468	1468	7500	1628.3	1607.85	1593.367	1648.185	40.55
28-06-2013	1499	1529	1499	1529	18000	1627.54	1608	1592.6	1645.415	46.07
02-07-2013	1483	1483	1483	1483	5000	1626.24	1607.84	1591.4	1642.605	42.84
03-07-2013	1460	1460	1414	1437	34500	1623.64	1607.61	1590.02	1639.565	39.84
04-07-2013	1437	1483	1437	1483	8000	1622.34	1607.76	1588.82	1636.945	44.06
05-07-2013	1453	1453	1445	1453	6000	1620.44	1607.46	1587.547	1633.985	41.99
08-07-2013	1414	1414	1414	1414	8500	1618.14	1606.46	1586.013	1630.925	39.40
09-07-2013	1445	1445	1445	1445	1500	1617.06	1605.62	1584.56	1628.21	42.44
10-07-2013	1445	1445	1445	1445	1000	1615.98	1604.4	1583.107	1625.495	42.44
11-07-2013	1422	1476	1422	1445	150000	1615.22	1603.56	1582.033	1622.78	42.44
12-07-2013	1445	1476	1445	1468	59500	1614.6	1602.95	1581.113	1620.18	45.00
15-07-2013	1476	1476	1453	1453	4500	1613.84	1601.81	1580.227	1617.695	43.64
16-07-2013	1453	1453	1437	1437	10500	1610.46	1600.7	1579.233	1615.325	42.17
17-07-2013	1468	1468	1468	1468	19500	1608.48	1599.9	1578.573	1613.205	45.96
18-07-2013	1483	1483	1476	1476	3500	1605.88	1599.37	1577.84	1611.03	46.93
19-07-2013	1453	1453	1445	1445	3500	1598.84	1598.53	1577.027	1608.795	43.67
22-07-2013	1437	1437	1430	1430	30000	1593.42	1597.35	1575.987	1606.77	42.14
23-07-2013	1437	1453	1430	1453	4500	1588.84	1596.4	1575.48	1604.86	45.30
24-07-2013	1468	1468	1445	1445	2500	1582.58	1595.18	1574.92	1603.1	44.39
25-07-2013	1422	1460	1422	1460	90000	1577	1592.96	1573.82	1601.415	46.55
26-07-2013	1453	1453	1453	1453	500	1570.9	1590.86	1572.933	1600.08	45.66
29-07-2013	1445	1445	1445	1445	500	1562.72	1588.3	1572.373	1598.8	44.61
30-07-2013	1422	1453	1422	1453	1500	1555.46	1585.82	1571.74	1597.655	45.95
31-07-2013	1445	1445	1445	1445	1500	1548.04	1583.45	1571.18	1596.565	44.78
01-08-2013	1453	1625	1453	1567	1313500	1543.44	1582.3	1571.18	1595.8	61.04
02-08-2013	1567	1567	1460	1460	325000	1537.48	1579.7	1570.34	1594.31	47.76
12-08-2013	1453	1476	1437	1445	19000	1529.68	1577.33	1569.653	1592.55	46.24
13-08-2013	1445	1445	1414	1422	54000	1523.34	1574.92	1568.813	1590.39	43.93
14-08-2013	1453	1453	1414	1414	24000	1516.46	1572.81	1567.793	1588.19	43.13
15-08-2013	1407	1414	1407	1414	2000	1508.8	1570.32	1567.027	1586.085	43.13
16-08-2013	1414	1414	1391	1399	22000	1500.08	1567.68	1566.213	1584.29	41.47
19-08-2013	1391	1430	1361	1430	21000	1492.74	1565.73	1565.553	1582.65	46.08
20-08-2013	1353	1437	1330	1437	15000	1486.7	1563.47	1565.193	1581.235	47.09
21-08-2013	1414	1422	1414	1422	150500	1480.74	1561.06	1564.58	1579.555	45.13
22-08-2013	1361	1407	1361	1407	1500	1476	1559.07	1563.867	1577.99	43.20
23-08-2013	1414	1414	1369	1399	11500	1470.34	1556.81	1562.873	1576.29	42.17
26-08-2013	1414	1414	1384	1407	9000	1465.22	1555.02	1562.06	1574.725	43.62
27-08-2013	1384	1384	1292	1292	93500	1459.34	1552.46	1560.58	1572.585	31.38
28-08-2013	1269	1284	1239	1284	90500	1454.74	1550.01	1558.947	1570.405	30.74
29-08-2013	1284	1284	1262	1284	49000	1451.36	1546.79	1557.313	1568.225	30.74
30-08-2013	1292	1315	1292	1300	117000	1448.16	1543.73	1555.787	1566.125	33.89
02-09-2013	1300	1307	1231	1231	26500	1442.36	1540.75	1553.8	1563.775	27.97
03-09-2013	1239	1284	1239	1254	77500	1436.86	1538	1552.02	1561.445	32.22
04-09-2013	1254	1376	1254	1346	419500	1432.82	1535.6	1550.547	1559.575	45.96
05-09-2013	1369	1414	1292	1300	152500	1427.48	1532.74	1548.767	1557.475	41.44
06-09-2013	1300	1315	1277	1315	50000	1422.82	1529.83	1547.213	1555.45	43.39
09-09-2013	1330	1369	1307	1369	27500	1421.14	1527.46	1546.2	1553.79	49.88
10-09-2013	1338	1338	1300	1315	119500	1416.86	1524.94	1544.647	1551.955	44.40
11-09-2013	1353	1361	1353	1361	4500	1414.56	1522.88	1543.527	1550.255	49.49
13-09-2013	1330	1361	1292	1315	44000	1410.44	1520.36	1542.353	1548.515	45.05
16-09-2013	1330	1361	1323	1353	29500	1408.14	1518.22	1541.28	1547.06	49.11
17-09-2013	1323	1338	1300	1330	13500	1404.16	1515.85	1540.053	1545.49	46.86
18-09-2013	1315	1330	1315	1330	195500	1401.1	1513.67	1538.927	1543.825	46.86
19-09-2013	1323	1407	1315	1391	325000	1400.18	1511.91	1538.467	1542.56	53.44
20-09-2013	1361	1361	1346	1346	4500	1397.44	1509.89	1537.653	1540.975	48.65
23-09-2013	1307	1353	1307	1353	18000	1395.44	1507.94	1536.787	1539.52	49.41
24-09-2013	1323	1338	1323	1338	8000	1393.92	1506.03	1535.613	1537.99	47.78
25-09-2013	1338	1338	1338	1338	1500	1391.78	1504.42	1534.34	1536.365	47.78
26-09-2013	1346	1346	1338	1346	11000	1389.8	1502.89	1532.867	1534.78	48.82
27-09-2013	1323	1369	1323	1369	95000	1388.28	1501.75	1531.8	1533.595	51.81
01-10-2013	1307	1338	1300	1338	2500	1385.68	1500.14	1530.527	1532.255	47.77
02-10-2013	1315	1361	1300	1361	23000	1383.84	1498.84	1529.153	1531.13	50.83
03-10-2013	1361	1407	1361	1407	58500	1383.24	1496.85	1528.213	1530.235	56.35
04-10-2013	1353	1548	1353	1529	1415000	1384.46	1496.47	1528.087	1530.045	66.95
07-10-2013	1548	1567	1445	1514	159000	1385.22	1495.55	1527.987	1529.685	64.86
08-10-2013	1468	1567	1468	1548	448000	1387.28	1493.06	1528.113	1529.59	67.35
09-10-2013	1548	1586	1499	1514	1058500	1388.96	1491.19	1527.887	1529.23	62.59
10-10-2013	1529	1529	1506	1506	54000	1390.02	1489.43	1527.607	1529.115	61.48
11-10-2013	1506	1506	1453	1506	89500	1391.24	1486.91	1527.2	1529	61.48
16-10-2013	1514	1514	1468	1499	4000	1392.02	1484.51	1525.98	1528.37	60.40
17-10-2013	1514	1514	1491	1499	22000	1392.94	1481.92	1524.887	1527.935	60.40
18-10-2013	1506	1529	1491	1521	24000	1394.46	1478.59	1523.687	1527.895	62.78
21-10-2013	1529	1529	1521	1521	13000	1395.82	1475.64	1522.487	1527.76	62.78
22-10-2013	1506	1506	1453	1499	16000	1396.9	1472.47	1521.267	1527.61	58.69
23-10-2013	1514	1548	1483	1514	6500	1395.84	1469.64	1520.147	1527.345	60.58
24-10-2013	1521	1529	1491	1499	416500	1396.62	1467.05	1518.673	1526.91	57.74
25-10-2013	1514	1521	1476	1499	89000	1397.7	1463.69	1517.453	1526.665	57.74
28-10-2013	1499	1499	1476	1499	18500	1399.24	1461.29	1516.36	1526.42	57.74
29-10-2013	1514	1514	1491	1491	18000	1400.78	1458.62	1515.467	1526.04	55.99
30-10-2013	1499	1529	1491	1506	246500	1402.62	1455.71	1514.42	1525.925	58.53
31-10-2013	1506	1548	1460	1483	217500	1404.3	1452.19	1513.22	1525.735	53.44
01-11-2013	1491	1506	1476	1499	38500	1405.68	1449.21	1512.38	1525.585	56.29
04-11-2013	1476	1499	1468	1468	15000	1406.3	1446.5	1511.08	1525.47	49.92
06-11-2013	1468	1468	1468	1468	2000	1407.22	1443.98	1509.78	1525.24	49.92
07-11-2013	1460	1468	1453	1468	11500	1408.44	1442.22	1508.86	1525.01	49.92
08-11-2013	1453	1468	1445	1468	16000	1409.82	1440.08	1507.813	1524.61	49.92
11-11-2013	1453	1468	1414	1468	19000	1411.04	1438.13	1507.027	1524.305	49.92
12-11-2013	1460	1476	1453	1460	39500	1414.4	1436.87	1506.44	1524.035	47.90
13-11-2013	1453	1453	1453	1453	500	1417.78	1436.26	1505.933	1523.655	46.13
14-11-2013	1430	1460	1430	1437	61000	1420.84	1436.1	1504.807	1523.195	42.30
15-11-2013	1437	1445	1414	1445	35000	1423.74	1435.95	1503.733	1522.775	44.77
18-11-2013	1453	1491	1453	1476	28000	1428.64	1435.5	1503.38	1522.51	53.14
19-11-2013	1430	1453	1430	1453	6500	1432.62	1434.74	1502.873	1522.17	47.40
20-11-2013	1437	1453	1414	1437	19000	1434.44	1433.63	1501.88	1521.52	43.85
21-11-2013	1430	1460	1414	1460	39000	1437.64	1432.56	1501.04	1520.985	49.69
22-11-2013	1445	1445	1414	1430	49000	1439.94	1431.38	1499.867	1520.395	43.36
25-11-2013	1391	1453	1376	1453	83000	1441.62	1431.38	1498.847	1520.055	48.75
26-11-2013	1437	1445	1407	1422	44000	1443.76	1430.31	1497.88	1519.425	42.83
28-11-2013	1407	1407	1376	1407	17500	1444.68	1429.62	1496.813	1518.815	40.29
29-11-2013	1407	1430	1407	1430	27500	1446.98	1428.71	1495.9	1518.51	45.62
02-12-2013	1422	1422	1407	1407	7000	1448.06	1428.1	1494.833	1517.975	41.62
04-12-2013	1430	1430	1384	1391	15500	1449.28	1426.72	1493.66	1517.36	39.05
05-12-2013	1376	1391	1376	1391	14500	1450.5	1425.8	1492.613	1516.82	39.05
06-12-2013	1376	1384	1376	1384	6000	1450.36	1425.27	1491.393	1516.44	37.86
09-12-2013	1422	1422	1422	1422	1000	1451.88	1424.66	1490.553	1516.21	47.23
11-12-2013	1399	1445	1399	1407	36500	1452.96	1424.2	1489.613	1515.83	44.39
12-12-2013	1391	1391	1391	1391	500	1454.02	1423.97	1488.693	1515.215	41.51
13-12-2013	1376	1376	1376	1376	7500	1454.78	1423.28	1487.873	1514.45	38.97
16-12-2013	1391	1391	1391	1391	1000	1455.68	1422.74	1487.153	1513.57	42.75
20-12-2013	1361	1407	1323	1407	31500	1456.44	1422.36	1486.647	1512.96	46.55
23-12-2013	1407	1407	1346	1361	5000	1456.9	1421.29	1485.727	1512.12	38.61
24-12-2013	1369	1376	1369	1376	4000	1457.2	1420.52	1484.96	1511.165	42.08
27-12-2013	1376	1376	1376	1376	500	1456.58	1419.91	1483.427	1510.305	42.08
06-01-2014	1338	1407	1323	1407	15300	1454.14	1419.3	1482.36	1509.6	48.99
07-01-2014	1346	1346	1323	1323	49300	1450.32	1417.77	1480.473	1508.57	36.34
08-01-2014	1323	1365	1304	1365	1100	1446.66	1416.97	1477.593	1507.75	44.11
09-01-2014	1315	1338	1315	1338	1100	1443.14	1416.05	1475.173	1506.7	40.67
10-01-2014	1330	1338	1300	1338	6600	1439.78	1414.9	1472.88	1505.65	40.67
13-01-2014	1376	1376	1323	1369	2500	1437.04	1414.14	1470.287	1504.66	46.25
15-01-2014	1338	1338	1315	1319	47700	1433.44	1412.73	1467.487	1502.845	39.76
16-01-2014	1319	1334	1319	1319	13200	1429.84	1411.39	1464.56	1501.125	39.76
17-01-2014	1315	1353	1315	1353	1300	1426.48	1410.47	1461.22	1499.385	45.76
20-01-2014	1349	1349	1349	1349	5000	1423.04	1409.43	1458.107	1497.625	45.19
21-01-2014	1330	1357	1323	1357	8200	1420.2	1408.55	1455.047	1496	46.63
22-01-2014	1357	1357	1349	1349	5600	1416.9	1406.37	1452.06	1494.335	45.35
23-01-2014	1338	1349	1319	1349	10300	1413.9	1405.26	1449.333	1492.48	45.35
24-01-2014	1326	1346	1323	1338	1800	1410.68	1404.19	1446.02	1490.76	43.45
27-01-2014	1300	1300	1300	1300	19000	1406.7	1402.97	1443.093	1488.945	37.60
28-01-2014	1300	1300	1281	1281	22300	1402.5	1401.64	1439.913	1487.225	35.05
29-01-2014	1284	1284	1284	1284	42900	1398.06	1400.34	1436.493	1485.33	35.79
30-01-2014	1284	1376	1284	1376	36700	1395.92	1400.11	1433.433	1483.895	53.32
03-02-2014	1315	1361	1311	1361	17100	1393.16	1399.42	1430.527	1482.575	50.88
04-02-2014	1338	1338	1292	1304	56000	1389.88	1398.09	1427.627	1480.78	42.86
05-02-2014	1284	1300	1277	1277	40700	1386.06	1396.64	1424.673	1478.85	39.67
06-02-2014	1284	1319	1265	1265	169400	1382	1395.22	1422.147	1477.145	38.30
07-02-2014	1262	1269	1242	1254	76500	1377.72	1393.77	1419.293	1475.29	37.04
10-02-2014	1254	1262	1242	1242	75500	1373.2	1392.12	1416.487	1473.57	35.67
11-02-2014	1239	1239	1166	1208	510700	1368.16	1391.28	1413.967	1471.87	32.04
12-02-2014	1216	1242	1208	1219	100200	1363.48	1390.63	1412	1470.32	34.36
13-02-2014	1219	1254	1204	1235	149500	1359.44	1390.14	1410.547	1468.465	37.71
14-02-2014	1246	1258	1231	1258	78200	1355.7	1389.72	1409.2	1466.725	42.26
17-02-2014	1254	1296	1231	1296	72900	1352.1	1390.37	1407.7	1465.56	48.91
18-02-2014	1284	1292	1254	1292	40400	1348.88	1390.75	1406.12	1464.375	48.28
19-02-2014	1281	1281	1254	1273	19000	1345.6	1390.02	1404.287	1462.81	45.29
20-02-2014	1250	1262	1242	1262	16500	1341.64	1389.64	1402.253	1461.19	43.61
21-02-2014	1231	1262	1223	1262	32900	1338.28	1389.11	1400.347	1459.47	43.61
24-02-2014	1223	1262	1223	1239	2800	1334	1387.81	1398.92	1457.635	40.01
25-02-2014	1258	1258	1246	1258	9100	1330.72	1387.24	1397.113	1456.09	44.12
26-02-2014	1239	1239	1208	1235	10800	1327.28	1385.98	1395.507	1454.43	40.50
27-02-2014	1223	1242	1223	1242	17000	1323.52	1385.25	1393.647	1452.805	42.06
28-02-2014	1246	1246	1242	1242	68900	1320.22	1384.14	1392.14	1451.18	42.06
03-03-2014	1242	1242	1223	1223	7200	1316.86	1383.07	1390.1	1449.46	38.86
04-03-2014	1292	1292	1292	1292	13500	1314.88	1382.69	1388.827	1448.18	52.87
05-03-2014	1284	1284	1262	1277	23600	1312.74	1381.55	1387.76	1446.73	50.18
06-03-2014	1277	1307	1239	1239	130500	1309.08	1380.48	1386.133	1445.185	44.06
07-03-2014	1242	1315	1239	1273	811700	1306.4	1379.68	1384.933	1443.81	49.94
10-03-2014	1273	1284	1262	1262	49800	1303.82	1378.92	1383.92	1442.475	48.18
11-03-2014	1262	1262	1242	1258	41300	1301.46	1378.12	1382.673	1441.27	47.52
12-03-2014	1242	1265	1227	1239	111800	1298.42	1377.05	1381.3	1439.97	44.42
13-03-2014	1239	1242	1239	1242	22000	1295.12	1375.78	1379.947	1438.765	45.03
14-03-2014	1223	1281	1223	1269	50500	1293.28	1375.09	1378.62	1437.615	50.32
17-03-2014	1254	1265	1231	1239	58300	1290.54	1373.87	1377.193	1436.355	45.12
18-03-2014	1239	1246	1227	1246	41800	1287.94	1372.26	1375.92	1434.555	46.51
19-03-2014	1227	1254	1227	1254	68700	1284.88	1369.51	1374.493	1432.99	48.12
20-03-2014	1262	1262	1227	1227	6400	1282.96	1366.64	1372.833	1431.095	43.37
21-03-2014	1223	1246	1223	1231	166200	1280.28	1363.47	1371.407	1428.265	44.25
24-03-2014	1250	1250	1223	1235	7500	1278.22	1360.68	1370.107	1425.935	45.16
25-03-2014	1223	1239	1219	1219	80100	1275.84	1357.81	1368.547	1423.62	42.18
26-03-2014	1219	1223	1200	1216	113500	1272.78	1354.91	1367.02	1420.91	41.62
27-03-2014	1216	1239	1216	1239	4100	1271.18	1352.31	1365.547	1418.41	47.35
28-03-2014	1239	1254	1219	1246	46700	1269.72	1349.78	1364.167	1415.85	48.99
01-04-2014	1246	1254	1246	1246	700	1267.58	1347.03	1362.84	1412.81	48.99
03-04-2014	1250	1258	1246	1258	20400	1265.76	1344.4	1361.54	1410.02	51.97
04-04-2014	1231	1254	1231	1254	3500	1263.7	1341.95	1360.267	1407.21	50.90
07-04-2014	1250	1262	1250	1250	16000	1261.72	1339.31	1358.153	1404.475	49.80
08-04-2014	1223	1246	1223	1239	2800	1259.52	1336.71	1356.68	1401.88	46.80
10-04-2014	1246	1246	1193	1208	29200	1256.92	1333.8	1355.1	1398.745	39.58
11-04-2014	1208	1223	1208	1223	2500	1255.38	1331.04	1353.773	1396.165	44.08
14-04-2014	1242	1254	1242	1250	3800	1254.76	1328.63	1352.68	1393.625	51.13
15-04-2014	1231	1235	1223	1223	9000	1253.54	1325.8	1351.407	1390.755	45.02
16-04-2014	1239	1239	1223	1223	2200	1250.48	1323.2	1350.233	1387.695	45.02
22-04-2014	1193	1223	1193	1223	2800	1247.72	1320.44	1348.853	1384.825	45.02
23-04-2014	1223	1223	1223	1223	500	1246.1	1317.99	1347.427	1382.245	45.02
24-04-2014	1197	1197	1197	1197	21500	1244.5	1315.28	1345.927	1379.63	38.98
25-04-2014	1223	1223	1197	1223	6100	1243.66	1312.83	1344.7	1377.525	46.68
28-04-2014	1235	1254	1193	1223	33800	1243.04	1310.38	1343.527	1375.23	46.68
29-04-2014	1223	1223	1223	1223	9700	1242.66	1307.93	1342.3	1373.03	46.68
30-04-2014	1208	1223	1200	1219	24500	1242.88	1305.52	1341.813	1371.195	45.58
02-05-2014	1197	1212	1185	1212	13100	1242.74	1303.11	1341.333	1369.685	43.63
05-05-2014	1189	1200	1189	1200	12300	1242.04	1300.74	1340.773	1368.42	40.44
06-05-2014	1189	1200	1174	1200	3900	1240.88	1298.29	1340.107	1367.12	40.44
07-05-2014	1216	1219	1208	1208	21900	1239.12	1295.61	1339.953	1365.555	43.63
08-05-2014	1208	1219	1208	1216	22500	1237.6	1293.24	1339.7	1363.99	46.70
09-05-2014	1185	1223	1158	1208	89700	1236.3	1290.95	1338.78	1362.29	44.11
12-05-2014	1208	1223	1208	1219	33300	1235.44	1288.54	1338.24	1360.55	48.35
13-05-2014	1223	1273	1216	1235	517200	1234.9	1286.59	1337.707	1358.985	53.83
14-05-2014	1223	1250	1223	1227	21900	1234.66	1284.33	1336.76	1357.855	50.92
16-05-2014	1223	1262	1223	1250	5900	1234.5	1282.61	1336.327	1356.46	57.96
19-05-2014	1254	1262	1216	1216	27300	1234.12	1280.7	1335.36	1355.16	47.19
20-05-2014	1254	1254	1185	1185	30300	1232.98	1278.25	1334.493	1353.48	39.90
21-05-2014	1223	1223	1189	1212	3500	1232.38	1276.3	1333.553	1352.2	47.50
22-05-2014	1216	1216	1177	1208	5900	1232.08	1274.47	1332.74	1350.595	46.56
23-05-2014	1239	1239	1189	1216	4900	1230.56	1272.72	1331.98	1349.26	48.75
26-05-2014	1216	1242	1200	1219	78700	1229.4	1271.07	1330.833	1348.17	49.58
28-05-2014	1246	1277	1200	1277	325900	1230.16	1269.62	1330.373	1347.14	62.31
30-05-2014	1262	1277	1262	1265	106000	1230	1268.2	1329.787	1346.2	58.99
02-06-2014	1242	1262	1239	1262	63500	1230	1266.91	1329.28	1345.44	58.16
03-06-2014	1258	1292	1258	1288	112700	1230.6	1266.03	1328.947	1344.655	63.04
04-06-2014	1239	1315	1239	1292	154000	1231.66	1265.04	1328.587	1343.89	63.74
05-06-2014	1292	1300	1269	1292	22500	1232.66	1263.89	1328.073	1343.125	63.74
06-06-2014	1281	1311	1273	1292	38300	1233.12	1263.2	1327.767	1342.245	63.74
09-06-2014	1262	1300	1262	1269	13700	1233.72	1262.13	1327.153	1341.325	56.10
10-06-2014	1262	1281	1242	1281	8800	1234.42	1261.18	1326.313	1340.545	58.87
11-06-2014	1288	1296	1284	1284	56200	1235.02	1259.95	1324.68	1339.625	59.56
12-06-2014	1292	1300	1292	1300	44400	1236.48	1259.72	1323.253	1338.745	63.10
13-06-2014	1292	1300	1292	1300	1400	1237.86	1259.07	1321.6	1338.02	63.10
16-06-2014	1254	1254	1250	1250	5500	1238.16	1258.19	1319.84	1337.12	47.90
17-06-2014	1284	1284	1242	1281	8600	1239.4	1257.62	1318.34	1336.26	55.12
18-06-2014	1277	1288	1262	1288	6800	1240.84	1256.81	1316.887	1335.475	56.58
19-06-2014	1281	1284	1281	1284	9000	1241.74	1256.46	1315.453	1334.595	55.47
20-06-2014	1292	1311	1284	1284	36100	1242.5	1256.11	1314.02	1333.75	55.47
23-06-2014	1300	1323	1284	1284	40100	1243.26	1255.42	1312.44	1332.945	55.47
24-06-2014	1269	1284	1269	1284	500	1243.78	1254.77	1310.86	1332.1	55.47
25-06-2014	1273	1281	1269	1269	1700	1244.08	1253.89	1309.327	1331.22	50.47
26-06-2014	1269	1269	1223	1262	64800	1244.32	1253.02	1307.647	1329.695	48.28
27-06-2014	1231	1246	1158	1189	95500	1243.32	1251.42	1305.58	1328.34	32.47
30-06-2014	1177	1200	1177	1200	2600	1243.16	1250.04	1303.587	1327.115	35.87
01-07-2014	1193	1193	1147	1177	31200	1242.24	1248.81	1301.44	1325.89	32.21
02-07-2014	1162	1193	1162	1193	11000	1241.1	1247.93	1299.453	1324.785	37.03
03-07-2014	1193	1445	1170	1445	475800	1245.54	1249.54	1299.047	1324.94	71.44
04-07-2014	1445	1445	1300	1300	268800	1247.08	1248.78	1297.827	1324.445	53.37
07-07-2014	1300	1350	1280	1300	137900	1248.62	1248.17	1296.5	1323.795	53.37
08-07-2014	1340	1340	1275	1300	77100	1250.16	1248.13	1295.38	1323.11	53.37
09-07-2014	1340	1340	1275	1300	77100	1252.22	1248.36	1294.26	1322.5	53.37
10-07-2014	1290	1295	1270	1295	42300	1253.66	1248.66	1293.107	1321.94	52.75
11-07-2014	1250	1250	1120	1120	5271400	1251.6	1247.32	1290.787	1320.545	36.71
14-07-2014	1120	1120	995	1000	9049500	1247.14	1244.9	1287.667	1318.51	29.97
15-07-2014	1005	1130	995	1105	26128700	1244.86	1243.87	1285.3	1317.575	40.29
16-07-2014	1150	1150	1080	1100	11586300	1242.62	1242.68	1282.947	1316.655	39.99
17-07-2014	1100	1180	1085	1150	24154900	1241.62	1241.83	1281.033	1315.985	44.48
18-07-2014	1150	1175	1130	1140	8724000	1240.42	1240.65	1279	1315.185	43.77
21-07-2014	1120	1155	1120	1125	6327700	1238.76	1238.94	1276.66	1314.655	42.68
22-07-2014	1105	1125	1070	1090	4249400	1236.24	1236.92	1274.24	1313.835	40.16
23-07-2014	1090	1120	1090	1090	1321400	1233.88	1235.09	1271.927	1312.555	40.16
24-07-2014	1095	1110	1080	1085	1248900	1231.2	1233.32	1269.427	1311.48	39.77
25-07-2014	1085	1100	1075	1080	915000	1228.1	1231.5	1267.093	1310.305	39.36
04-08-2014	1050	1110	1050	1080	1987600	1225.16	1229.91	1264.607	1308.86	39.36
05-08-2014	1080	1110	1075	1075	444600	1221.66	1228.08	1262.293	1307.66	38.90
06-08-2014	1075	1080	1060	1060	374200	1218.54	1226.33	1259.98	1306.155	37.46
07-08-2014	1075	1085	1060	1060	987000	1216.04	1224.51	1257.513	1304.88	37.46
08-08-2014	1075	1075	1055	1055	816000	1212.9	1222.64	1255.167	1303.39	36.94
11-08-2014	1055	1080	1055	1060	1749700	1209.94	1221.01	1252.96	1302.04	37.88
12-08-2014	1070	1070	1040	1040	2005600	1206.42	1218.49	1250.62	1300.59	35.60
13-08-2014	1035	1050	1025	1030	1491800	1202.64	1216.02	1248.26	1298.785	34.48
14-08-2014	1015	1045	1015	1035	1810800	1197.8	1213.98	1245.68	1297.23	35.57
15-08-2014	1035	1040	1025	1025	554700	1193	1211.5	1243.133	1295.59	34.34
18-08-2014	1035	1040	1025	1035	526700	1188.46	1209.23	1240.76	1294.075	36.70
19-08-2014	1035	1040	1025	1030	1014100	1183.3	1206.95	1238.453	1292.535	36.00
20-08-2014	1015	1045	1015	1025	468100	1177.96	1204.81	1236.013	1290.93	35.28
21-08-2014	1035	1050	1025	1025	1160600	1172.62	1202.64	1233.467	1289.21	35.28
22-08-2014	1040	1085	1025	1070	4698900	1168.18	1200.65	1231.527	1287.87	46.47
25-08-2014	1080	1080	1055	1055	1526000	1163.9	1198.81	1229.387	1286.34	43.75
26-08-2014	1055	1065	1030	1030	1553000	1158.88	1196.65	1227.08	1284.455	39.60
27-08-2014	1035	1050	1030	1035	657100	1153.9	1194.46	1224.6	1281.985	40.81
28-08-2014	1045	1050	1030	1035	1534300	1148.6	1192.54	1222.68	1279.59	40.81
29-08-2014	1030	1045	1030	1030	457600	1143.2	1190.53	1220.447	1277	39.88
01-09-2014	1040	1045	1025	1030	2318100	1138.8	1188.48	1218.393	1274.58	39.88
02-09-2014	1030	1035	1025	1025	1215000	1133.68	1186.54	1216.307	1272.175	38.86
03-09-2014	1030	1055	1030	1035	1782300	1128.62	1184.73	1214.08	1269.82	42.06
04-09-2014	1045	1045	1030	1030	1201100	1123.54	1182.64	1212.153	1267.475	40.91
05-09-2014	1030	1035	1025	1025	958700	1118.36	1180.43	1210.193	1265.105	39.73
08-09-2014	1025	1035	1025	1030	1697600	1113.28	1178.27	1208.04	1262.65	41.54
09-09-2014	1025	1025	1020	1020	1021500	1108	1175.89	1205.847	1260.145	39.02
10-09-2014	1020	1025	1000	1025	1203200	1103.12	1173.6	1203.633	1257.775	40.95
11-09-2014	1020	1020	1005	1015	149200	1098.18	1171.25	1201.407	1255.28	38.34
12-09-2014	1010	1030	1010	1025	348900	1094.9	1169.11	1199.247	1252.91	42.30
15-09-2014	1015	1040	1005	1030	1724300	1091.5	1167.33	1197.193	1250.565	44.23
16-09-2014	1030	1030	1020	1030	271500	1088.56	1165.4	1195.393	1248.22	44.23
17-09-2014	1030	1080	1030	1075	5659100	1086.2	1163.65	1194.02	1246.14	58.66
18-09-2014	1075	1075	1005	1005	11121900	1077.4	1161.47	1192.16	1243.635	40.92
19-09-2014	1015	1020	1005	1010	1524700	1071.6	1159.34	1189.72	1241.27	42.27
22-09-2014	1010	1025	1005	1015	687900	1065.9	1157.26	1187.413	1238.85	43.64
23-09-2014	1015	1025	1010	1015	1298000	1060.2	1155.18	1185.487	1236.585	43.64
24-09-2014	1020	1020	1010	1010	301700	1054.4	1153.31	1183.707	1234.295	42.47
25-09-2014	1015	1015	1005	1015	850500	1048.8	1151.23	1182.04	1232.03	44.09
26-09-2014	1010	1010	975	985	1872000	1046.1	1148.85	1180.247	1229.615	37.29
29-09-2014	985	990	950	955	2078800	1045.2	1146.17	1178.333	1227.05	31.98
30-09-2014	950	970	945	965	473100	1042.4	1143.63	1176.713	1224.575	35.29
01-10-2014	965	980	955	965	1948900	1039.7	1141.16	1175.02	1222.135	35.29
02-10-2014	955	955	930	930	1740900	1035.3	1138.46	1172.987	1219.6	29.47
03-10-2014	930	945	900	905	763300	1030.6	1135.51	1170.633	1216.9	26.15
06-10-2014	910	920	905	910	292300	1026.3	1132.53	1168.06	1214.07	27.90
07-10-2014	915	930	905	930	465700	1023.1	1129.67	1165.647	1211.455	34.57
08-10-2014	925	925	905	915	430300	1019.6	1126.74	1163.26	1208.845	32.17
09-10-2014	920	950	920	945	2958200	1016.8	1124	1161.147	1206.27	41.00
10-10-2014	930	945	930	945	465100	1014.1	1121.1	1159.033	1203.845	41.00
13-10-2014	940	950	930	935	256900	1011.2	1118.18	1157.007	1201.255	39.04
14-10-2014	935	945	925	945	187800	1008.6	1115.13	1154.92	1198.87	42.03
15-10-2014	950	960	925	925	13510100	1005.9	1112.22	1152.853	1196.46	38.01
16-10-2014	925	925	910	910	1102800	1002.9	1109.47	1150.64	1193.86	35.29
17-10-2014	915	925	910	915	449300	1000.1	1106.5	1148.46	1191.4	36.91
20-10-2014	930	935	915	915	1583200	997.2	1103.57	1146.407	1189.02	36.91
21-10-2014	920	925	915	925	340200	994.9	1100.66	1143.96	1186.69	40.38
22-10-2014	925	935	920	925	821200	992.8	1097.72	1141.613	1184.395	40.38
23-10-2014	925	935	920	925	1338300	990.6	1094.2	1139.52	1181.91	40.38
24-10-2014	930	935	920	930	712200	988.7	1090.85	1137.233	1179.525	42.36
27-10-2014	930	930	915	915	340100	986.3	1087.38	1134.92	1177.145	38.26
28-10-2014	915	925	910	915	400300	984	1083.65	1132.633	1174.84	38.26
29-10-2014	920	925	915	920	354100	981.9	1079.93	1130.507	1172.485	40.49
30-10-2014	915	920	915	915	144600	979.7	1076.16	1128.327	1170.025	38.97
31-10-2014	920	920	910	915	167700	976.6	1072.39	1125.967	1167.795	38.97
03-11-2014	920	920	900	905	746600	973.6	1068.75	1123.74	1165.44	35.86
04-11-2014	905	910	900	910	138200	971.2	1065.04	1121.5	1163.11	38.50
05-11-2014	910	910	900	905	170600	968.6	1061.25	1119.173	1160.6	36.87
06-11-2014	910	910	900	900	90200	965.9	1057.25	1116.993	1158.485	35.25
07-11-2014	905	910	895	900	553300	963.3	1053.25	1114.787	1156.16	35.25
10-11-2014	900	905	900	900	122400	960.7	1049.75	1112.553	1153.97	35.25
11-11-2014	905	905	900	905	176300	958.3	1045.99	1110.46	1151.805	38.61
12-11-2014	895	905	895	905	244000	955.7	1042.16	1108.387	1149.485	38.61
13-11-2014	900	905	895	905	391400	953.2	1038.37	1106.16	1147.415	38.61
14-11-2014	905	905	900	900	160700	950.7	1034.53	1103.853	1145.32	36.26
17-11-2014	900	900	890	895	585700	948	1030.64	1101.513	1143.03	34.03
18-11-2014	895	910	890	900	567100	945.6	1026.8	1099.127	1140.785	38.13
19-11-2014	905	910	900	905	461000	943.2	1023.16	1096.8	1138.525	42.01
20-11-2014	900	905	900	900	112700	940.9	1019.54	1094.467	1136.28	39.35
21-11-2014	900	910	900	905	85100	938.5	1016.7	1092.24	1134.06	43.22
24-11-2014	905	920	900	905	575400	936	1013.75	1090.22	1131.895	43.22
25-11-2014	910	910	905	905	76300	933.5	1011.03	1088.1	1129.92	43.22
26-11-2014	905	910	900	900	304100	930	1008.1	1085.767	1128.015	40.03
27-11-2014	900	925	900	915	963700	928.2	1002.8	1083.713	1126.17	51.57
28-11-2014	915	940	915	940	575900	926.8	999.2	1081.827	1123.99	64.00
01-12-2014	940	940	915	915	102200	924.8	995.35	1079.773	1121.76	50.14
02-12-2014	910	950	910	925	4739900	923	991.6	1077.787	1119.865	54.40
03-12-2014	925	940	920	925	754000	921.3	987.85	1075.973	1118.105	54.40
04-12-2014	925	930	920	925	245500	919.5	984.15	1073.987	1116.405	54.40
05-12-2014	925	935	920	920	1977600	918.2	982.15	1071.967	1114.735	51.64
08-12-2014	920	920	910	910	87100	917.3	981.25	1069.88	1113.075	46.57
09-12-2014	910	915	905	905	343200	916.1	979.25	1067.787	1111.56	44.23
10-12-2014	915	915	905	905	53100	914.9	977.3	1065.74	1109.99	44.23
11-12-2014	905	910	905	905	228700	914.4	974.85	1063.773	1108.34	44.23
12-12-2014	905	910	905	905	116800	914.4	972.5	1061.807	1106.575	44.23
15-12-2014	910	910	900	900	109000	914.2	970.25	1059.753	1104.595	41.43
16-12-2014	900	900	890	895	894700	913.5	968.3	1057.613	1102.61	38.78
17-12-2014	900	905	895	895	391800	913.1	966.35	1055.527	1100.72	38.78
18-12-2014	895	905	895	895	336400	912.1	964.45	1053.367	1098.885	38.78
19-12-2014	900	900	895	895	237800	911.1	962.6	1051.1	1097.05	38.78
22-12-2014	905	905	900	900	39700	910.4	960.8	1048.92	1095.355	43.62
23-12-2014	895	895	890	890	321400	909.3	958.95	1046.52	1093.515	37.28
24-12-2014	890	890	865	870	1569600	908.2	957.05	1044.213	1091.69	28.38
29-12-2014	870	870	855	855	773300	907.1	955	1042.013	1089.755	23.79
30-12-2014	850	870	850	850	980700	905.8	952.95	1039.6	1087.795	22.49
02-01-2015	860	870	855	865	543500	904.8	951	1037.313	1086.005	34.15
05-01-2015	860	865	855	860	255000	903.5	949.2	1034.94	1083.845	32.40
06-01-2015	860	860	845	850	401300	902	947.4	1032.48	1081.71	29.18
07-01-2015	845	850	830	835	568800	900.2	945.4	1029.533	1079.69	25.14
08-01-2015	835	840	830	830	492700	898.2	943.45	1026.633	1077.475	23.95
09-01-2015	835	840	830	835	648600	896.6	941.45	1023.787	1075.34	27.64
12-01-2015	835	840	830	830	335900	894.9	939.45	1020.733	1073.2	26.27
13-01-2015	835	850	835	840	461300	893.3	937.6	1017.72	1071.205	33.39
14-01-2015	840	845	835	835	364100	891.7	935.7	1014.673	1069.17	31.74
15-01-2015	835	840	835	835	130300	890.1	933.35	1011.627	1067	31.74
16-01-2015	830	835	825	825	245300	888.5	931.05	1008.667	1064.93	28.48
19-01-2015	835	840	825	830	535700	886.9	929.05	1005.66	1062.85	32.23
20-01-2015	825	830	820	825	220500	885.3	926.95	1002.6	1060.705	30.50
21-01-2015	825	830	820	825	321800	883.8	924.85	999.433	1058.695	30.50
22-01-2015	830	830	820	830	259100	882.4	922.85	996.3	1056.69	34.56
23-01-2015	830	845	825	845	566700	881.3	921	993.6	1054.74	44.95
26-01-2015	835	835	830	830	106600	879.8	919.05	990.593	1052.795	38.39
27-01-2015	830	840	830	835	343000	878.4	917.05	987.573	1050.89	41.46
28-01-2015	835	840	835	835	45100	877	915.1	984.58	1048.87	41.46
29-01-2015	840	845	835	835	189000	875.7	913.2	981.587	1046.815	41.46
30-01-2015	840	840	835	840	349200	874.6	911.3	978.627	1044.785	44.89
02-02-2015	840	840	835	835	19800	873.3	909.45	975.633	1042.67	42.22
03-02-2015	835	845	835	835	173400	871.9	907.55	972.74	1040.575	42.22
04-02-2015	840	845	840	840	110300	870.7	905.8	969.927	1038.525	45.94
05-02-2015	840	845	840	840	318100	869.4	903.95	967.6	1036.53	45.94
06-02-2015	845	855	845	845	227900	868.2	902.1	965.233	1034.715	49.70
09-02-2015	850	850	845	845	207300	867	900.25	963.02	1032.825	49.70
10-02-2015	845	845	835	835	65400	865.7	897.85	960.633	1030.75	42.80
11-02-2015	840	840	835	835	239800	864.1	896.15	956.567	1028.81	42.80
12-02-2015	835	840	830	840	2500	862.1	894.45	953.5	1026.895	47.06
13-02-2015	840	840	830	835	383100	860.5	892.65	950.4	1024.955	43.57
16-02-2015	835	835	830	830	114400	858.6	890.8	947.267	1022.99	40.34
17-02-2015	830	835	830	835	103200	856.8	889.05	944.167	1021.18	44.75
18-02-2015	830	835	825	835	198400	855	887.25	941.1	1019.24	44.75
20-02-2015	840	845	830	835	327100	853.3	885.75	939.2	1017.3	44.75
23-02-2015	840	850	840	845	607300	852	884.65	938.167	1015.41	53.35
24-02-2015	845	845	840	840	39000	850.7	883.4	936.4	1013.515	49.22
25-02-2015	845	845	840	840	102700	849.4	882.15	934.667	1011.655	49.22
26-02-2015	835	835	830	830	154400	847.9	881.15	932.533	1009.805	41.73
27-02-2015	830	830	830	830	150000	846.4	880.4	930.467	1007.955	41.73
02-03-2015	830	835	830	830	191900	845	879.6	928.5	1006.065	41.73
03-03-2015	845	845	825	830	85000	843.7	878.6	926.767	1004.135	41.73
04-03-2015	825	830	825	830	6700	842.4	877.75	925.033	1002.245	41.73
05-03-2015	830	835	830	830	14100	841.1	876.6	923.333	1000.3	41.73
06-03-2015	835	835	830	830	51900	839.8	875.45	921.667	998.275	41.73
09-03-2015	830	835	825	825	13400	838.3	874.35	919.967	996.265	37.00
10-03-2015	825	830	825	825	122900	837	873.15	918.3	994.14	37.00
11-03-2015	825	825	825	825	6300	836.1	872.15	916.733	992.185	37.00
12-03-2015	820	830	815	820	67500	835.4	871.25	915.133	990.36	32.42
13-03-2015	830	830	820	820	31600	834.8	870.3	913.567	988.4	32.42
16-03-2015	825	825	820	820	1400	833.9	869.35	911.967	986.46	32.42
17-03-2015	830	840	820	830	49800	833.3	868.4	910.567	984.53	48.40
18-03-2015	820	820	820	820	100	832.7	867.35	909.167	982.535	38.58
19-03-2015	825	825	820	820	10600	832.4	866.3	907.733	980.25	38.58
20-03-2015	820	820	820	820	1400	832.2	865.2	906.367	978.025	38.58
23-03-2015	820	825	815	825	25000	832	864.3	904.967	975.84	45.49
24-03-2015	825	825	815	815	55800	831.7	863.3	903.533	973.475	36.61
25-03-2015	820	820	790	810	65200	831.1	862.2	902.1	971.065	33.13
26-03-2015	805	805	800	800	10600	830.4	861.05	900.6	968.605	27.50
27-03-2015	800	800	795	800	22400	829.7	859.9	898.8	966.145	27.50
30-03-2015	800	800	795	800	92300	829.2	858.85	897.1	963.8	27.50
31-03-2015	805	815	800	810	309200	828.8	857.85	895.633	961.445	40.20
01-04-2015	805	815	805	815	87700	828.6	856.95	894.167	959.1	45.35
02-04-2015	810	815	810	815	23900	828.4	856.1	892.7	956.675	45.35
06-04-2015	815	815	810	815	43000	828.1	855.25	891.267	954.25	45.35
07-04-2015	805	850	805	840	2775000	828	854.65	890	952.2	64.47
08-04-2015	840	850	825	830	1881200	828	853.9	888.7	949.945	56.02
09-04-2015	835	835	815	815	408300	827.6	853	887.233	947.58	46.24
10-04-2015	815	820	815	815	67600	827.2	852.1	885.8	945.235	46.24
13-04-2015	815	820	810	810	95500	826.7	851.2	884.367	942.865	43.32
14-04-2015	810	810	800	800	160600	825.9	850.25	882.833	940.445	38.13
15-04-2015	800	805	795	795	17000	825.1	849.2	881.333	938	35.81
16-04-2015	805	805	800	800	95500	824.4	848.15	879.833	935.655	39.75
17-04-2015	805	810	795	800	164900	823.6	847.15	878.4	933.345	39.75
20-04-2015	805	805	800	805	72300	822.9	846.15	876.933	931.425	43.75
21-04-2015	800	805	800	800	13600	822	845.1	875.4	929.425	40.83
22-04-2015	800	810	800	800	54000	821.1	844.05	873.867	927.54	40.83
23-04-2015	800	805	795	795	41000	820.3	843	872	925.55	37.90
24-04-2015	795	800	795	795	54400	819.5	841.8	870.6	922.3	37.90
27-04-2015	790	790	775	780	51900	818.3	840.2	869.067	919.7	30.32
28-04-2015	770	780	765	780	24200	817.2	838.85	867.5	917.1	30.32
29-04-2015	770	780	760	775	18100	816.1	837.35	865.9	914.475	28.15
30-04-2015	780	845	780	805	1934400	815.5	836.15	864.533	912	50.90
04-05-2015	815	815	790	790	500900	814.6	834.8	863.033	909.475	43.49
05-05-2015	800	810	790	790	199000	813.7	833.5	861.733	907.825	43.49
06-05-2015	800	800	775	800	189600	812.8	832.4	860.7	906.825	49.21
07-05-2015	785	785	775	780	206900	811.6	831.15	859.467	905.2	40.40
08-05-2015	775	780	770	775	102600	810.3	829.85	858.2	903.575	38.54
11-05-2015	780	780	775	775	23100	809.2	828.55	857.167	901.7	38.54
12-05-2015	775	780	775	775	52700	808.1	827.25	856.3	899.875	38.54
13-05-2015	780	800	780	780	542800	807.1	826.05	855.433	898.15	41.88
15-05-2015	780	785	780	785	48300	806.2	824.95	854.467	896.625	45.09
18-05-2015	785	785	780	785	22600	805.3	823.85	853.6	895.1	45.09
19-05-2015	785	785	785	785	7400	804.4	822.75	852.533	893.6	45.09
20-05-2015	780	790	780	780	45700	803.4	821.6	851.433	892.1	42.18
21-05-2015	785	785	780	785	45600	802.6	820.45	850.433	890.625	45.94
22-05-2015	785	785	780	780	76500	801.7	819.35	849.333	889.15	42.93
25-05-2015	785	785	780	780	77000	800.8	818.45	848.367	887.75	42.93
26-05-2015	780	785	775	775	219300	799.9	817.65	847.467	886.325	39.91
27-05-2015	775	785	775	785	355600	799.2	817	846.6	884.975	47.83
28-05-2015	785	810	785	795	3989300	798.7	816.3	845.8	883.65	54.32
29-05-2015	795	795	780	785	498200	797.8	815.55	844.867	882.375	47.90
01-06-2015	785	785	780	780	27800	797	814.85	843.9	881.125	45.04
03-06-2015	775	780	775	775	174300	796.1	814.25	842.9	879.825	42.31
04-06-2015	780	780	760	775	51700	795.2	813.7	841.867	878.575	42.31
05-06-2015	770	770	760	765	90600	794	813	840.867	877.225	37.11
08-06-2015	775	775	750	755	174600	792.8	812.25	839.8	875.85	32.77
09-06-2015	750	750	725	730	152000	791.2	811.15	838.533	874.375	24.92
10-06-2015	725	760	725	750	656600	790.2	810.3	837.433	873	37.76
11-06-2015	745	750	745	750	82100	789.2	809.45	836.333	871.4	37.76
12-06-2015	740	745	730	730	52800	787.8	808.5	835.167	869.775	31.51
15-06-2015	735	755	725	725	42300	786.1	807.45	833.933	868.25	30.17
16-06-2015	725	725	725	725	59900	784.3	806.45	832.733	866.7	30.17
17-06-2015	725	745	725	730	18200	782.6	805.5	831.6	865.175	33.46
18-06-2015	730	730	725	725	16500	780.8	804.45	830.433	863.65	31.84
19-06-2015	740	740	730	735	1800	778.7	803.35	829.333	862.175	38.27
22-06-2015	710	720	705	715	98800	776.4	802.2	828.067	860.625	31.81
23-06-2015	710	715	705	710	96700	774.3	800.95	826.767	859	30.43
24-06-2015	715	725	710	715	26600	772.3	799.75	825.5	857.425	33.54
25-06-2015	705	715	700	700	87900	770.1	798.4	824.167	855.8	29.30
26-06-2015	700	705	700	700	21100	768.1	797	822.867	854.15	29.30
29-06-2015	695	705	695	700	28200	766.2	795.65	821.533	852.55	29.30
30-06-2015	695	700	695	695	57100	764.1	794.25	820.133	850.9	27.84
01-07-2015	705	705	695	705	75400	762.2	792.9	818.833	849.35	34.85
02-07-2015	700	705	700	700	11000	760.1	791.5	817.467	847.725	33.12
03-07-2015	700	705	700	705	6200	758.2	790.1	816.133	846.1	36.51
06-07-2015	700	700	690	690	36700	756	788.55	814.7	844.4	31.37
07-07-2015	705	710	700	700	300	754.1	787.2	813.367	842.525	37.67
08-07-2015	690	690	685	685	52000	751.9	785.7	811.833	840.925	32.80
09-07-2015	680	680	645	645	23400	749.2	783.75	809.867	839.1	23.92
10-07-2015	695	695	655	655	4100	746.7	781.95	808.133	837.3	29.09
13-07-2015	660	680	655	665	25900	744.5	780.3	806.4	835.55	33.93
14-07-2015	665	665	665	665	1000	741.7	778.6	804.667	833.825	33.93
15-07-2015	670	690	670	680	138000	739.5	777.05	803.033	832.15	40.93
22-07-2015	675	685	675	685	27100	737.4	775.55	801.467	830.65	43.10
23-07-2015	675	695	675	695	4600	735.3	774.05	800.033	829.35	47.26
24-07-2015	685	685	665	665	12400	733	772.3	798.433	827.85	38.22
27-07-2015	655	655	650	650	40500	730.5	770.4	796.733	826.275	34.65
28-07-2015	645	655	640	640	72400	727.8	768.5	794.967	824.825	32.48
29-07-2015	640	650	640	645	466700	725.2	766.65	793.233	823.525	34.69
30-07-2015	655	685	650	660	115600	722.8	764.95	791.633	822.275	40.93
31-07-2015	655	660	650	660	9200	720.3	763.25	790.067	820.925	40.93
03-08-2015	665	685	665	665	90400	717.9	761.6	788.533	819.675	43.04
04-08-2015	670	670	650	670	29100	715.6	760	787.033	818.3	45.14
05-08-2015	670	670	670	670	20100	713.4	758.4	785.533	816.925	45.14
06-08-2015	655	680	650	680	64300	711.3	756.95	784.067	815.65	49.47
07-08-2015	685	685	675	675	5900	709.2	755.45	782.633	814.3	47.46
10-08-2015	680	680	680	680	500	707.2	754	781.367	813.075	49.67
11-08-2015	680	680	650	655	27700	704.8	752.35	780.033	811.8	40.49
12-08-2015	655	655	615	615	38100	701.4	750.3	778.467	810.3	30.72
13-08-2015	620	645	620	645	123100	698.4	748.55	777	808.95	42.02
14-08-2015	620	620	620	620	37400	695.1	746.45	775.4	807.425	36.65
18-08-2015	620	620	600	600	52300	691.5	744.25	773.733	805.8	33.02
19-08-2015	600	600	570	575	188800	687.5	741.8	772	804.05	29.13
20-08-2015	575	575	560	560	73700	683.2	739.2	770.2	802.2	27.07
21-08-2015	545	545	510	515	48300	678.2	736.1	768.067	800.2	22.04
24-08-2015	490	490	475	475	360100	672.6	732.7	765.7	798	18.71
25-08-2015	480	495	480	480	36900	667.6	729.4	763.3	795.8	20.33
26-08-2015	490	490	480	480	31200	662.2	726.2	760.933	793.625	20.33
27-08-2015	500	540	480	500	239700	657.2	723.2	758.7	791.55	27.07
28-08-2015	535	550	520	550	223600	653.6	720.7	756.867	789.775	40.61
31-08-2015	550	640	550	640	284500	651.9	719	755.6	788.425	56.32
01-09-2015	610	650	610	645	42500	650.3	717.3	754.4	787.125	57.00
02-09-2015	640	645	625	635	62100	648.4	715.5	753.133	785.8	55.15
03-09-2015	640	685	575	580	12742200	645.5	713.15	751.467	784.2	46.26
04-09-2015	580	585	525	535	564200	641.5	710.1	749.4	782.375	40.50
07-09-2015	530	535	510	525	149400	637.7	707.05	747.367	780.475	39.33
08-09-2015	510	510	498	500	1038400	633.5	703.9	745.133	778.45	36.49
09-09-2015	500	505	495	495	677100	629.1	700.7	742.867	776.4	35.93
10-09-2015	495	500	495	500	157600	625.1	697.6	740.633	774.4	36.97
11-09-2015	500	500	494	499	57700	621.08	694.59	738.36	772.42	36.84
14-09-2015	500	500	496	500	98500	617.08	691.64	736.127	770.42	37.08
15-09-2015	496	500	495	495	225000	613.08	688.59	733.86	768.37	36.34
16-09-2015	495	500	495	499	131700	608.96	685.58	731.587	766.365	37.41
17-09-2015	495	500	495	499	29000	604.94	682.52	729.313	764.335	37.41
18-09-2015	495	499	495	496	122000	600.76	679.48	726.987	762.29	36.87
21-09-2015	490	498	486	493	89400	596.82	676.41	724.64	760.23	36.31
22-09-2015	498	505	494	494	1721900	592.7	673.4	722.367	758.2	36.66
23-09-2015	498	498	489	490	196700	588.8	670.35	720.067	756.075	35.82
25-09-2015	490	490	486	490	311400	585.7	667.45	717.733	753.825	35.82
28-09-2015	485	485	484	484	30100	582.28	664.49	715.393	751.67	34.45
29-09-2015	481	490	476	479	183500	578.56	661.53	713.053	749.44	33.31
30-09-2015	479	480	479	479	215000	574.84	658.27	710.68	747.21	33.31
01-10-2015	480	482	478	478	1050400	570.8	655.15	708.3	744.975	33.05
02-10-2015	478	480	475	475	360100	566.6	652	705.9	742.75	32.26
05-10-2015	479	484	479	484	112500	562.38	648.84	703.493	740.62	37.15
06-10-2015	484	485	478	483	161600	558.74	645.87	701.113	738.51	36.83
07-10-2015	483	484	480	484	109300	555.42	642.96	698.74	736.405	37.40
08-10-2015	482	484	475	479	352500	552.2	640	696.4	734.275	35.65
09-10-2015	483	500	480	500	295400	549.3	637.25	694.2	732.25	46.91
12-10-2015	500	500	490	492	176400	545.94	634.37	691.947	730.21	43.77
13-10-2015	491	494	490	494	33600	542.62	631.46	689.707	728.205	44.76
15-10-2015	489	493	489	493	38900	539.18	628.54	687.46	726.195	44.34
16-10-2015	489	489	481	488	249100	535.54	625.57	685.18	724.16	42.19
19-10-2015	482	486	482	486	7600	531.86	622.63	682.887	722.115	41.33
20-10-2015	484	494	483	492	22700	528.1	619.7	680.667	720.075	44.96
21-10-2015	488	494	485	490	101200	524.4	616.8	678.433	718.075	43.99
22-10-2015	485	492	485	492	2200	520.64	613.92	676.213	716.185	45.27
23-10-2015	485	498	485	498	72400	517.5	611.15	674.067	714.4	49.03
26-10-2015	497	497	494	494	16400	515.08	608.24	671.893	712.62	46.73
27-10-2015	488	500	487	495	81500	512.08	605.24	669.727	710.77	47.39
28-10-2015	495	495	494	494	21000	509.56	602.33	667.487	708.94	46.76
29-10-2015	487	492	485	492	111900	507.4	599.45	665.3	707.15	45.46
30-10-2015	485	489	483	487	115800	505.64	596.57	663.08	705.41	42.29
02-11-2015	493	605	493	600	3554100	506.44	594.82	661.613	704.26	78.61
03-11-2015	600	605	565	570	361600	507.54	592.87	659.913	702.935	66.62
04-11-2015	570	570	545	560	109300	509.24	590.92	658.213	701.585	63.16
05-11-2015	575	600	525	550	239000	510.64	589.12	656.48	700.135	59.82
06-11-2015	560	560	530	545	151100	511.94	587.07	654.78	698.685	58.16
09-11-2015	550	550	515	520	133100	512.34	584.77	652.913	697.11	50.61
10-11-2015	535	535	515	520	59200	511.74	582.67	651.047	695.585	50.61
11-11-2015	530	530	510	510	35900	509.14	580.52	649.047	693.985	47.73
12-11-2015	530	545	505	540	62700	507.04	578.67	647.213	692.56	55.84
13-11-2015	545	545	525	530	10500	504.94	576.67	645.313	691.085	52.90
16-11-2015	515	540	515	535	303100	504.04	574.77	643.447	689.61	54.20
17-11-2015	530	535	530	535	58400	504.04	572.77	641.413	688.06	54.20
18-11-2015	525	550	525	535	142600	504.24	570.97	639.447	686.585	54.20
19-11-2015	540	540	525	535	39800	504.94	569.22	637.58	685.085	54.20
20-11-2015	550	565	535	565	111600	506.34	567.72	635.913	683.735	62.54
23-11-2015	565	565	510	510	202700	506.54	565.82	633.913	682.11	45.99
24-11-2015	520	555	515	530	151100	507.16	564.12	632.113	680.56	51.07
25-11-2015	535	550	525	530	116800	507.76	562.42	630.347	679.035	51.07
26-11-2015	530	545	530	545	31200	508.76	560.92	628.647	677.585	54.76
27-11-2015	530	540	530	535	6800	509.48	559.22	626.88	676.06	51.94
30-11-2015	530	540	530	540	102700	510.3	557.62	625.113	674.56	53.24
01-12-2015	545	545	530	535	49100	511.08	555.92	623.347	673.01	51.74
02-12-2015	540	540	535	540	58800	512.02	554.42	621.613	671.485	53.16
03-12-2015	545	545	530	540	1100	512.94	552.82	619.913	670.01	53.16
04-12-2015	530	535	525	525	26900	513.64	551.22	618.113	668.46	48.22
07-12-2015	530	535	500	530	86900	514.44	550.07	616.447	666.91	49.89
08-12-2015	520	530	520	520	22100	515.16	548.72	614.713	665.335	46.64
10-12-2015	525	525	500	505	62100	515.68	547.12	612.913	663.71	42.21
11-12-2015	500	520	500	500	26600	516.1	545.47	610.88	662.035	40.82
14-12-2015	486	515	480	515	5500	516.84	543.82	609.047	660.435	46.52
15-12-2015	495	530	495	530	9300	517.94	542.27	607.313	658.91	51.55
16-12-2015	525	530	525	530	32200	518.86	540.62	605.513	657.335	51.55
17-12-2015	510	530	505	525	9400	519.7	539.22	603.813	655.76	49.74
18-12-2015	505	520	500	500	56200	520.02	537.72	601.98	654.06	41.84
21-12-2015	520	530	500	515	53600	520.74	536.47	600.247	652.485	47.25
22-12-2015	510	520	505	505	118500	520.84	535.07	598.447	650.86	44.29
23-12-2015	505	510	500	500	106400	521	533.47	596.58	649.21	42.85
28-12-2015	500	500	493	500	58600	521.12	531.87	594.68	647.56	42.85
29-12-2015	500	505	495	495	120600	521.16	530.17	592.747	645.885	41.28
30-12-2015	505	505	495	495	131900	521.3	528.42	590.813	644.21	41.28
04-01-2016	496	496	490	495	9900	521.48	526.67	588.913	642.535	41.28
05-01-2016	495	498	495	498	20300	521.6	524.85	587	640.9	42.85
06-01-2016	505	505	491	494	23400	521.68	523.04	585.093	639.245	41.27
07-01-2016	500	500	490	496	102100	521.76	521.2	583.2	637.6	42.41
08-01-2016	496	497	496	496	1200	521.72	519.61	581.34	635.98	42.41
11-01-2016	499	499	492	495	12400	521.74	518.41	579.407	634.355	41.94
12-01-2016	500	500	493	498	54700	521.8	516.94	577.427	632.745	43.96
13-01-2016	500	505	488	495	100400	521.82	515.69	575.493	631.07	42.37
14-01-2016	495	495	485	489	163000	521.76	514.58	573.553	629.415	39.32
15-01-2016	499	499	489	489	3600	521.8	513.72	571.647	627.76	39.32
18-01-2016	499	499	481	489	119200	519.58	513.01	569.74	626.105	39.32
19-01-2016	493	493	487	487	142100	517.92	512.73	567.887	624.415	38.17
20-01-2016	491	491	485	485	93200	516.42	512.83	566.087	622.765	37.01
21-01-2016	491	491	485	491	2400	515.24	512.94	564.493	621.17	42.65
22-01-2016	499	499	482	498	300	514.3	513.12	562.813	619.66	48.44
25-01-2016	499	499	499	499	100	513.88	513.11	561.14	618.155	49.23
26-01-2016	485	489	485	489	20400	513.26	512.5	559.533	616.6	42.26
27-01-2016	505	505	486	486	35100	512.78	510.96	557.94	614.98	40.42
28-01-2016	499	499	487	498	11500	511.94	509.49	556.427	613.395	49.86
29-01-2016	505	505	492	492	10200	511.18	508.06	554.84	611.78	45.94
01-02-2016	499	500	499	500	400	510.48	507.26	553.34	610.205	51.42
02-02-2016	505	505	490	500	4100	509.78	506.91	551.773	608.505	51.42
03-02-2016	505	505	491	499	6800	509.06	506.65	550.333	606.85	50.68
04-02-2016	505	505	499	505	400	508.46	506.7	548.967	605.3	54.90
05-02-2016	510	515	495	505	18300	507.26	506.8	547.567	603.75	54.90
09-02-2016	500	500	472	500	4000	507.06	506.8	546.233	602.2	50.71
10-02-2016	505	505	490	490	61200	506.26	506.71	544.833	600.65	43.54
11-02-2016	505	505	493	494	8200	505.54	506.65	543.46	599.145	46.78
12-02-2016	500	505	487	500	1500	504.64	506.7	542.16	597.645	51.30
15-02-2016	510	510	491	500	70300	503.94	506.71	540.793	596.145	51.30
16-02-2016	500	505	494	505	3600	503.24	506.77	539.493	594.645	54.99
17-02-2016	500	505	492	505	20300	502.64	506.86	538.16	593.17	54.99
18-02-2016	495	500	495	500	194300	501.84	506.93	536.893	591.67	50.54
19-02-2016	515	515	490	500	146600	501.04	506.99	535.56	590.195	50.54
22-02-2016	495	499	493	498	119100	500.5	507.07	534.313	588.71	48.72
23-02-2016	495	496	490	495	141700	499.8	507.12	533.313	587.285	46.03
24-02-2016	490	495	489	494	39500	499.28	507.22	532.24	585.855	45.14
25-02-2016	495	496	487	494	239400	499.06	507.37	531.1	584.45	45.14
26-02-2016	490	495	489	494	340900	498.94	507.52	529.96	582.895	45.14
29-02-2016	492	499	490	493	360000	498.5	507.67	528.713	581.41	44.07
01-03-2016	490	496	487	496	145900	497.82	507.88	527.453	579.94	48.04
02-03-2016	497	515	497	505	331500	497.32	508.09	526.187	578.465	57.74
03-03-2016	500	510	500	500	167400	496.82	508.26	525.087	577.065	51.94
04-03-2016	500	500	500	500	282800	496.82	508.42	524.087	575.69	51.94
07-03-2016	500	505	500	505	25100	496.62	508.68	523.187	574.34	56.96
08-03-2016	510	515	505	510	287200	496.72	508.78	522.287	573.015	61.31
10-03-2016	510	510	498	499	597200	496.7	508.85	521.213	571.61	49.47
11-03-2016	498	505	494	495	329600	496.6	508.86	520.113	570.16	45.99
14-03-2016	495	495	490	492	432400	496.54	508.85	518.96	568.695	43.52
15-03-2016	492	500	489	491	1247700	496.46	508.88	517.767	567.225	42.69
16-03-2016	493	495	488	491	665100	496.38	508.93	516.573	565.78	42.69
17-03-2016	493	540	491	530	2815800	497.02	509.31	515.573	564.505	69.12
18-03-2016	540	560	535	540	1493200	497.94	509.81	514.673	563.305	72.61
21-03-2016	560	560	530	540	283200	498.82	510.29	513.74	562.105	72.61
22-03-2016	540	560	530	540	349300	499.7	510.71	512.973	560.93	72.61
23-03-2016	545	550	540	540	243900	500.6	511.17	512.473	559.705	72.61
24-03-2016	545	560	545	550	390900	501.64	511.72	511.84	558.48	76.22
28-03-2016	550	555	535	535	379000	502.44	512.13	511.273	557.23	62.84
29-03-2016	540	570	535	570	373200	504.06	512.91	511.073	556.18	74.22
30-03-2016	570	570	550	565	103600	505.58	513.69	511.007	555.13	70.88
31-03-2016	550	575	545	555	403700	506.9	513.24	510.973	554.03	64.62
01-04-2016	555	555	545	550	160700	508.16	513.04	511.207	552.955	61.68
04-04-2016	550	565	535	565	71900	509.76	513.09	511.807	552.005	66.58
05-04-2016	545	560	540	540	167900	510.74	512.99	512.207	551.055	54.15
06-04-2016	555	560	545	560	356900	511.98	513.14	512.74	550.105	60.50
07-04-2016	570	580	560	580	430700	513.6	513.74	513.273	549.255	65.63
08-04-2016	580	585	560	575	273700	515.32	514.29	513.44	548.48	63.42
11-04-2016	580	600	560	560	78600	516.8	514.79	512.907	547.655	57.18
12-04-2016	560	570	560	560	42400	518.04	514.99	512.34	546.83	57.18
13-04-2016	560	580	555	570	101200	519.6	515.39	511.907	546.03	60.20
14-04-2016	585	595	575	590	318600	521.4	515.94	511.973	545.355	65.46
15-04-2016	590	600	580	595	95400	523.3	516.54	512.373	544.655	66.65
18-04-2016	575	595	575	580	52600	524.92	516.99	512.74	543.98	59.99
19-04-2016	570	590	570	590	700	526.62	517.54	513.34	543.38	62.67
20-04-2016	580	600	580	580	41500	528.12	517.69	513.907	542.705	58.46
21-04-2016	590	650	590	650	922100	531.12	519.09	514.907	542.455	72.43
22-04-2016	650	680	650	665	429100	534.62	520.44	516.013	542.28	74.42
25-04-2016	650	675	650	670	31100	538.14	521.84	517.147	542.13	75.06
26-04-2016	680	680	635	680	196100	541.74	523.19	518.38	542.055	76.34
27-04-2016	675	675	650	660	228200	544.94	524.44	519.453	541.83	68.72
28-04-2016	670	675	660	660	169000	548.04	525.64	520.527	541.63	68.72
29-04-2016	670	680	610	680	250900	551.54	527.09	521.753	541.505	71.97
02-05-2016	675	700	655	690	195600	555.34	528.59	523.067	541.505	73.45
03-05-2016	680	685	630	650	129300	558.34	529.69	524.107	541.255	59.82
04-05-2016	650	665	645	665	55200	561.68	531.09	525.273	541.155	62.62
09-05-2016	645	645	605	620	230700	564.18	531.99	526.14	541.03	51.10
10-05-2016	600	635	600	630	80300	566.9	533.09	527.113	540.905	53.17
11-05-2016	630	635	615	630	85200	569.62	534.34	528.12	540.73	53.17
12-05-2016	615	630	615	625	11200	572.24	535.59	529.093	540.53	51.90
13-05-2016	630	630	600	600	263000	574.38	536.44	529.907	540.13	45.99
16-05-2016	625	625	600	620	115300	576.86	537.34	530.873	539.805	50.81
17-05-2016	630	630	600	625	31700	579.26	538.29	531.813	539.455	51.97
18-05-2016	605	630	605	630	4000	581.86	539.34	532.793	539.28	53.15
19-05-2016	625	625	605	605	61000	583.96	540.39	533.6	539.055	46.92
20-05-2016	605	605	605	605	200	585.96	541.29	534.44	538.88	46.92
23-05-2016	625	625	605	625	53900	588.26	542.49	535.273	538.78	52.13
24-05-2016	620	620	605	615	28400	590.58	543.64	536.093	538.555	49.51
25-05-2016	610	615	600	615	246100	592.98	544.79	536.9	538.33	49.51
26-05-2016	625	625	615	615	7500	595.44	545.99	537.713	538.08	49.51
27-05-2016	605	615	605	610	107600	597.82	547.14	538.527	537.78	48.01
30-05-2016	610	610	600	610	301100	600.2	548.29	539.353	537.48	48.01
31-05-2016	610	620	610	615	105500	601.9	549.46	540.173	537.155	49.78
01-06-2016	600	615	595	615	48600	603.4	550.67	541.007	536.855	49.78
02-06-2016	605	615	600	605	171600	604.7	551.76	541.76	536.48	46.14
03-06-2016	600	610	600	610	36000	606.1	552.9	542.507	536.255	48.18
06-06-2016	600	615	600	615	51200	607.6	554.1	543.313	536.255	50.21
07-06-2016	610	610	605	605	91300	608.7	555.17	544.047	536.055	46.30
08-06-2016	605	635	605	610	279200	610.2	556.32	544.82	536.005	48.46
09-06-2016	610	625	610	615	5400	611.1	557.58	545.64	536.08	50.60
10-06-2016	605	620	605	620	1500	612.2	558.89	546.527	536.305	52.72
14-06-2016	610	610	610	610	2300	613.3	560.1	546.593	536.555	48.27
15-06-2016	610	610	600	600	140200	614.3	561.23	546.793	536.98	44.24
16-06-2016	605	605	605	605	87900	615.1	562.43	547.093	537.63	46.64
17-06-2016	625	625	625	625	1200	616.8	563.77	547.593	538.355	54.97
20-06-2016	610	620	610	615	40800	617.9	564.94	548.06	539.03	50.71
21-06-2016	610	620	605	620	180700	618.7	566.15	548.727	539.63	52.68
22-06-2016	610	625	610	625	78200	619.7	567.51	549.427	540.005	54.64
23-06-2016	615	615	610	610	60800	620.7	568.75	550.093	539.855	48.20
24-06-2016	630	630	590	600	183000	621.5	569.77	550.493	539.63	44.43
27-06-2016	600	615	600	615	85300	622.4	571	551.06	539.53	50.66
28-06-2016	610	620	610	615	51000	622.9	572.15	551.593	539.705	50.66
29-06-2016	605	620	600	610	253300	623.2	573.25	552.093	540.08	48.55
30-06-2016	620	620	605	620	71300	624	574.46	552.66	540.555	52.78
01-07-2016	625	630	615	625	186800	624.7	575.66	553.26	541.18	54.77
11-07-2016	625	630	610	630	18500	625.7	576.91	553.693	541.855	56.74
12-07-2016	625	625	615	615	25500	625	578.06	554.393	542.43	49.74
13-07-2016	620	630	615	620	532800	624.1	579.36	554.993	543.035	51.87
14-07-2016	620	645	620	640	1623600	623.5	580.82	555.727	543.735	59.31
15-07-2016	650	650	640	645	66700	622.8	582.27	556.393	544.485	60.94
18-07-2016	645	650	630	640	202100	622.4	583.67	557.093	545.19	58.42
19-07-2016	640	660	635	640	50700	622	585.02	557.76	545.895	58.42
20-07-2016	630	660	625	655	129500	621.5	586.52	558.56	546.69	63.64
21-07-2016	640	745	640	720	2811500	622.1	588.72	559.76	547.825	77.07
22-07-2016	720	730	700	730	723900	623.7	591.02	561.027	549.005	78.39
25-07-2016	730	815	705	750	1138200	625.4	593.54	562.527	550.305	80.78
26-07-2016	750	795	750	755	584100	628.1	596.14	564.027	551.63	81.33
27-07-2016	760	795	760	795	613800	631.4	599.15	565.86	553.185	85.05
28-07-2016	795	870	795	855	1186100	635.9	602.76	568.193	555.065	88.69
29-07-2016	855	885	830	860	745300	640.6	606.42	570.593	556.97	88.93
01-08-2016	860	860	775	780	2564600	644.2	609.29	572.36	558.48	64.99
02-08-2016	795	795	770	775	437200	647.3	612.08	573.993	559.98	63.83
03-08-2016	785	790	765	770	188800	650.2	614.73	575.593	561.41	62.63
04-08-2016	775	785	770	775	340900	653.1	617.48	577.26	562.87	63.37
05-08-2016	780	790	770	785	155100	656.7	620.33	579.16	564.375	64.87
08-08-2016	790	790	770	780	269100	660.2	623.08	580.927	565.88	63.47
09-08-2016	785	800	775	780	745400	663.3	625.78	582.76	567.28	63.47
10-08-2016	785	810	780	800	668300	667	628.79	584.76	568.82	66.80
11-08-2016	810	880	790	860	4004900	671.9	632.44	587.16	570.65	74.35
12-08-2016	865	870	825	825	1469100	676.1	635.77	589.36	572.31	65.06
15-08-2016	825	860	785	795	451000	679.8	638.81	591.36	573.845	58.33
16-08-2016	780	820	780	800	380200	683.6	641.9	593.393	575.415	59.09
18-08-2016	825	830	805	805	451300	687.4	644.65	595.44	576.98	59.87
19-08-2016	810	810	790	790	220600	690.9	647.15	597.413	578.48	56.37
22-08-2016	790	810	790	795	70700	694.7	649.7	599.407	579.995	57.27
23-08-2016	785	800	780	780	144100	698.1	652.1	601.3	581.405	53.70
24-08-2016	780	800	780	800	33400	701.8	654.7	603.333	582.935	57.50
25-08-2016	790	795	770	770	329000	705.1	656.9	605.147	584.31	50.76
26-08-2016	785	795	770	785	117800	708.6	659.4	607.08	585.765	53.68
29-08-2016	780	780	765	765	125300	711.6	661.35	608.92	587.13	49.47
30-08-2016	765	780	715	740	312500	714	663.1	610.593	588.395	44.74
31-08-2016	745	775	745	750	141100	716.8	665.05	612.333	589.145	46.92
01-09-2016	750	770	745	765	188600	720.1	667.2	614.187	590.12	50.11
02-09-2016	765	785	750	770	22400	723.4	669.25	616.087	591.17	51.17
05-09-2016	800	800	750	775	36000	726.4	671.6	617.98	592.295	52.25
06-09-2016	760	770	740	770	86100	729.5	673.7	619.793	593.42	51.03
07-09-2016	770	775	740	750	101800	732.1	675.4	621.467	594.57	46.36
08-09-2016	765	770	745	770	42100	735	677.35	623.34	595.82	51.17
09-09-2016	770	770	725	755	78500	737.9	679.3	625.133	597.045	47.72
13-09-2016	755	755	710	745	67400	740.8	681.15	626.78	598.07	45.51
14-09-2016	710	730	675	675	469400	742	682.2	628	598.795	33.74
15-09-2016	685	700	685	700	168300	743.7	683.3	629.333	599.62	39.74
16-09-2016	710	710	690	705	11600	745.6	684.4	630.7	600.47	40.89
19-09-2016	705	720	690	715	126500	747.5	685.75	632.14	601.37	43.22
20-09-2016	690	720	690	720	36400	749.4	687.05	633.573	602.295	44.41
21-09-2016	710	710	710	710	100	751	688.35	634.94	603.02	42.50
22-09-2016	725	735	685	705	32800	752.8	688.9	636.307	603.995	41.54
23-09-2016	725	725	700	700	12700	754.4	689.25	637.707	604.845	40.55
26-09-2016	685	700	675	685	124200	755.3	689.4	638.98	605.62	37.66
27-09-2016	710	710	685	705	82800	756.5	689.65	640.347	606.42	43.45
28-09-2016	705	705	675	675	80300	757.2	689.8	641.513	607.12	37.78
29-09-2016	705	705	700	700	22900	758.4	690.2	642.813	607.92	44.30
30-09-2016	720	720	670	670	190700	758.7	690.1	643.913	608.595	39.02
03-10-2016	705	705	675	700	17700	758.3	690.2	645.247	609.395	45.96
04-10-2016	695	700	695	700	5100	757.7	690.7	646.58	610.195	45.96
05-10-2016	680	700	680	700	4700	756.7	691.05	647.927	611.07	45.96
06-10-2016	700	700	665	665	25300	754.9	691.5	649.06	611.745	39.42
07-10-2016	670	680	670	675	9800	752.5	691.95	650.267	612.52	41.96
10-10-2016	690	705	675	685	769100	749.1	692.5	651.54	613.42	44.47
11-10-2016	685	695	680	695	10700	745.8	693.2	652.88	614.395	46.94
12-10-2016	695	700	685	690	162100	744	694.1	654.193	615.27	45.84
13-10-2016	690	700	675	700	200500	742.5	694.9	655.553	616.12	48.44
14-10-2016	700	700	685	685	31500	740.8	695.5	656.753	616.895	44.96
17-10-2016	690	715	690	710	340800	739.5	696.3	658.153	617.82	51.25
18-10-2016	710	710	700	710	217000	738	697.35	659.553	618.87	51.25
19-10-2016	710	710	700	700	156100	736.4	698.3	660.853	619.795	48.67
20-10-2016	705	715	690	700	103600	734.8	699.05	662.12	620.77	48.67
21-10-2016	710	760	710	735	1184200	733.5	700.25	663.693	621.945	57.38
24-10-2016	750	760	735	760	147200	731.5	701.7	665.46	623.245	62.30
25-10-2016	740	775	740	770	575000	730.4	703.25	667.313	624.62	64.09
26-10-2016	775	775	745	770	243800	729.9	704.85	669.173	625.995	64.09
27-10-2016	780	780	755	780	193800	729.5	706.55	671.1	627.42	65.96
28-10-2016	780	780	770	770	92900	728.8	708.1	672.7	628.78	62.45
31-10-2016	770	795	750	795	297600	728.9	709.9	674.4	630.285	67.15
01-11-2016	800	800	780	785	540700	728.7	711.7	676.033	631.73	63.72
02-11-2016	785	785	755	775	26000	728.6	713.35	677.6	633.125	60.39
03-11-2016	775	775	730	735	29400	727.3	714.55	678.9	634.325	49.31
04-11-2016	735	740	735	740	10100	726.7	715.9	680.167	635.535	50.53
07-11-2016	750	790	750	760	48300	726.2	717.4	681.667	636.86	55.18
08-11-2016	760	775	750	775	3500	726.4	719	683.033	638.29	58.35
09-11-2016	775	775	750	755	186400	726.7	720.35	684.3	639.62	52.98
10-11-2016	730	780	730	780	89400	727.3	722.05	685.8	641.075	58.16
11-11-2016	780	780	740	770	61900	727.4	723.75	687.267	642.49	55.52
14-11-2016	770	770	730	765	43900	727.3	725.35	688.6	643.89	54.20
15-11-2016	765	765	710	725	36700	726.3	726.35	689.833	645.06	44.96
16-11-2016	750	760	730	730	278100	725.5	727.5	690.967	646.22	46.20
17-11-2016	730	750	725	750	40000	725.5	728.8	692.1	647.475	50.94
18-11-2016	745	745	745	745	200	725	730	693.233	648.755	49.76
21-11-2016	745	745	730	730	16800	724.5	731.2	694.367	649.975	46.29
22-11-2016	730	750	730	750	30400	724.6	732.7	695.633	651.235	51.18
23-11-2016	750	775	750	775	30600	726.6	734.3	697	652.65	56.50
24-11-2016	775	775	735	740	39200	727.4	735.55	698	653.85	48.52
25-11-2016	760	760	730	760	45400	728.5	737.05	699.1	655.15	52.64
28-11-2016	730	760	730	760	1100	729.4	738.45	700.3	656.455	52.64
29-11-2016	760	760	760	760	100	730.2	739.8	701.433	657.73	52.64
30-11-2016	760	760	720	755	1000	731.1	741.05	702.6	658.98	51.36
01-12-2016	755	755	730	755	5800	732.1	742.45	703.3	660.255	51.36
02-12-2016	755	755	730	755	400	733.2	743.8	703.9	661.58	51.36
05-12-2016	755	755	755	755	100	734.6	744.95	704.467	662.885	51.36
06-12-2016	755	790	755	775	83000	736	746.25	705.1	664.26	56.99
07-12-2016	800	800	755	790	61200	738.3	747.75	705.967	665.71	60.67
08-12-2016	790	790	790	790	100	740.1	749.25	706.833	667.135	60.67
09-12-2016	790	790	790	790	100	742.5	750.6	707.567	668.56	60.67
13-12-2016	790	790	735	775	6300	744	751.15	708.133	669.935	54.81
14-12-2016	735	760	735	760	1800	745.2	751.45	708.867	671.235	49.65
15-12-2016	735	775	735	775	2600	746.7	751.7	709.6	672.62	54.29
16-12-2016	740	740	740	740	7700	748.2	751.55	710.4	673.845	44.09
19-12-2016	730	730	730	730	8100	749.3	750.9	711.067	675.025	41.68
20-12-2016	755	755	755	755	100	750.7	749.9	711.9	676.33	49.16
21-12-2016	730	750	730	750	4300	751.8	748.8	712.733	677.61	47.84
22-12-2016	730	760	730	760	146400	753.2	748.6	713.8	678.945	50.69
23-12-2016	740	765	740	765	3200	754.5	748.5	714.767	680.29	52.10
27-12-2016	765	765	730	735	55500	755.5	748.15	715.5	681.44	43.97
28-12-2016	735	750	735	750	29300	756.3	747.9	716.3	682.69	48.31
29-12-2016	735	765	700	765	57400	757.4	747.7	717.367	684.015	52.30
30-12-2016	730	730	725	730	20300	758	747.2	718.2	685.14	43.81
03-01-2017	740	760	740	760	3100	759.2	747	719.1	686.39	51.13
04-01-2017	755	755	755	755	500	759.6	746.55	720.033	687.67	49.96
05-01-2017	755	760	740	760	2000	759.6	745.55	721	688.995	51.17
06-01-2017	730	755	730	755	1200	759.3	744.85	721.933	690.31	49.88
09-01-2017	760	870	760	865	2254300	761.2	745.55	723.633	692.18	68.62
10-01-2017	865	890	850	850	787100	762.6	746.05	725.233	693.975	65.05
11-01-2017	850	860	850	855	226400	764.3	746.55	726.833	695.6	65.69
12-01-2017	850	860	850	860	158400	765.6	747.25	728.467	697.2	66.35
13-01-2017	855	890	855	890	6400	767.7	748.2	730.367	698.95	70.10
16-01-2017	875	935	875	900	1244200	770.2	749.4	732.3	700.75	71.24
17-01-2017	905	930	885	885	786000	773.2	750.25	734.1	702.475	67.08
18-01-2017	885	900	865	890	78400	776.2	751.45	736	704.175	67.76
19-01-2017	890	890	865	880	219300	778.6	752.4	737.8	705.9	64.89
20-01-2017	880	880	855	870	152200	780.5	753.45	739.5	707.4	62.06
23-01-2017	870	870	855	855	40000	782.5	754.6	741.067	708.85	57.97
24-01-2017	850	860	850	855	89500	784	755.65	742.7	710.35	57.97
25-01-2017	835	870	830	855	84400	785.7	756.55	744.4	711.875	57.97
26-01-2017	855	855	845	855	131900	787.5	757.4	746.067	713.325	57.97
27-01-2017	855	860	855	860	7500	790.2	758.25	747.633	714.925	59.18
30-01-2017	860	860	860	860	500	792.8	759.15	749.267	716.425	59.18
31-01-2017	860	860	845	845	30100	794.7	760.1	750.767	717.75	53.81
01-02-2017	825	875	825	875	15000	797.3	761.15	752.433	719.25	61.36
02-02-2017	830	830	825	825	27500	799.2	761.85	753.867	720.575	47.44
03-02-2017	835	870	835	865	118100	801.5	763.05	755.633	722.1	56.03
06-02-2017	880	960	870	950	1171200	805	765.8	757.867	724	68.00
07-02-2017	950	975	925	950	415100	809.2	768.3	760.1	725.8	68.00
08-02-2017	930	950	930	930	84900	812.6	770.55	762.233	727.475	63.30
09-02-2017	940	940	920	930	5200	816	772.7	764.3	729.225	63.30
10-02-2017	930	950	930	950	82200	819.8	775	766.467	731.025	66.03
13-02-2017	945	970	940	950	285300	823.7	777.4	768.6	732.875	66.03
14-02-2017	950	955	940	940	402000	827.4	779.75	770.767	734.325	63.30
16-02-2017	945	945	900	930	171800	830.9	782.05	772.833	735.65	60.61
17-02-2017	900	935	900	935	200300	834.5	784.55	774.8	736.975	61.49
20-02-2017	920	930	920	930	6500	837.6	786.8	776.7	738.225	60.04
21-02-2017	930	930	900	900	76400	839.8	789.05	778.433	739.425	52.11
22-02-2017	910	950	900	950	2111600	843	791.55	780.5	740.875	61.29
23-02-2017	950	1005	950	990	785400	847	794.75	782.733	742.425	66.77
24-02-2017	990	990	950	960	35000	850.7	797.35	784.333	743.775	59.92
27-02-2017	945	1005	945	1005	93700	855.6	800.4	786.167	745.55	65.62
28-02-2017	1005	1035	980	1025	829600	860.6	803.65	788	747.35	67.81
01-03-2017	1025	1070	1020	1035	1523000	866.5	807.35	789.867	749.425	68.88
02-03-2017	995	1050	995	1050	165600	872.9	811.1	791.567	751.525	70.47
03-03-2017	1080	1080	1000	1010	63100	878	814.35	792.6	753.425	61.48
06-03-2017	1010	1050	1010	1035	18200	883.7	817.75	793.767	755.475	64.52
07-03-2017	1035	1050	1010	1035	8400	889.2	821.2	795.467	757.65	64.52
08-03-2017	1035	1035	970	970	65600	893.3	823.9	796.767	759.4	52.10
09-03-2017	950	1040	940	970	141600	898	826.75	798.1	761.125	52.10
10-03-2017	995	1025	970	1000	44600	903	829.65	799.6	762.975	56.58
13-03-2017	1020	1020	960	1000	111500	907.7	832.55	801.033	764.95	56.58
14-03-2017	970	1000	970	990	388300	912.9	835.45	802.433	766.875	54.61
15-03-2017	970	990	965	990	40400	917.5	838.35	803.833	768.7	54.61
16-03-2017	990	990	975	980	59900	922	840.8	805.033	770.525	52.48
17-03-2017	985	985	970	975	16200	926.3	842.95	805.8	772.325	51.41
20-03-2017	995	995	985	990	37200	931	845.15	806.9	774.2	54.43
21-03-2017	960	985	950	985	79400	933.4	847.3	808.167	776.075	53.24
22-03-2017	985	990	930	950	267300	935.4	849	809.167	777.775	45.72
23-03-2017	960	990	960	965	32900	937.6	850.95	810.233	779.525	49.04
24-03-2017	980	1020	980	1005	663800	940.5	853.05	811.667	781.475	56.66
27-03-2017	1020	1020	990	1010	190100	942.9	855.3	813.1	783.5	57.51
29-03-2017	1000	1030	1000	1020	1147700	945.3	857.75	814.7	785.55	59.24
30-03-2017	1020	1030	1000	1025	109300	948.1	860.65	816.2	787.6	60.12
31-03-2017	990	1035	980	1005	350700	950.4	863.3	817.767	789.6	55.03
03-04-2017	1005	1030	1000	1030	313100	953.4	866	819.4	791.7	59.63
04-04-2017	1030	1030	1000	1020	26400	956.4	868.45	821.1	793.725	57.11
05-04-2017	1020	1080	1020	1070	1830800	960.7	871.6	823.3	795.975	65.05
06-04-2017	1080	1230	1080	1225	11778000	968.1	876.05	826.467	799.05	78.40
07-04-2017	1225	1260	1200	1245	3797300	975.9	880.8	829.667	802.275	79.49
10-04-2017	1250	1315	1250	1255	3427700	983.9	885.7	832.9	805.525	80.03
11-04-2017	1255	1265	1160	1190	2893200	990.5	890.35	835.667	808.35	67.54
12-04-2017	1190	1255	1180	1215	2506700	997.6	895.2	838.633	811.35	69.51
13-04-2017	1225	1225	1170	1170	265900	1004.1	899.4	841.433	814.1	62.19
17-04-2017	1170	1225	1170	1185	450100	1010.3	903.8	844.2	816.9	63.57
18-04-2017	1205	1220	1155	1160	1041300	1017	908.1	846.9	819.65	59.67
20-04-2017	1175	1195	1150	1155	600100	1022.8	912.15	849.633	822.425	58.89
21-04-2017	1160	1160	1130	1140	812500	1026.6	915.8	852.733	825.05	56.51
25-04-2017	1170	1175	1140	1170	827500	1031	920.1	855.867	827.825	59.99
26-04-2017	1170	1230	1160	1190	874000	1036.2	924.4	859.1	830.725	62.17
27-04-2017	1210	1220	1175	1175	262400	1041.1	928.55	862.167	833.5	59.55
28-04-2017	1190	1330	1150	1275	2910500	1047.6	933.7	865.867	836.75	68.94
02-05-2017	1300	1460	1300	1420	8933600	1057	940.35	870.6	840.7	77.20
03-05-2017	1450	1465	1380	1380	3049600	1065.8	946.6	875.1	844.525	71.55
04-05-2017	1390	1460	1380	1420	1951500	1075.6	953.25	879.9	848.525	73.63
05-05-2017	1420	1475	1390	1450	3005700	1085.9	960.2	885	852.575	75.10
08-05-2017	1455	1575	1455	1575	6870800	1098.8	968.2	890.8	857.225	80.08
09-05-2017	1595	1680	1575	1660	3585200	1114	976.9	897.367	862.325	82.63
10-05-2017	1670	1710	1530	1585	1930600	1126.7	984.85	903.267	867.05	73.68
12-05-2017	1580	1595	1500	1500	843500	1136.9	991.95	908.8	871.275	65.08
15-05-2017	1475	1510	1300	1370	1069900	1145.1	997.9	913.267	874.525	54.58
16-05-2017	1370	1415	1305	1405	545400	1153.1	1004.35	917.967	877.9	56.61
17-05-2017	1405	1430	1350	1360	307100	1159.8	1010.2	922.367	880.95	53.31
18-05-2017	1320	1410	1305	1400	195400	1167.1	1016.8	927.267	884.175	55.78
19-05-2017	1420	1435	1380	1420	249400	1174.5	1023.7	932.233	887.3	57.00
22-05-2017	1395	1430	1360	1415	670900	1182.6	1030.3	937.1	890.1	56.58
23-05-2017	1430	1505	1420	1505	1280100	1192	1037.85	942.5	893.325	62.02
24-05-2017	1505	1520	1415	1420	493700	1199.7	1044.45	947.367	896.525	55.01
26-05-2017	1400	1420	1385	1390	242100	1208.1	1050.7	951.967	899.6	52.74
29-05-2017	1350	1390	1325	1335	284500	1215.4	1056.7	956.3	902.425	48.78
30-05-2017	1335	1340	1320	1320	137300	1221.8	1062.4	960.367	905.15	47.72
31-05-2017	1345	1380	1305	1350	240700	1228.8	1068.25	964.633	907.975	50.05
02-06-2017	1350	1410	1315	1400	713000	1237	1074.95	969.3	911.075	53.74
05-06-2017	1380	1380	1330	1375	52500	1244.7	1081.1	973.8	914.05	51.68
06-06-2017	1330	1370	1320	1330	386200	1251.7	1086.85	977.767	916.7	48.11
07-06-2017	1330	1350	1300	1305	437100	1258.3	1092.3	981.4	918.925	46.20
08-06-2017	1335	1335	1305	1330	25100	1265.1	1098.05	985.133	921.45	48.41
09-06-2017	1340	1340	1310	1330	61000	1272	1102.7	988.867	924.125	48.41
12-06-2017	1320	1325	1200	1310	191400	1279.2	1107.3	992.4	926.675	46.63
13-06-2017	1305	1310	1260	1305	23200	1286	1111.8	995.967	929.175	46.18
14-06-2017	1275	1305	1250	1270	276200	1291.3	1115.9	999.133	931.575	43.01
15-06-2017	1270	1300	1220	1275	255800	1296.6	1119.75	1002.4	933.975	43.61
16-06-2017	1260	1295	1210	1210	301700	1300.4	1122.85	1005.3	936.125	38.04
19-06-2017	1220	1270	1160	1160	337400	1303.1	1125.6	1008.133	937.925	34.41
20-06-2017	1160	1210	1160	1185	148500	1306.7	1128.55	1011.1	940	37.62
21-06-2017	1190	1215	1150	1170	162300	1309.5	1131.45	1013.833	941.925	36.47
22-06-2017	1150	1200	1140	1200	129200	1313.1	1134.75	1016.667	944.1	40.40
03-07-2017	1200	1200	1185	1185	1881700	1315.4	1138.05	1019.533	946.325	39.10
04-07-2017	1185	1185	1115	1130	306100	1313.5	1140.8	1021.867	948.225	34.68
05-07-2017	1125	1185	1125	1170	37900	1312	1143.95	1024.533	950.25	39.99
06-07-2017	1185	1185	1125	1175	87600	1310.4	1147.15	1027.267	952.275	40.64
07-07-2017	1170	1185	1135	1180	70800	1310.2	1150.35	1030.3	954.3	41.32
10-07-2017	1340	1340	1180	1200	2607800	1309.9	1153.75	1033.433	956.45	44.10
11-07-2017	1200	1225	1190	1215	99900	1310.8	1157.45	1036.533	958.775	46.16
12-07-2017	1210	1210	1170	1200	1227500	1311.1	1160.7	1039.567	960.925	44.40
13-07-2017	1180	1195	1170	1195	332700	1311.8	1164.4	1042.667	963.125	43.80
14-07-2017	1195	1195	1190	1190	152400	1312.5	1167.65	1045.6	965.35	43.17
17-07-2017	1190	1190	1155	1155	139300	1312.8	1169.7	1048.133	967.75	38.96
18-07-2017	1190	1210	1180	1205	1053100	1313.5	1172.25	1051.233	970.275	46.92
19-07-2017	1205	1210	1185	1200	395400	1313.7	1174.95	1054.167	972.75	46.27
20-07-2017	1200	1200	1180	1180	90700	1313.8	1177.45	1056.967	975.075	43.67
21-07-2017	1190	1200	1190	1190	328100	1312.1	1179.85	1059.833	977.425	45.33
25-07-2017	1150	1170	1150	1150	62400	1306.7	1181.85	1062.467	979.625	40.23
26-07-2017	1180	1180	1150	1175	32100	1302.6	1184.2	1065.267	981.975	44.43
27-07-2017	1155	1175	1150	1175	103400	1297.7	1186.65	1068.067	984.35	44.43
28-07-2017	1165	1195	1165	1195	152400	1292.6	1189.25	1071	986.9	47.84
31-07-2017	1190	1195	1170	1180	32800	1284.7	1191.75	1073.7	989.275	45.58
01-08-2017	1180	1185	1180	1185	1146600	1275.2	1194.6	1076.333	991.825	46.49
02-08-2017	1185	1195	1170	1170	121600	1266.9	1196.8	1078.867	994.175	44.12
03-08-2017	1180	1180	1130	1150	291500	1259.9	1198.4	1081.267	996.575	41.10
04-08-2017	1135	1165	1125	1165	134500	1255.8	1200.45	1083.867	998.9	44.18
07-08-2017	1155	1175	1155	1175	775700	1251.2	1202.15	1086.633	1001.275	46.20
08-08-2017	1175	1220	1140	1200	1649500	1248	1203.9	1089.467	1003.775	50.98
09-08-2017	1200	1225	1180	1200	1155600	1244	1205.55	1092.533	1006.45	50.98
10-08-2017	1200	1225	1200	1205	638900	1239.7	1207.1	1095.7	1009.1	51.97
11-08-2017	1215	1220	1205	1215	300800	1235.7	1209.15	1098.767	1011.75	53.97
14-08-2017	1225	1240	1215	1240	1295400	1230.4	1211.2	1102.033	1014.475	58.61
15-08-2017	1240	1320	1240	1315	1282200	1228.3	1214	1105.733	1017.6	68.78
16-08-2017	1315	1340	1310	1335	245400	1227.2	1217.65	1109.533	1020.775	70.84
18-08-2017	1335	1375	1330	1355	1366000	1227.6	1221.5	1113.667	1024.125	72.77
21-08-2017	1355	1415	1355	1375	1227900	1228.7	1225.25	1117.833	1027.45	74.58
22-08-2017	1400	1420	1375	1385	1215200	1229.4	1229.1	1121.967	1030.825	75.46
23-08-2017	1385	1400	1370	1400	1121300	1229.4	1233.2	1126.433	1034.325	76.76
24-08-2017	1400	1410	1385	1405	662800	1230	1237.35	1130.733	1037.85	77.20
25-08-2017	1400	1440	1400	1440	548800	1232.2	1241.95	1135.3	1041.375	80.01
28-08-2017	1440	1465	1440	1465	568500	1235.4	1246.85	1140	1044.9	81.74
29-08-2017	1465	1510	1440	1465	2064300	1238.1	1251.6	1144.733	1048.375	81.74
30-08-2017	1450	1500	1450	1500	614300	1241.5	1256.75	1148.967	1052.025	83.99
31-08-2017	1510	1595	1480	1590	1581900	1247.1	1263.15	1153.9	1056.075	88.07
04-09-2017	1590	1700	1590	1675	1667300	1254.5	1270.25	1159.367	1060.6	90.52
05-09-2017	1680	1750	1650	1710	2176500	1263.3	1277.3	1165.033	1065.175	91.31
06-09-2017	1715	1760	1710	1750	2672000	1272.8	1284.7	1170.767	1070	92.12
07-09-2017	1750	1920	1750	1920	4774300	1287	1293.7	1177.567	1075.725	94.48
08-09-2017	1925	1990	1800	1825	2199500	1300.3	1301.7	1183.833	1081.175	80.07
11-09-2017	1820	1850	1740	1760	3309800	1311.8	1309.25	1189.633	1086.275	71.97
12-09-2017	1760	1800	1760	1770	582000	1323.8	1316.65	1195.567	1091.325	72.43
13-09-2017	1800	1830	1765	1790	737400	1335.6	1324.35	1201.7	1096.4	73.38
14-09-2017	1785	1825	1785	1825	805000	1348.4	1331.9	1208.167	1101.75	74.99
15-09-2017	1825	2040	1825	2010	7368400	1366	1339.75	1215.867	1107.9	81.41
18-09-2017	2020	2190	2010	2170	4532000	1386	1349	1224.633	1114.9	85.00
19-09-2017	2180	2220	2070	2090	3261300	1404.3	1357.35	1232.867	1121.525	77.00
20-09-2017	2090	2250	2080	2240	3295300	1425.5	1367.85	1242.067	1129.1	80.67
22-09-2017	2240	2290	2220	2220	1864300	1445.9	1377.9	1251.133	1136.55	78.86
25-09-2017	2220	2260	2030	2050	1723300	1462.6	1386.7	1259.167	1143.05	65.44
26-09-2017	2050	2180	2050	2120	3864000	1481	1396.05	1267.467	1149.925	67.86
27-09-2017	2120	2260	2070	2250	6294500	1502.1	1406.95	1276.967	1157.525	71.82
28-09-2017	2270	2340	2240	2270	3079400	1523.7	1418.1	1286.333	1165.125	72.38
29-09-2017	2280	2460	2270	2440	5429000	1549.4	1431.1	1296.267	1173.45	76.65
02-10-2017	2450	2620	2450	2590	7926600	1577.1	1445.3	1307.2	1182.7	79.65
03-10-2017	2600	2700	2600	2630	6312400	1605.7	1459.7	1318.533	1192.05	80.37
04-10-2017	2640	2650	2530	2600	3390100	1634.1	1473.95	1329.667	1201.25	78.13
05-10-2017	2600	2600	2530	2530	1938900	1660.9	1486.5	1340.2	1210.1	73.02
06-10-2017	2530	2640	2510	2570	2912200	1689.3	1498	1351	1219.175	74.06
09-10-2017	2570	2610	2510	2540	824000	1716.6	1509.6	1361.667	1228.1	71.81
10-10-2017	2550	2560	2360	2460	6915100	1742.3	1520	1371.867	1236.625	66.06
11-10-2017	2500	2740	2440	2740	7619800	1773.2	1532.9	1383.9	1246.55	73.93
12-10-2017	2750	3000	2740	3000	10866800	1809.6	1547.15	1397.7	1257.675	78.84
13-10-2017	3000	3120	2990	3070	6963900	1847.3	1561.25	1412.167	1269.075	79.94
16-10-2017	3070	3170	3070	3130	7772200	1886.5	1576.7	1426.7	1280.775	80.85
17-10-2017	3150	3160	3080	3090	2089000	1925.3	1592.6	1440.7	1292.275	78.29
18-10-2017	3090	3230	3090	3220	3660100	1966.4	1611.1	1455.767	1304.5	80.46
19-10-2017	3230	3310	3110	3150	4131100	2005.9	1628.55	1470.067	1316.45	76.05
20-10-2017	3150	3200	3070	3150	2828800	2044.9	1646.45	1484.233	1328.325	76.05
23-10-2017	3180	3180	3040	3120	2554500	2083.3	1663.65	1498.133	1340.225	74.04
24-10-2017	3110	3180	3090	3170	2206000	2122.6	1681.15	1512.267	1352.425	75.22
25-10-2017	3190	3270	3160	3250	5722300	2163.3	1699.5	1527.2	1364.9	77.01
26-10-2017	3270	3300	3120	3130	3635100	2201.1	1715.75	1541.167	1376.8	68.94
27-10-2017	3140	3200	3070	3120	4651900	2237.2	1732.75	1555.067	1388.6	68.29
30-10-2017	3130	3130	3030	3040	7803300	2271.3	1749.25	1568.867	1399.975	63.22
31-10-2017	3040	3090	2900	2900	3303600	2302.2	1764.9	1581.733	1410.8	55.45
01-11-2017	2910	3070	2910	3050	4132600	2335.7	1782.2	1595.4	1422.3	60.98
02-11-2017	3070	3110	2970	2980	3392900	2367.6	1798.5	1608.6	1433.375	57.40
03-11-2017	2990	3180	2980	3180	6294000	2403.2	1816.3	1623.2	1445.625	63.92
06-11-2017	3190	3550	3180	3550	9077400	2446.1	1838.05	1640.267	1459.575	72.35
07-11-2017	3560	3680	3560	3640	4187200	2490.1	1861.15	1658	1474	73.95
08-11-2017	3660	3780	3540	3760	5861500	2536	1885.7	1676.567	1489	75.94
09-11-2017	3780	3850	3620	3730	5734100	2581.3	1909.7	1694.833	1503.875	74.41
10-11-2017	3730	3850	3660	3760	5189600	2626.5	1934	1713.333	1518.35	74.95
13-11-2017	3770	3790	3690	3710	1031400	2668.9	1958	1731.733	1532.65	72.20
14-11-2017	3700	3790	3650	3770	1363400	2710.8	1982.65	1750.433	1547.225	73.46
15-11-2017	3760	3900	3720	3760	3125800	2751.8	2007.55	1768.8	1561.725	72.86
16-11-2017	3760	3810	3720	3740	1385800	2791.6	2032.2	1787	1575.975	71.62
17-11-2017	3740	3790	3660	3660	1996800	2826.4	2056.7	1804.6	1589.775	66.70
20-11-2017	3670	3720	3660	3690	906300	2863.7	2082	1822.367	1603.8	67.60
21-11-2017	3710	3710	3550	3640	1609300	2901.3	2106.55	1839.933	1617.55	64.48
22-11-2017	3660	3680	3610	3640	1062600	2938.7	2131.25	1857.333	1631.35	64.48
23-11-2017	3650	3680	3610	3610	1524700	2975.1	2155.35	1874.6	1645.05	62.48
24-11-2017	3610	3610	3550	3550	872000	3009.6	2179	1891.133	1658.525	58.55
27-11-2017	3560	3590	2850	2990	7915000	3029.2	2197.6	1902.9	1669.2	35.89
28-11-2017	3070	3230	2700	3070	12887100	3047.2	2216.6	1915.067	1680.275	39.49
29-11-2017	3090	3220	3010	3220	3790200	3069.8	2237.05	1928.167	1692.1	45.66
30-11-2017	3240	3320	3140	3170	3896500	3088.4	2256.95	1941.367	1703.65	44.05
04-12-2017	3180	3180	2970	2990	2559000	3103.8	2274.85	1953.2	1714.3	38.75
05-12-2017	3000	3040	2600	2780	9364600	3118.4	2290.5	1963.933	1723.975	33.66
06-12-2017	2780	2830	2700	2830	2896500	3132.6	2306.8	1974.9	1733.75	35.82
07-12-2017	2840	3030	2750	2940	4978500	3146.4	2324.25	1986.767	1744.325	40.42
08-12-2017	2960	2980	2870	2950	1202300	3160	2341.85	1998.733	1754.75	40.83
11-12-2017	2950	2990	2850	2850	6095100	3168.2	2358.8	2010.133	1764.25	37.98
12-12-2017	2800	2850	2720	2780	2145900	3172	2374.55	2020.867	1773.4	36.09
13-12-2017	2780	2930	2750	2890	3210300	3177.2	2391.45	2032.2	1783.2	41.07
14-12-2017	2940	2970	2820	2940	2797200	3184	2409.05	2043.967	1793.25	43.24
15-12-2017	2940	3030	2890	3010	6022000	3193.6	2427.25	2055.533	1803.55	46.22
18-12-2017	3030	3110	3010	3070	4041100	3203.6	2446.45	2066.533	1814.15	48.71
19-12-2017	3090	3140	3070	3100	1888000	3214.8	2465.7	2078	1824.95	49.95
20-12-2017	3100	3110	3010	3010	1249300	3225.8	2484.05	2088.6	1835.35	46.32
21-12-2017	3010	3070	3000	3050	831000	3232	2502.6	2099.267	1845.925	48.12
22-12-2017	3050	3110	3030	3050	520700	3233	2521.3	2109.1	1856.525	48.12
27-12-2017	3020	3020	2950	2970	1513000	3231	2539.15	2117.833	1866.875	44.64
28-12-2017	2980	2980	2860	2900	1453700	3226.4	2556.45	2126.6	1876.625	41.79
29-12-2017	2900	2940	2860	2920	1033500	3223	2574.15	2136.067	1886.275	42.91
02-01-2018	2950	3020	2920	2970	892600	3218	2592.2	2146.733	1896.325	45.73
03-01-2018	2980	2980	2920	2980	723100	3214.6	2610.25	2157.233	1906.2	46.30
04-01-2018	2990	2990	2930	2980	618800	3211.2	2628.05	2168.033	1915.975	46.30
05-01-2018	2980	3140	2980	3040	6512600	3209.6	2646.45	2178.967	1926	49.96
08-01-2018	3040	3080	2980	3020	1113700	3206.6	2664.6	2189.633	1935.85	48.77
09-01-2018	3030	3030	2980	3000	1733400	3201.6	2682.45	2200.2	1945.8	47.54
10-01-2018	3000	3040	2980	3040	3220300	3199.8	2700.45	2210.433	1955.825	50.23
11-01-2018	3050	3200	3050	3130	8465400	3200	2718.6	2221.833	1966.3	55.73
12-01-2018	3150	3260	3120	3160	9060600	3202.4	2736.85	2233.633	1977.25	57.42
15-01-2018	3190	3230	3120	3180	7223200	3208	2755.1	2245.933	1988.3	58.55
16-01-2018	3220	3530	3170	3530	8824100	3217.6	2776.65	2260.667	2000.95	72.41
17-01-2018	3500	3640	3480	3590	11695200	3229.8	2798.7	2275.6	2013.9	74.02
18-01-2018	3600	3650	3560	3630	4740500	3238.8	2821	2290.467	2027.1	75.06
19-01-2018	3630	3970	3630	3910	11596700	3246	2846.05	2307.367	2041.7	80.85
22-01-2018	3940	4150	3920	4100	9229500	3255.2	2872.65	2325.833	2057.3	83.62
23-01-2018	4120	4380	4100	4380	7914200	3267.6	2901.8	2346.333	2074.325	86.69
24-01-2018	4400	4460	4200	4410	4964800	3281.2	2931.25	2366.867	2091.425	86.97
25-01-2018	4410	4620	4350	4600	7169000	3298	2962.25	2388.667	2109.5	88.61
26-01-2018	4640	4730	4590	4650	2923000	3316.8	2992.85	2410.933	2128	89.00
29-01-2018	4670	4740	4400	4590	7515100	3333.2	3022	2432.833	2146.125	85.21
30-01-2018	4590	4700	4410	4560	6162800	3349.2	3050.5	2454.767	2163.9	83.29
31-01-2018	4450	4740	4450	4720	16160100	3368.8	3080.2	2477.733	2182.45	85.20
01-02-2018	4740	4980	4670	4850	7053300	3392.6	3109.5	2502	2201.6	86.55
02-02-2018	4850	4900	4590	4630	6512700	3411.4	3137.55	2525.133	2219.625	74.25
05-02-2018	4500	4590	4200	4500	4913600	3428.6	3164.95	2547.233	2237.1	68.10
06-02-2018	4300	4400	3860	4230	13174100	3440.4	3189.55	2567.633	2253.1	57.45
07-02-2018	4300	4450	4160	4240	4881000	3453	3214.05	2587.9	2269.2	57.71
08-02-2018	4240	4250	4070	4140	1804500	3464.8	3237.2	2607.6	2284.55	54.10
09-02-2018	4090	4090	3920	3980	5280700	3484.6	3256.9	2626.6	2298.325	48.83
12-02-2018	4000	4120	3970	4120	2039300	3505.6	3276.4	2646.267	2312.7	53.13
13-02-2018	4200	4210	4110	4180	1963000	3524.8	3297.3	2666.3	2327.325	54.88
14-02-2018	4050	4260	4050	4260	1334000	3546.6	3317.5	2686.833	2342.675	57.18
15-02-2018	4180	4360	4180	4340	2235400	3573.6	3338.7	2707.767	2358.3	59.40
19-02-2018	4340	4630	4340	4590	7708400	3609.8	3364.1	2730.267	2375.4	65.44
20-02-2018	4600	4720	4590	4600	4785200	3645.2	3388.9	2752.933	2392.475	65.66
21-02-2018	4600	4680	4600	4610	1942900	3678.6	3412.5	2775.7	2409.725	65.90
22-02-2018	4620	4660	4450	4660	3882100	3712.8	3436.4	2798.833	2427.25	67.10
23-02-2018	4670	4710	4650	4680	4043800	3749.4	3458.8	2822.333	2444.95	67.60
26-02-2018	4750	5250	4700	5200	13854400	3797.8	3484.9	2848.967	2465.1	77.19
27-02-2018	5200	5650	5200	5250	8082500	3845	3511.1	2875.967	2485.4	77.87
28-02-2018	5250	6300	5225	6275	15473400	3911.7	3547.85	2909.933	2510.9	86.64
01-03-2018	6350	7125	6250	6650	17646100	3984.5	3589.05	2946.333	2537.775	88.44
02-03-2018	6700	7100	6575	6675	9944800	4056.6	3630.1	2983.167	2564.05	88.55
05-03-2018	6675	6925	6300	6325	10417900	4121.1	3667.95	3017.5	2588.775	77.35
06-03-2018	6350	6525	6150	6275	8754700	4186.4	3706.1	3051.5	2613.05	75.88
07-03-2018	6275	6500	5925	6150	8189700	4248.4	3740.2	3084.533	2636.55	72.17
08-03-2018	6175	6625	6000	6500	9024800	4317.4	3775.2	3120	2661.175	75.74
09-03-2018	6550	6900	6225	6500	17409600	4388	3809.5	3155.433	2685.375	75.74
12-03-2018	6600	6700	6450	6525	8459200	4460.5	3843.45	3191.133	2710.075	76.00
13-03-2018	6525	6600	6250	6300	5909500	4528.1	3875.55	3225.467	2734.075	68.96
14-03-2018	6350	6400	6175	6175	3900900	4592.2	3905.1	3258.867	2758.1	65.34
15-03-2018	6200	6300	5975	6150	6865300	4655.6	3935.1	3292.033	2781.825	64.61
16-03-2018	6200	6325	5975	6075	5354700	4717.5	3964.35	3324.533	2805.4	62.36
19-03-2018	6000	6200	5700	5700	9840000	4770.7	3990.15	3354.533	2826.9	52.50
20-03-2018	5600	5700	5425	5700	7755400	4824.3	4015.45	3384.5	2848.3	52.50
21-03-2018	5800	6300	5725	6175	11820100	4887.8	4044.7	3417.567	2872.1	61.45
22-03-2018	6300	6650	6175	6300	9726400	4953	4076.4	3451.3	2896.075	63.41
23-03-2018	6150	6475	5800	6325	7006700	5016.9	4108.45	3484.7	2920.6	63.80
26-03-2018	6200	6500	6200	6425	5663300	5082.2	4142.3	3518.633	2945.775	65.41
27-03-2018	6525	6950	6475	6925	14311900	5157.1	4182.55	3555.767	2973.725	72.09
28-03-2018	6900	7250	6800	7000	13985500	5226.5	4222.05	3593.267	3002.125	72.94
29-03-2018	7000	7200	6375	6900	12164300	5292.7	4261.25	3630.033	3029.875	69.90
02-04-2018	7000	7250	6875	7025	7714100	5360.6	4299.7	3667.533	3058	71.50
03-04-2018	7000	7000	6775	6900	5321300	5420.4	4333.2	3704.167	3085.625	67.63
04-04-2018	6900	7075	6700	6725	5587900	5472.9	4364.05	3739.4	3112.6	62.53
05-04-2018	6800	6925	6675	6825	2566900	5521.8	4394.7	3775.133	3140.2	64.20
06-04-2018	6850	6875	6675	6700	2110400	5567.6	4424.4	3810.033	3167.05	60.58
09-04-2018	6600	6750	6550	6725	2321900	5610.1	4454.05	3844.867	3194.025	61.05
10-04-2018	6750	6925	6625	6750	4445400	5652.1	4484.45	3879.267	3221.225	61.55
11-04-2018	6850	6975	6775	6975	3751800	5699.8	4516.5	3914.6	3249.575	65.78
12-04-2018	6975	7150	6950	7100	6979200	5750.6	4549.9	3950.533	3278.725	67.89
13-04-2018	7150	7175	6975	6975	3308600	5795.7	4582.25	3985.367	3307.225	63.66
16-04-2018	6975	7100	6850	7000	3785300	5838.7	4615.65	4019.233	3336.175	64.14
17-04-2018	7025	7050	6825	6900	5969700	5884.1	4647.75	4053.067	3364.875	60.68
18-04-2018	7000	7775	6900	7775	26555200	5949.6	4689.1	4093.167	3397.825	73.93
19-04-2018	7900	9000	7850	9000	25106700	6045	4742.7	4141.367	3436.975	82.72
20-04-2018	9200	9250	8800	8800	12429600	6136.2	4794.6	4188.1	3474.975	78.09
23-04-2018	8800	9775	8800	9725	15591100	6247.9	4856.35	4240.767	3517.675	82.86
24-04-2018	9800	10100	9375	9950	20680800	6367.3	4925.95	4293.7	3561.775	83.79
25-04-2018	9850	9900	9575	9600	10274500	6476.9	4991.25	4343.233	3603.925	76.84
26-04-2018	9600	9700	8475	9550	16055600	6584.3	5054.55	4392.967	3645.8	75.87
27-04-2018	9650	9975	9600	9725	9155100	6693.6	5120.1	4442.867	3688.525	76.97
30-04-2018	9750	10400	9600	10300	11611900	6812.8	5193.2	4496.733	3734.025	80.15
02-05-2018	10500	10900	10400	10600	15150800	6933	5271.4	4553.733	3780.95	81.58
03-05-2018	10575	10650	10150	10625	8596200	7053.5	5349.35	4610.433	3828.075	81.70
04-05-2018	10625	10800	10400	10625	4272400	7173.8	5426.2	4666.267	3875.225	81.70
07-05-2018	10650	10800	10500	10600	5604700	7292.6	5502.7	4721.8	3922.275	81.09
08-05-2018	10625	10625	10275	10325	4265100	7405.5	5577.45	4774.367	3968.125	74.56
09-05-2018	10325	10400	9825	10100	7176500	7503.5	5650.65	4824.433	4012.6	69.62
11-05-2018	10150	10300	10000	10025	3677700	7599	5722	4873.733	4056.725	68.00
14-05-2018	10025	10025	9500	9725	7307800	7668	5789.85	4921.233	4099.45	61.81
15-05-2018	9800	10500	9800	10500	11864400	7745	5864.75	4974.367	4146	69.53
16-05-2018	10600	11450	10500	11350	11254500	7838.5	5947.55	5032.9	4197	75.40
17-05-2018	11475	12400	11350	12050	11685400	7953	6037.05	5096.3	4251.375	78.99
18-05-2018	12175	12225	11850	12000	4631000	8067.5	6126.95	5159.9	4305.5	78.11
21-05-2018	12000	12050	11625	11700	3571500	8178.5	6213.45	5219.633	4358.025	72.88
22-05-2018	11700	12200	11700	12150	5489400	8291.5	6304.45	5280.633	4412.875	75.53
23-05-2018	12225	13075	12150	13025	8456600	8422	6405	5347	4472.075	79.68
24-05-2018	13200	13350	13000	13075	5803600	8553	6506.75	5413.3	4531.6	79.89
25-05-2018	13100	13500	12900	13150	4760700	8690	6609.05	5480.367	4591.6	80.22
28-05-2018	13200	13450	13200	13300	4448200	8832.5	6712.35	5547.567	4652.275	80.90
30-05-2018	13300	13450	12975	12975	4410700	8969	6812.3	5613.067	4711.275	74.93
31-05-2018	13100	13200	12575	13200	11331800	9111.5	6914.5	5680.067	4771.275	76.23
04-06-2018	13400	15100	13400	15075	14545800	9299	7034.85	5759.767	4840.65	83.81
05-06-2018	15200	16975	15100	16100	14801800	9507	7165.65	5845.967	4915.125	86.37
06-06-2018	16100	16825	15500	15825	6389500	9700	7293.9	5929.8	4988.175	82.60
07-06-2018	15825	16425	15575	16200	5496000	9898	7425.5	6016.933	5062.975	83.65
08-06-2018	16300	17600	16000	16825	11709300	10108	7562.45	6108.3	5140.525	85.24
20-06-2018	16800	17475	16450	17000	7889500	10319.5	7700.85	6201.367	5218.85	85.67
21-06-2018	17100	17850	17000	17800	11040500	10537	7847.05	6300.7	5301.075	87.43
22-06-2018	17900	18450	17700	18000	10316300	10757	7991.75	6400.367	5384.2	87.84
25-06-2018	18025	18225	17250	17650	4406800	10972	8132.35	6498.167	5465.525	82.82
26-06-2018	17625	18100	17400	17900	2576600	11189.5	8275.05	6596.3	5548.025	83.54
27-06-2018	18000	18200	17675	17875	3814600	11409	8414.7	6691.8	5630.375	83.17
28-06-2018	17875	18000	15800	16600	9387500	11606.5	8539.7	6778.2	5706.175	66.65
29-06-2018	16600	16675	14700	16350	11278500	11797	8659.4	6862.133	5780.6	63.96
02-07-2018	16500	16800	15600	15700	7047900	11977	8772.3	6941.933	5851.775	57.48
03-07-2018	15800	15875	13675	14200	11363000	12126.5	8868.3	7011.533	5915.275	45.92
04-07-2018	14100	14200	11375	13575	22507000	12263	8957.55	7077.3	5975.2	42.12
05-07-2018	13600	14325	13100	13475	8541800	12393	9046.4	7142	6034.2	41.53
06-07-2018	13550	13600	12700	12850	5200000	12508	9129.3	7202.6	6089.9	37.94
09-07-2018	12850	13525	12325	13400	10314600	12636.5	9216.1	7267	6148.15	42.64
10-07-2018	13600	15275	13600	14900	17526300	12794.5	9316.6	7341.933	6213.05	53.08
11-07-2018	14600	15175	14375	14925	11617000	12955	9419.55	7416.833	6278.55	53.23
12-07-2018	14975	15450	14900	14900	8191800	13097.5	9523.55	7491.9	6344.25	53.04
13-07-2018	15050	15275	14425	14550	6580700	13208.5	9626.75	7564.633	6408.15	50.39
16-07-2018	14650	14700	13625	13675	6147700	13306	9721.1	7631.733	6467.575	44.41
17-07-2018	13800	14100	13000	13400	10733400	13379.5	9813.7	7697.4	6525.45	42.69
18-07-2018	13500	14025	13275	13900	6297400	13458.5	9912.9	7770.133	6584.9	46.72
19-07-2018	14000	15400	14000	14775	25452100	13562	10019.45	7848.167	6647.925	52.96
20-07-2018	14775	14900	14025	14350	7883100	13658	10121.15	7922.367	6709.225	49.90
23-07-2018	14450	14575	13150	13150	18182500	13726.5	10210.05	7988.9	6763.775	42.46
24-07-2018	13200	13625	12300	12425	18438600	13769	10290.9	8051.8	6814.8	38.70
25-07-2018	12400	13050	11750	12675	23292200	13810.5	10371.75	8117.767	6867.925	40.65
26-07-2018	12850	13225	12350	12775	12168700	13853.5	10453.5	8184.067	6921.2	41.45
27-07-2018	12775	13750	12775	13525	13223500	13911.5	10542.65	8254.633	6977.575	47.22
30-07-2018	13600	14150	13525	13750	9594900	13974.5	10633.55	8326.633	7034.975	48.84
31-07-2018	14000	14750	13950	14500	24775400	14058	10731.75	8404.3	7095.275	53.94
01-08-2018	14675	14825	13950	14375	10061100	14143.5	10823.5	8481.6	7154.2	52.99
02-08-2018	14500	14500	13825	13925	8961700	14221.5	10910.25	8555.167	7210.675	49.61
03-08-2018	13925	14300	13700	13850	5120200	14304	10986	8627.9	7266.925	49.05
06-08-2018	13900	14275	13900	14175	4644300	14377.5	11061.25	8702.333	7325.15	51.61
07-08-2018	14250	14475	14200	14225	6341900	14435	11136.75	8776.7	7383.425	52.01
08-08-2018	14325	16125	14325	15550	29303200	14505	11229	8859.7	7448.475	61.15
09-08-2018	15700	16200	15250	15750	13276100	14580	11323.75	8944.633	7514.925	62.31
10-08-2018	15900	16100	15475	15750	7005700	14661	11419.75	9029.3	7579.975	62.31
13-08-2018	15750	15750	14650	14775	14944600	14713.5	11502.5	9107.467	7638.85	53.27
14-08-2018	14775	15200	14250	14750	11344400	14748	11585	9186	7697.25	53.06
15-08-2018	14800	15000	13100	13975	22151900	14766	11659.5	9259.833	7751.475	46.82
16-08-2018	13700	13900	13250	13400	7819600	14771	11730.5	9329.7	7803.025	42.80
20-08-2018	13500	14125	13400	14125	7820700	14787.5	11810	9404.067	7857.55	48.77
21-08-2018	14250	15150	14250	15150	11638300	14831	11900	9485.2	7917.55	55.80
23-08-2018	15200	15325	14850	15150	11069000	14870	11990.75	9566.333	7977.55	55.80
24-08-2018	15000	15125	14700	14975	5134100	14868	12083.5	9645.9	8036.825	54.32
27-08-2018	15325	15950	15050	15500	14554600	14856	12181.5	9729.1	8098.475	57.92
28-08-2018	15600	15725	15250	15300	4923700	14845.5	12272.75	9811.1	8158.725	56.11
29-08-2018	15400	15400	14850	15100	8318300	14823.5	12360.75	9891.5	8218.575	54.28
30-08-2018	15100	15200	14575	14575	5871500	14778.5	12443.25	9967.8	8275.85	49.70
31-08-2018	14200	14425	13850	14400	7576800	14726.5	12523	10042.733	8332.65	48.24
03-09-2018	14450	14500	13700	13950	7096700	14649.5	12593.25	10114.533	8387.9	44.61
04-09-2018	13950	14200	13550	13950	6636400	14568.5	12662.75	10184	8442.4	44.61
05-09-2018	13900	13900	12075	13000	13684200	14475.5	12723.75	10246.733	8492.5	37.67
06-09-2018	13000	13475	12625	13350	12657500	14384.5	12787	10311.533	8543.35	41.29
07-09-2018	13350	13450	13025	13225	6061900	14291.5	12850.25	10373.633	8591.725	40.39
10-09-2018	13225	13300	12850	13075	6461100	14221	12913.75	10433.467	8638.9	39.28
12-09-2018	13125	13600	13100	13500	10374700	14164	12980.5	10494.267	8687.6	43.98
13-09-2018	13600	14675	13600	14300	17113300	14136	13056.5	10560.2	8740.45	51.58
14-09-2018	14400	14875	14175	14750	11118600	14147	13136.75	10627.867	8795.4	55.25
17-09-2018	14800	14800	14000	14425	10536900	14164	13213.5	10693.033	8848.975	52.17
18-09-2018	14625	14725	14000	14500	7440700	14184.5	13288.75	10759.1	8902.625	52.82
19-09-2018	14550	14750	14425	14600	7193000	14219.5	13363.75	10826.033	8956.825	53.73
20-09-2018	14700	14950	14500	14650	10463900	14244.5	13440.5	10892.233	9011.375	54.21
21-09-2018	14650	14850	14600	14775	47768000	14242	13518.25	10958.4	9066.95	55.44
24-09-2018	14775	14775	14000	14000	6815700	14223.5	13589.25	11020.867	9118.5	47.00
25-09-2018	13900	13950	13250	13500	13307500	14195.5	13646.5	11080.867	9167.8	42.51
26-09-2018	13500	13900	13325	13450	7611700	14173.5	13691	11142.333	9216.85	42.08
27-09-2018	13450	13975	13450	13700	6006000	14174	13740	11205.4	9267.3	45.09
28-09-2018	13700	13950	13675	13775	6840000	14181.5	13780.5	11269.633	9318.425	46.00
01-10-2018	13800	13900	13350	13500	7436700	14173.5	13816	11333.1	9370.975	43.18
02-10-2018	13600	13600	12925	13150	10212000	14141	13851.5	11393.3	9421.375	39.83
03-10-2018	13150	13450	13050	13300	3363800	14120	13889	11454.1	9471.775	41.91
04-10-2018	13275	13300	12350	12525	11789000	14107.5	13917	11509.2	9518.55	35.16
05-10-2018	12350	13025	11875	13000	9560400	14119	13944	11566.933	9568.6	41.39
08-10-2018	13025	13200	12700	12775	4439400	14121	13965.75	11621.5	9618.575	39.46
09-10-2018	12875	12950	12450	12900	4067200	14123.5	13988.5	11676.833	9668.925	41.10
10-10-2018	12900	12900	12675	12725	2094100	14107.5	14009.5	11730.933	9717.85	39.48
11-10-2018	12500	12500	11650	11650	9682400	14065.5	14020	11777.533	9761.35	31.32
12-10-2018	11750	11850	11000	11600	17617300	14007.5	14032.75	11823.667	9805.1	31.00
15-10-2018	11600	11750	9950	10050	22296200	13921	14032.25	11856	9841.45	23.10
16-10-2018	10000	10625	9325	10300	23913600	13848.5	14035	11889.667	9878.5	26.36
17-10-2018	10500	11375	10450	11200	12363200	13795.5	14049.75	11922.5	9919.8	36.76
18-10-2018	11400	11800	10975	11600	10510900	13744	14060.75	11955.5	9962.75	40.76
19-10-2018	11600	11650	11275	11475	5397000	13689	14062	11987.5	10004.775	39.91
22-10-2018	11475	11925	11200	11800	7900100	13614	14059.5	12024	10048.275	43.23
23-10-2018	11750	11900	11300	11475	4303700	13528.5	14054.25	12058.667	10090.6	40.80
24-10-2018	11450	11675	10475	10500	8236000	13423.5	14042.25	12087.667	10127.85	34.54
25-10-2018	10200	10900	9475	10650	9913300	13341	14027.25	12115.333	10165.85	36.16
26-10-2018	10800	10925	10350	10400	4837800	13254	14001	12141.333	10203	34.62
29-10-2018	10300	10475	9875	10050	9442600	13175.5	13970.75	12164.833	10238.75	32.53
30-10-2018	10150	10500	9825	10500	10076100	13117.5	13944.25	12192.833	10276.65	37.74
31-10-2018	10650	11050	10075	10300	11621300	13041	13914.25	12220.333	10313.3	36.39
01-11-2018	10500	10850	10050	10050	10170300	12939	13885	12246.333	10348.65	34.73
02-11-2018	10150	10350	9850	9850	9135500	12833	13851.5	12271.5	10383	33.41
05-11-2018	9850	9900	9325	9500	8983700	12723.5	13795.75	12296.833	10415.3	31.19
06-11-2018	9600	9700	9375	9575	7554200	12605	13730.5	12322.667	10448.075	32.23
07-11-2018	9650	10275	9625	10250	11222300	12504	13674.75	12349.833	10484.325	40.91
08-11-2018	10450	10875	10325	10825	10733800	12418.5	13621	12380	10523.25	47.12
09-11-2018	10825	10825	10300	10550	5612400	12338	13558.25	12408.167	10560.35	44.70
12-11-2018	10550	10975	10350	10625	9097700	12262.5	13494.5	12436.167	10597.675	45.52
13-11-2018	10425	11150	10425	11150	13169300	12206.5	13428	12464.333	10637.525	51.01
14-11-2018	11500	12475	11500	12325	37327000	12174	13371.25	12499.833	10681.5	60.58
15-11-2018	12500	12800	12050	12050	17412300	12155	13315.25	12534.167	10723.8	57.74
16-11-2018	12125	12350	11950	12175	11401600	12131.5	13258	12568.5	10766.525	58.69
19-11-2018	12200	12575	12200	12400	7335800	12115	13203.25	12605.167	10808.975	60.41
21-11-2018	12400	12650	12175	12300	9911000	12099.5	13160.25	12642.333	10849.975	59.23
22-11-2018	12400	12975	12400	12800	12039400	12085.5	13124.75	12682.167	10892.075	63.12
23-11-2018	12800	13300	12800	13300	10709100	12065.5	13100.75	12726.167	10936.525	66.55
26-11-2018	13300	14150	13300	13950	15244500	12049.5	13098.25	12774.333	10983.275	70.41
27-11-2018	14100	14450	12450	13200	25218100	12025	13094.5	12817.333	11026.025	61.58
28-11-2018	13100	13400	11700	12000	22921000	11975	13079.75	12850.833	11063.075	50.64
29-11-2018	12200	12600	11900	12350	23003600	11930	13074.75	12885.833	11102.025	53.25
30-11-2018	12400	12500	10600	11325	106854800	11863.5	13054	12914.833	11135.05	45.64
03-12-2018	11325	11675	11050	11250	15031800	11793	13017.5	12943.167	11167.05	45.14
04-12-2018	11300	11900	11075	11800	15288700	11749	12986.25	12975.833	11202.9	49.57
05-12-2018	11500	11725	11200	11500	5422800	11709	12952.25	13000.667	11237.9	47.32
06-12-2018	11500	11550	10550	10700	10092500	11654	12913.75	13012	11270.25	41.87
07-12-2018	10700	10975	10525	10700	4237800	11594	12884	13024.667	11302.55	41.87
10-12-2018	10700	10900	10600	10725	4285300	11533	12857.25	13031.333	11335.475	42.12
11-12-2018	10800	10825	10475	10525	4122400	11473.5	12823.5	13035.167	11368.2	40.66
12-12-2018	10600	11450	10575	11450	8607600	11439.5	12790.25	13047.5	11404.85	49.38
13-12-2018	11500	11725	11325	11525	6769000	11404	12762	13060.667	11441.575	50.02
14-12-2018	11525	11525	10900	10950	3856700	11372.5	12740	13068.833	11475.025	45.28
17-12-2018	10975	11000	10525	10725	4562500	11327	12723	13071.667	11506.95	43.55
18-12-2018	10600	11100	10500	11100	4798600	11293.5	12707.25	13075	11539.5	47.18
19-12-2018	11150	11325	10900	11075	3506700	11257	12690.25	13078	11571.875	46.97
20-12-2018	11000	11250	10900	11225	3052100	11227	12667.25	13082	11604.95	48.50
21-12-2018	11250	11250	10725	10975	4306900	11213.5	12639.5	13084.5	11636.525	46.11
26-12-2018	10800	10950	10725	10800	1421300	11197.5	12602.5	13087.667	11667.125	44.45
27-12-2018	10950	11200	10875	11100	2952300	11218.5	12569.75	13094.333	11696.625	47.90
28-12-2018	11200	11200	10950	11100	1908700	11234.5	12541.5	13101.5	11725.875	47.90
02-01-2019	11100	11200	10925	10950	1192400	11229.5	12512.5	13109.667	11749.25	46.24
03-01-2019	11050	11050	10900	11025	1309600	11218	12481	13113.167	11771.125	47.22
04-01-2019	10925	11400	10850	11400	4207700	11216.5	12452.75	13113.5	11794.75	51.97
07-01-2019	11500	11650	11250	11300	2119900	11206.5	12410.25	13108.5	11819.625	50.66
08-01-2019	11300	11425	11250	11250	2474700	11202	12365.25	13103.5	11844.5	49.98
09-01-2019	11300	11700	11275	11700	5216600	11226	12324.75	13103.5	11872.25	55.73
10-01-2019	11750	12400	11700	12400	7347900	11261	12301	13105.167	11901.75	62.87
11-01-2019	12425	12600	12200	12425	4383400	11301.5	12277.75	13101.167	11931.375	63.09
14-01-2019	12425	12425	11900	12225	3111700	11345	12260.25	13095.5	11959.875	59.91
15-01-2019	12225	12850	12125	12850	5948500	11392	12254.75	13093.5	11992.625	65.73
16-01-2019	12900	12950	12575	12825	3654600	11442.5	12241.75	13090.333	12025.875	65.32
17-01-2019	12825	13100	12650	12800	4382400	11497.5	12218.25	13089.167	12059.125	64.89
18-01-2019	12800	12875	12275	12875	3509300	11558	12195.5	13087	12093.125	65.62
21-01-2019	13000	13200	12375	12675	6215500	11621.5	12172.5	13071	12128	61.89
22-01-2019	12675	12750	12400	12700	2137500	11684	12144.5	13048.333	12163	62.18
23-01-2019	12700	12950	12600	12900	2914700	11737	12120.5	13028.833	12196.625	64.50
24-01-2019	12900	13150	12850	13075	5713900	11782	12100.25	13008	12230.5	66.45
25-01-2019	13075	13275	12975	13150	3525200	11834	12086	12983.5	12264.625	67.28
28-01-2019	13150	13700	13125	13600	8629500	11893.5	12078	12960.833	12300.5	71.77
29-01-2019	13675	13900	13400	13600	4158700	11942.5	12074.5	12932.833	12333.875	71.77
30-01-2019	13600	13850	13400	13750	3794200	11971	12072.5	12904.5	12367.625	73.20
31-01-2019	13750	13950	13475	13475	8522500	11999.5	12077.25	12876.667	12400.5	66.57
01-02-2019	13550	13700	13275	13425	3895000	12024.5	12078	12846.833	12432.5	65.41
04-02-2019	13425	13650	13000	13050	3010500	12037.5	12076.25	12814.667	12463.25	57.34
06-02-2019	13075	13550	13075	13450	2701500	12060.5	12080	12793.667	12496.875	62.63
07-02-2019	13500	13600	13275	13475	1431600	12074	12079.75	12774.5	12530.125	62.94
08-02-2019	13500	13500	12825	12850	3647400	12065	12065.25	12755.5	12560.875	51.46
11-02-2019	12825	13075	12600	12675	1250700	12039.5	12044.5	12745.333	12590.625	48.78
12-02-2019	12800	12850	12175	12325	2360700	12022	12023.5	12737	12618.5	43.86
13-02-2019	12500	12575	12200	12300	1551900	12028	12001.5	12729.167	12645.125	43.52
14-02-2019	12300	12375	11800	11800	2535400	12017	11973.5	12722.167	12668.625	37.32
15-02-2019	11950	11950	11200	11200	2956200	12014.5	11939	12707.5	12689.75	31.53
18-02-2019	11300	11575	11250	11425	2202600	12018	11905.5	12684.333	12711.875	35.57
19-02-2019	11450	11700	11450	11550	1381900	12013	11881	12661.833	12735.125	37.77
20-02-2019	11800	11800	11450	11700	2057300	12017	11863	12640.5	12754.75	40.39
21-02-2019	11600	11775	11550	11775	1304600	12038.5	11846.25	12622	12768.625	41.72
22-02-2019	11775	11775	11475	11500	1349600	12054.5	11824.25	12607.5	12782.125	38.35
25-02-2019	11600	11650	11250	11600	1643700	12072	11802.5	12595.5	12791.5	40.24
26-02-2019	11625	11650	11275	11350	1662400	12088.5	11781	12578.5	12798.5	37.18
27-02-2019	11425	11425	10975	11175	3218800	12083	11761.25	12554.5	12806.375	35.16
28-02-2019	11175	11250	10475	11175	9024200	12076	11740	12533.333	12814.5	35.16
01-03-2019	11000	11250	10900	11150	1644800	12080	11726.25	12520	12821.625	34.84
04-03-2019	11150	11300	11050	11225	1469500	12090	11708.5	12512	12826.25	36.67
05-03-2019	11100	11150	10925	10925	1844700	12086.5	11690	12500.333	12827.875	32.72
06-03-2019	11000	11100	10925	11000	1925200	12085	11671	12488.5	12829.75	34.61
08-03-2019	11000	11100	10850	11025	766700	12081	11654	12471.833	12831.75	35.27
11-03-2019	11100	11100	10825	10900	1127200	12079.5	11646.5	12452.833	12833.25	33.47
12-03-2019	10900	10900	10200	10225	2276100	12068	11632.75	12424.333	12832.75	25.79
13-03-2019	10175	10200	9700	9825	2251200	12042.5	11630.5	12394	12831.375	22.50
14-03-2019	9825	10450	9825	10425	2579800	12029	11631.75	12370.667	12833.375	35.75
15-03-2019	10500	11050	10425	11000	4193400	12030	11629.75	12351.667	12839.75	45.38
18-03-2019	11000	11400	11000	11400	2828400	12037.5	11627.75	12333.167	12844.25	50.90
19-03-2019	11450	11900	11050	11900	2945100	12047.5	11632	12317.667	12847	56.78
20-03-2019	11900	12075	11500	11825	2537200	12058	11632.25	12292.833	12845.875	55.70
21-03-2019	11825	11925	11800	11875	717000	12070.5	11636.25	12267	12845.25	56.29
22-03-2019	11875	11900	11600	11750	952800	12071.5	11648.75	12240.333	12845.5	54.33
25-03-2019	11625	11625	11050	11350	1680300	12050.5	11655.75	12217.5	12841.5	48.50
26-03-2019	11350	11575	11100	11525	1177300	12032.5	11667	12196	12834	50.98
27-03-2019	11500	11500	11150	11225	801800	12012.5	11678.75	12177.667	12824.75	46.81
28-03-2019	11325	11650	11200	11650	1150400	11988.5	11690.25	12166	12817.25	52.71
29-03-2019	11500	11625	10775	11025	2729300	11952.5	11697.5	12145.333	12805.875	44.84
01-04-2019	10900	10950	10400	10875	1335400	11914	11705.75	12116.833	12795.375	43.17
02-04-2019	10875	11075	10650	10900	894300	11874.5	11716.25	12088.5	12783.875	43.55
04-04-2019	10900	11000	10225	10300	1703100	11827	11724.25	12057.333	12760	37.19
05-04-2019	10300	10375	10075	10300	1276000	11779	11731.5	12022.667	12731	37.19
08-04-2019	10300	10475	10000	10300	1500200	11727	11732	11989.333	12703.375	37.19
09-04-2019	10300	10550	10250	10525	1730800	11676	11729	11958.833	12675	41.21
10-04-2019	10525	10600	10325	10600	818900	11625	11729.5	11932.333	12643.875	42.53
11-04-2019	10600	10625	10325	10325	1059200	11559.5	11726.5	11905.167	12610.5	39.06
12-04-2019	10325	10550	10275	10550	623700	11498.5	11720.5	11882.5	12574.25	43.15
15-04-2019	10450	10650	10425	10500	888100	11433.5	11702.25	11859.5	12536.75	42.47
16-04-2019	10500	10500	10375	10475	458300	11373.5	11686.5	11842.667	12500.875	42.11
18-04-2019	10700	10750	10025	10075	1024300	11306.5	11665.5	11820.833	12461.75	36.77
22-04-2019	10075	10300	9775	9775	1179500	11241	11639.25	11797.833	12421.25	33.35
23-04-2019	9800	10000	9775	10000	947100	11172	11616.25	11777.333	12388.25	38.01
24-04-2019	10000	10100	9825	9825	790000	11099	11586.5	11752.833	12355.625	35.91
25-04-2019	9850	9900	9400	9475	1051300	11031.5	11548.25	11720.667	12324.5	32.09
26-04-2019	9500	9525	9275	9425	822800	10966.5	11503	11685.167	12300.625	31.57
29-04-2019	9400	9600	9000	9425	1710800	10908.5	11465.25	11651.833	12279.875	31.57
30-04-2019	9150	10250	9150	10075	2977700	10864	11446	11622.333	12262.875	44.93
02-05-2019	10075	10100	9450	9500	984600	10818	11417.5	11588.333	12246.125	37.89
03-05-2019	9650	9650	9100	9275	740500	10779.5	11397	11552.5	12225.5	35.54
06-05-2019	9025	9375	8950	9350	538600	10738	11378	11516.333	12197.75	36.94
07-05-2019	9350	9450	9300	9325	536300	10693.5	11353.25	11485.167	12169.75	36.65
08-05-2019	9325	9325	9025	9200	1243500	10643.5	11330.25	11456.5	12141.25	35.19
09-05-2019	9000	9050	7575	7775	4195400	10563.5	11301	11418.667	12107.375	23.58
10-05-2019	7775	8150	7750	7775	2324900	10489	11271.75	11379.167	12077.875	23.58
13-05-2019	7775	7875	7000	7000	1732000	10397	11234.5	11334	12045.875	19.52
14-05-2019	6900	6900	6525	6600	3403700	10302	11195.25	11288	12009.375	17.82
15-05-2019	6600	6725	5800	5875	2453600	10196	11139.5	11239.5	11964.875	15.22
16-05-2019	5950	6125	5700	5700	1773600	10086.5	11081.25	11188.833	11921.625	14.67
17-05-2019	5725	5950	5600	5675	1467700	9977	11028.5	11143.167	11884.25	14.58
20-05-2019	5675	6125	5575	6000	2047100	9872.5	10981.25	11096.5	11852.125	20.77
21-05-2019	6050	6900	6050	6825	3517100	9790.5	10938.5	11056.833	11822.875	33.88
22-05-2019	6375	6900	6350	6775	2184700	9706	10895.5	11016	11792.875	33.51
23-05-2019	6775	7150	6775	7150	2556800	9628.5	10854.75	10978.833	11761	38.79
24-05-2019	7175	7450	6900	7000	2123200	9550.5	10815	10947.833	11727.25	37.51
27-05-2019	7000	7625	7000	7575	2103700	9497.5	10782.75	10921	11692.625	45.02
28-05-2019	7675	8200	7575	8200	7654400	9465	10753.75	10908.667	11661.75	51.80
29-05-2019	8175	9050	8050	9000	5491900	9436.5	10732.75	10900	11637.125	58.80
31-05-2019	9100	10200	9075	10200	6971200	9420.5	10725.25	10893.333	11618.875	66.63
10-06-2019	10300	11600	10300	11350	7473400	9419.5	10728.5	10891.667	11604.75	72.10
11-06-2019	11550	12000	11000	11450	4488400	9410.5	10729	10891.5	11590.875	72.52
12-06-2019	11400	11400	10075	10225	3681500	9378.5	10718.25	10881	11564.25	60.46
13-06-2019	10225	10900	9800	10625	2615200	9353.5	10712	10875.333	11538.625	62.64
14-06-2019	10700	10875	10200	10200	1772300	9322.5	10697	10873.333	11510.875	58.92
17-06-2019	10375	10625	9925	10025	1934000	9296	10673.25	10869.167	11487.125	57.41
18-06-2019	10100	10375	10075	10175	872300	9269	10650.75	10867.667	11464.25	58.39
19-06-2019	10400	11250	10250	11075	4758100	9266	10639.25	10874.5	11449.75	63.81
20-06-2019	11200	12850	11200	12725	14433700	9287.5	10638	10889.333	11446.375	71.21
21-06-2019	12850	13475	11500	13000	11421000	9327	10639.75	10907.333	11440.75	72.23
24-06-2019	13000	13100	12250	12425	2404900	9358	10636	10923.167	11427.125	66.90
25-06-2019	12500	12925	12500	12825	1508100	9396.5	10635.5	10943	11415.5	68.63
26-06-2019	12850	13000	12600	12725	1395900	9445	10636	10964.5	11404.25	67.68
27-06-2019	12725	13300	12675	12800	4463600	9495	10637	10986	11390.75	68.04
28-06-2019	13000	13000	12575	12575	1759700	9540.5	10633.75	11001.5	11377.125	65.68
01-07-2019	12700	12925	12675	12700	619000	9584	10630	11014	11365.125	66.38
02-07-2019	12850	12875	12625	12675	1417200	9625.5	10625.25	11028.167	11355.625	66.09
03-07-2019	12675	12750	12150	12500	1348600	9669	10614.25	11040.667	11346.125	63.98
04-07-2019	12500	12625	12100	12375	1008700	9705.5	10602	11048.833	11338.25	62.46
05-07-2019	12400	12400	11725	11875	1016600	9733	10583.25	11045.833	11327.875	56.63
08-07-2019	11875	12150	11750	12025	602800	9764	10568.75	11045.667	11323	57.90
09-07-2019	12125	12975	11925	12950	2956100	9821.5	10564	11050.833	11321	64.75
10-07-2019	13000	13300	12700	12975	1925000	9885.5	10563.25	11054.667	11319.75	64.91
11-07-2019	13000	13025	12600	12875	1373700	9943	10557.5	11058.5	11318.75	63.62
12-07-2019	13000	13000	12350	12500	1280900	9996.5	10547.75	11056.5	11313.75	58.89
15-07-2019	12475	12725	12475	12625	1468300	10059.5	10545.5	11052	11305.375	59.96
16-07-2019	12725	12725	12075	12150	858500	10114	10540.25	11040	11292.375	54.19
17-07-2019	12150	12200	11825	11950	822400	10164.5	10536.5	11031.667	11280	51.93
18-07-2019	11875	12700	11875	12600	1343000	10215	10539.5	11035.667	11270.5	58.06
19-07-2019	12750	12850	12375	12600	1254700	10277	10547.5	11037.333	11260.5	58.06
22-07-2019	12625	12700	12325	12475	682500	10341	10560.25	11045	11249.625	56.46
23-07-2019	12375	12925	12375	12775	1541700	10409.5	10573.75	11055.167	11239.625	59.36
24-07-2019	12700	12850	12475	12525	1075000	10473.5	10583.5	11060	11232.25	56.01
25-07-2019	12525	12550	12200	12500	1742400	10539.5	10591.5	11066.667	11227.25	55.67
26-07-2019	12050	12500	11900	11900	1349100	10622	10592.75	11074.667	11219.5	48.14
29-07-2019	11950	12125	11100	11450	1574200	10695.5	10592.25	11079.667	11208.25	43.40
30-07-2019	11200	11700	11125	11650	1300100	10788.5	10592.75	11085.833	11197.625	45.95
31-07-2019	11500	12075	11300	12000	3088600	10896.5	10599.25	11095.667	11190.125	50.18
01-08-2019	11975	11975	11525	11550	1219400	11010	10603	11096.333	11182.125	45.27
02-08-2019	11400	11400	10925	10975	1558300	11115.5	10601	11092.667	11170.5	39.91
05-08-2019	10900	10900	9900	9900	2320100	11200	10588.5	11085.667	11157.375	32.22
06-08-2019	9250	9875	8900	9375	3445200	11267.5	10570	11076.667	11139.25	29.26
07-08-2019	9400	9775	9350	9350	1800800	11318	10554.25	11065	11122.125	29.12
08-08-2019	9400	10200	9400	10125	2243500	11385	10545.5	11058.667	11108.25	38.73
09-08-2019	10200	10500	9800	9800	2100000	11438	10533.25	11049.167	11093.625	36.49
12-08-2019	9800	9925	9600	9750	762700	11493	10521.75	11041	11084.125	36.15
13-08-2019	9700	9725	9200	9300	1986700	11527.5	10512.5	11031	11072.625	33.11
14-08-2019	9450	9650	9325	9325	1280100	11550	10507.5	11019.167	11069	33.44
15-08-2019	9100	10900	9050	10900	6157500	11588	10512.25	11017.833	11072	50.31
16-08-2019	11300	11550	10450	10500	4633900	11594	10507.25	11014.833	11068.5	47.05
19-08-2019	10600	10625	10075	10450	1465400	11576	10497.75	11011	11062.75	46.64
20-08-2019	10400	10575	9950	10100	2045400	11549	10479.75	11002.333	11055.875	43.79
21-08-2019	10100	10325	9975	9975	704400	11544	10461.25	10993.5	11046.75	42.78
22-08-2019	10000	10175	9700	9850	1257900	11528.5	10441	10984.167	11038.625	41.75
23-08-2019	9850	9975	9650	9975	973400	11524	10423.25	10972.667	11036	43.22
26-08-2019	9900	9900	9300	9375	2021300	11511	10403.5	10952.5	11029.625	38.21
27-08-2019	9525	9550	9325	9475	2854200	11497	10383	10932.833	11025	39.47
28-08-2019	9525	9650	9350	9475	709500	11465	10365.5	10914.5	11022.125	39.47
29-08-2019	9475	10050	9475	9825	1758500	11407	10347.25	10894.333	11018.75	44.10
30-08-2019	9950	10050	9750	9950	1374600	11346	10336.5	10875.167	11017	45.69
02-09-2019	9850	10000	9750	9750	457100	11292.5	10325.25	10854.833	11015.5	43.55
03-09-2019	9775	9800	9400	9450	1020800	11225	10310.75	10832	11013.5	40.48
04-09-2019	9400	9550	9300	9300	1226200	11156.5	10300.75	10809.5	11012.5	39.01
05-09-2019	9325	9950	9325	9900	2298600	11098.5	10296.75	10790.833	11014.125	47.30
06-09-2019	10025	10450	10000	10400	2284100	11055	10297.75	10774.167	11014.875	53.03
09-09-2019	10400	10725	10050	10500	1858900	11011	10297.5	10757	11013.25	54.10
10-09-2019	10500	10625	10125	10225	1116800	10962	10293.75	10737.5	11011.625	50.67
11-09-2019	10200	10500	10150	10500	1127400	10922	10295.5	10716.833	11011	53.83
12-09-2019	10700	10700	10200	10200	575000	10878.5	10292	10694.167	11006.25	50.06
13-09-2019	10200	10325	10125	10325	443200	10847.5	10290.25	10671.333	10996.25	51.58
16-09-2019	10400	10400	9875	10375	1083000	10814.5	10289.25	10650.667	10987.875	52.21
17-09-2019	10375	11075	10125	10900	2590800	10773.5	10297.5	10633.833	10981.5	58.31
18-09-2019	10925	11050	10525	10675	1072200	10727.5	10306.5	10618	10972.875	55.06
19-09-2019	10675	10700	10225	10250	833700	10675	10309	10596.667	10962.625	49.47
20-09-2019	10275	10600	10200	10425	1781100	10633.5	10315	10576.333	10950.75	51.65
23-09-2019	10475	10475	10300	10425	608400	10589.5	10324.5	10560.167	10936.375	51.65
24-09-2019	10500	10500	10050	10325	961500	10553	10333.5	10544.5	10918.25	50.21
25-09-2019	10450	10475	10150	10425	647700	10522.5	10343.5	10531.833	10904.375	51.66
26-09-2019	10525	10575	10300	10425	607200	10479	10347	10519.333	10896.5	51.66
27-09-2019	10425	10550	10275	10425	636800	10435.5	10356.25	10510.167	10886.875	51.66
30-09-2019	10450	10575	10200	10550	856900	10397	10369	10505.833	10883	53.76
01-10-2019	10450	10900	10450	10700	694900	10355.5	10382.5	10501	10880.25	56.21
02-10-2019	10750	10800	10175	10175	610100	10308.5	10391	10491.833	10872.125	46.84
03-10-2019	10075	10075	9700	9750	926300	10253.5	10396.5	10478.833	10863.375	40.89
04-10-2019	9850	9950	9725	9900	457800	10213.5	10417.75	10466.333	10859.375	43.61
07-10-2019	9875	10000	9525	9725	491700	10179	10437.25	10454.5	10854.5	41.23
08-10-2019	9775	9950	9675	9950	909500	10145	10466.75	10443.5	10850.625	45.36
09-10-2019	9950	10125	9800	9900	425600	10103	10499.75	10433.833	10847.5	44.61
10-10-2019	10000	10000	9700	9750	250500	10067	10538.5	10424.333	10839	42.35
11-10-2019	9900	9900	9600	9700	304200	10041.5	10578.5	10414.5	10829.875	41.59
14-10-2019	9725	9925	9675	9925	521500	10042	10621	10406.333	10824.75	46.25
15-10-2019	9925	10800	9800	10650	3195600	10067.5	10667.5	10402.5	10824.375	57.91
16-10-2019	10750	10750	10150	10575	2047400	10092	10705	10400.167	10821.75	56.55
17-10-2019	10700	10725	10450	10725	724900	10104	10744.5	10398.333	10820	58.65
18-10-2019	10750	10750	10525	10550	760200	10119	10778.5	10395.167	10816.625	55.29
21-10-2019	10650	10775	10375	10500	591400	10134	10813.5	10392.5	10814.25	54.33
22-10-2019	10600	10675	10325	10675	656900	10161.5	10844.5	10395.5	10813.625	57.13
23-10-2019	10675	11000	10525	11000	1490900	10195	10872.5	10403.333	10813.125	61.81
24-10-2019	11000	11350	10725	11000	1592800	10197	10892.5	10407.167	10812.625	61.81
25-10-2019	11000	11000	10600	10600	424000	10199	10896.5	10404.5	10810.875	53.48
28-10-2019	10600	10850	10425	10600	415900	10202	10889	10399.167	10808.75	53.48
29-10-2019	10625	10950	10600	10925	1221900	10218.5	10883.75	10392.667	10806.375	58.72
30-10-2019	10975	10975	10625	10675	557000	10232.5	10888.25	10385	10803.25	53.71
31-10-2019	10775	10825	10200	10575	1422400	10247	10887.75	10376.333	10799.875	51.80
01-11-2019	10300	10650	10300	10600	463700	10259.5	10891.75	10368.667	10794.375	52.26
04-11-2019	10600	11200	10600	10900	2174200	10290	10900.5	10365.667	10786.875	57.46
05-11-2019	10900	11200	10625	11200	1279200	10324.5	10910.75	10363.5	10780.75	61.93
06-11-2019	11275	11550	11025	11500	2638200	10365	10915	10365.333	10777.125	65.80
07-11-2019	11525	11725	11225	11725	1213800	10403	10905	10365.833	10771.5	68.39
08-11-2019	11725	11825	11550	11800	1300900	10440	10893	10371	10766.375	69.23
11-11-2019	11850	12000	11800	12000	774300	10485	10888.75	10378.5	10762.375	71.41
12-11-2019	12100	12325	12025	12325	1381900	10542.5	10883.75	10388	10759.625	74.56
13-11-2019	12200	12475	12100	12325	1128100	10603	10879.75	10401.5	10757.875	74.56
14-11-2019	12325	12325	11425	11750	1094200	10640	10869.25	10411.167	10753.125	60.81
15-11-2019	11750	12075	11525	12075	889600	10673.5	10864.25	10423	10749	64.76
18-11-2019	12075	12075	11825	11900	447900	10701.5	10856.25	10432.167	10743.125	61.18
19-11-2019	11825	12200	11825	12200	1038500	10741	10851.5	10442.833	10738.375	64.78
20-11-2019	12175	12275	11925	12150	820100	10774	10848	10455	10731.125	63.72
21-11-2019	12050	12050	11500	11625	1170000	10802.5	10840.5	10462.167	10721.25	53.78
22-11-2019	11550	11550	11000	11150	1536900	10819	10833.25	10466.5	10708.25	46.68
25-11-2019	11175	11275	10825	11200	696500	10835.5	10825	10471.333	10696.875	47.47
26-11-2019	11225	11275	10325	10325	6299900	10824	10798.75	10473	10681.375	37.15
27-11-2019	10275	10275	9800	9850	2056000	10807.5	10767.5	10473.5	10665.375	32.96
28-11-2019	9850	9925	9450	9450	1816200	10791.5	10733.25	10469.833	10645.375	29.90
29-11-2019	9450	9550	9200	9200	1257100	10767	10700.25	10465.667	10624	28.15
02-12-2019	9200	10025	9200	10000	1283300	10758.5	10674	10469.167	10609.75	40.25
03-12-2019	9950	10700	9700	10650	1663900	10765	10659	10477.333	10599.625	47.92
04-12-2019	10600	11100	10200	11050	1859700	10777.5	10650	10488.167	10593.25	52.01
05-12-2019	11000	11375	10850	11250	1446100	10794	10636.5	10496	10588	53.95
06-12-2019	11200	11725	11200	11650	1371800	10818.5	10627	10510.333	10587.25	57.65
09-12-2019	11675	11950	11300	11300	1105300	10833.5	10615.25	10523.833	10587.75	53.60
10-12-2019	11575	11575	11275	11375	525400	10847	10601.25	10537.333	10587.5	54.34
11-12-2019	11375	11500	10975	11500	1025700	10873.5	10591	10551.833	10587.25	55.61
12-12-2019	11500	11500	11175	11250	728700	10903.5	10578.5	10565.5	10585	52.46
13-12-2019	11400	11475	11150	11300	1287900	10931.5	10572.5	10589	10582.625	53.03
16-12-2019	11450	11475	11150	11150	748700	10960	10569.5	10611.5	10580.875	51.05
17-12-2019	11275	11350	10900	11225	1385600	10985.5	10565.25	10639.667	10579	52.01
18-12-2019	11275	11500	10925	11375	2076200	11015	10559	10671.5	10579.125	53.97
19-12-2019	11350	11375	10800	10800	996600	11036	10551.5	10704.333	10577.25	46.19
20-12-2019	10800	11050	10525	10850	2063800	11059	10550.25	10738.667	10575.625	46.90
23-12-2019	11000	11000	10700	10700	438100	11074.5	10558.25	10772.167	10573.375	44.97
26-12-2019	10700	10700	10425	10425	471300	11070	10568.75	10801.667	10569.375	41.58
27-12-2019	10450	10550	10350	10475	493900	11068	10580	10826	10567.125	42.43
30-12-2019	10475	10475	10125	10275	867700	11059	10581.5	10849.333	10563.5	39.92
02-01-2020	10350	10350	10050	10075	242500	11049.5	10584.25	10868.833	10558.75	37.54
03-01-2020	10075	11075	10075	11025	1302700	11060	10597	10895.667	10559.375	52.15
06-01-2020	11000	11150	10700	11150	1118200	11069.5	10615.5	10919.5	10564	53.69
07-01-2020	11200	11450	11200	11425	764200	11078	10636.5	10941	10572	56.96
08-01-2020	11500	11500	11150	11300	500400	11084	10640.5	10956.333	10576.375	55.06
09-01-2020	11300	11325	10925	11175	657600	11095.5	10647.25	10962.833	10577.25	53.14
10-01-2020	11150	11300	11150	11300	492400	11109.5	10655.75	10962.5	10576.75	54.84
13-01-2020	11300	11425	11050	11375	577200	11118.5	10668.5	10962	10574.125	55.86
14-01-2020	11425	11425	11175	11350	546000	11132	10682.25	10969.5	10571.75	55.41
15-01-2020	11350	11350	11100	11300	563600	11146.5	10696.75	10974	10568.875	54.46
16-01-2020	11300	11300	11125	11250	330200	11159.5	10709.5	10981	10566.375	53.47
17-01-2020	11250	11250	11075	11250	485600	11166.5	10728.25	10989.167	10565.875	53.47
20-01-2020	11200	11275	11000	11025	379100	11163	10743.75	10994.833	10563.375	48.84
21-01-2020	11025	11200	10850	11000	310900	11153	10759	10994.333	10562.25	48.34
22-01-2020	10975	11050	10700	10700	450700	11132.5	10767.75	10980.833	10557.5	42.69
23-01-2020	10650	10700	10625	10675	503800	11110	10775	10965.333	10555.75	42.24
24-01-2020	10675	10950	10675	10675	679200	11083.5	10784.25	10953.667	10554.75	42.24
27-01-2020	10675	10675	10200	10200	562100	11041	10791.75	10936.167	10551.25	34.38
28-01-2020	10200	10325	10000	10050	490400	10995.5	10799.25	10918.333	10550	32.33
29-01-2020	10150	10300	9900	9900	671400	10958.5	10799.25	10899	10548	30.38
30-01-2020	10000	10000	9500	9550	1048700	10908	10790.75	10878.833	10544.25	26.38
31-01-2020	9650	9725	9100	9100	1396400	10852	10776.75	10854.833	10537.125	22.32
03-02-2020	9000	9100	8500	8525	1405100	10778.5	10759.75	10827.167	10526.75	18.41
04-02-2020	8575	8800	8500	8600	1167400	10707.5	10740.75	10801.167	10518.125	20.37
05-02-2020	8650	9250	8525	8750	1419000	10650	10726.25	10777	10509.125	24.28
06-02-2020	8950	9100	8700	8700	1620300	10601	10710	10755.833	10500.125	23.86
07-02-2020	8750	8850	8625	8850	1185200	10554	10694.75	10734.667	10492	27.90
10-02-2020	8850	8850	8400	8500	1394800	10517.5	10670.75	10705	10484.125	24.62
11-02-2020	8575	8700	8250	8275	952300	10486	10646.75	10673.667	10476.625	22.76
12-02-2020	8325	8375	7875	7975	1241900	10456.5	10624	10641	10466.5	20.54
13-02-2020	7975	8075	7350	7500	1517900	10422.5	10594.75	10607.667	10454.875	17.62
14-02-2020	7400	7525	7200	7450	2138100	10371.5	10565	10573.167	10444.75	17.34
17-02-2020	7450	7750	7350	7525	1829500	10309	10537	10542.333	10435.25	19.41
18-02-2020	7550	8050	7425	7700	3402300	10242	10509.75	10514	10426.625	24.18
19-02-2020	7725	8075	7725	8050	1564100	10178	10486	10483.667	10416.5	32.76
20-02-2020	8100	8550	8100	8225	2983000	10109.5	10464	10454.5	10410.125	36.62
21-02-2020	8250	8275	7800	7800	1692800	10039.5	10436.5	10423.333	10402.75	31.84
24-02-2020	7600	7700	7325	7325	1464000	9958.5	10402.75	10387	10392.625	27.51
25-02-2020	7300	7625	7050	7425	1504500	9877	10375.25	10353	10383.125	29.68
26-02-2020	7375	7375	6725	6775	3816300	9787.5	10345.5	10314.833	10371	24.55
27-02-2020	6700	6975	6400	6400	2457300	9689.5	10310.5	10278.167	10364.125	22.16
28-02-2020	6175	6175	5725	6000	3700500	9586.5	10273.25	10241.833	10355.25	19.94
02-03-2020	6100	6500	5750	5850	3757200	9479	10232.25	10203.167	10349.5	19.17
03-03-2020	6050	6775	6050	6725	4235300	9386	10200.5	10168	10350.125	35.05
04-03-2020	6625	7450	6525	7450	3945800	9319	10177.5	10140.667	10358	44.73
05-03-2020	7600	8000	7300	7600	4163800	9254	10156.5	10118.167	10367.5	46.51
06-03-2020	7200	7450	7000	7300	1789000	9186	10130.25	10100.833	10375.625	43.50
09-03-2020	6900	7050	6400	6400	2851000	9105.5	10087.75	10081	10377.625	35.97
10-03-2020	6375	7275	6350	7100	3478900	9038	10053	10066	10379	44.08
11-03-2020	7150	7425	6550	6800	3453900	8968.5	10013.75	10043.833	10379.125	41.64
12-03-2020	6600	6600	6125	6250	2472100	8892	9970.75	10020.167	10374.625	37.55
13-03-2020	6000	6625	5825	6150	5731100	8794.5	9927.25	9996.167	10370.375	36.84
16-03-2020	5850	6100	5725	5725	2892000	8686	9877.75	9972.333	10361.125	33.91
17-03-2020	5500	5650	5325	5325	2094800	8564	9821	9945.667	10346.75	31.38
18-03-2020	5325	5325	4960	4960	4263000	8437.2	9760.6	9906.067	10326.55	29.24
19-03-2020	4700	4700	4620	4620	244000	8306.1	9700.8	9866.867	10298.65	27.36
20-03-2020	4500	4600	4300	4330	8452500	8166.7	9638.1	9826.067	10263.55	25.84
23-03-2020	4200	4200	4030	4030	1032700	8019.8	9569.15	9785.6	10226.45	24.33
24-03-2020	4040	4320	3750	3750	4455300	7867.8	9499.9	9744.1	10194.075	22.98
26-03-2020	3750	4330	3750	4200	8398700	7725.8	9436.15	9706.433	10161.95	29.72
27-03-2020	4300	4800	4200	4300	7864600	7586.8	9373.15	9668.6	10132.45	31.16
30-03-2020	4200	4280	4000	4000	1691500	7441.8	9304.15	9632.767	10102.325	29.23
31-03-2020	4050	4280	3990	3990	4085500	7301.1	9232.05	9596.2	10071.4	29.16
01-04-2020	4000	4140	3800	3880	5084000	7158.7	9155.85	9558.9	10035.425	28.41
02-04-2020	3770	4180	3750	4180	5015000	7028.3	9080.4	9521.267	9992.7	33.44
03-04-2020	4240	4780	4130	4780	9082000	6910.4	9010.2	9486.8	9951.6	42.18
06-04-2020	4850	5300	4850	5225	8822300	6801.4	8942.45	9456.633	9915.6	47.66
07-04-2020	5400	5600	4990	5300	6523800	6703.4	8872.2	9428.967	9877.975	48.55
08-04-2020	5325	5325	4930	4930	3971800	6601	8798.25	9399.833	9839	44.54
09-04-2020	4930	5125	4760	4930	2580300	6501.6	8730.05	9366.7	9799.65	44.54
13-04-2020	4960	5025	4790	4900	1427500	6408.6	8658.3	9330.033	9761.275	44.20
14-04-2020	4980	5400	4950	5400	5615600	6334.6	8593.3	9296.033	9724.775	50.98
15-04-2020	5500	5600	5075	5125	6521000	6266.6	8522.55	9262.033	9687.025	47.56
16-04-2020	5025	5150	4920	4920	3448200	6193	8450.25	9224.833	9649.125	45.12
17-04-2020	5125	5350	5050	5275	4821900	6123.5	8386.75	9192	9613.625	49.90
20-04-2020	5225	5350	4980	5000	3961300	6049.5	8325.25	9156.5	9579.25	46.52
21-04-2020	4950	5050	4870	4900	2430700	5970.5	8262.25	9120	9543.625	45.32
22-04-2020	4900	5150	4760	5100	3622600	5902.5	8210	9081.333	9504.375	48.20
23-04-2020	5150	5150	4920	4920	2745000	5835.4	8160.7	9042.967	9464.1	45.86
24-04-2020	4980	5000	4700	4710	4005900	5770.1	8113.3	9006.033	9423.275	43.22
27-04-2020	4810	4990	4720	4920	3219700	5718.5	8070.5	8969.333	9385.375	46.54
28-04-2020	4950	4970	4800	4830	1896300	5666.1	8018.8	8932.033	9346.4	45.31
29-04-2020	4840	5025	4840	5000	3633700	5615.6	7962.3	8896.533	9310.65	48.08
30-04-2020	5125	5175	4970	5000	5538900	5561.6	7901.8	8860.367	9275.9	48.08
04-05-2020	4940	4950	4810	4830	2146200	5497.2	7837.6	8823.067	9237.05	45.42
05-05-2020	4880	4920	4820	4820	2110300	5429.1	7769.3	8785.7	9198.15	45.26
06-05-2020	4850	4890	4800	4800	1668300	5369.1	7704.3	8747.367	9159.775	44.92
08-05-2020	4870	4900	4810	4820	1672600	5319	7638.75	8708.167	9120	45.36
11-05-2020	4850	4890	4820	4820	1659100	5266.9	7571.95	8672.467	9081.475	45.36
12-05-2020	4850	4870	4700	4850	3101900	5228.4	7507.95	8639.8	9043.225	46.11
13-05-2020	4810	4850	4560	4560	9362600	5191.6	7440.55	8604.2	9006.525	40.35
14-05-2020	4500	4550	4390	4390	5014900	5159.4	7372.95	8568.633	8971.225	37.39
15-05-2020	4400	4460	4340	4340	3189100	5129.2	7304.1	8531.233	8934.675	36.55
18-05-2020	4340	4340	4100	4160	5503400	5077.9	7231.95	8492.967	8895.475	33.60
19-05-2020	4200	4320	4060	4060	10852300	5010.1	7164.55	8455.033	8858.025	32.05
20-05-2020	4070	4120	4030	4030	5649400	4938.7	7096.35	8417.233	8823.3	31.58
26-05-2020	4040	4480	4030	4470	15623700	4882.1	7034.05	8380.867	8796.15	44.45
27-05-2020	4510	4540	4300	4420	13083600	4842.5	6974	8339.333	8771.375	43.45
28-05-2020	4470	4520	4260	4260	8354700	4785.7	6911.85	8297.233	8745.925	40.32
29-05-2020	4280	4280	3970	3970	109763500	4729.1	6848.8	8252.2	8715.15	35.36
02-06-2020	3900	4280	3770	4260	87890000	4689.3	6790.65	8210.267	8687.45	42.93
03-06-2020	4340	4850	4320	4750	55879400	4661.3	6727.9	8171.933	8662.45	52.95
04-06-2020	4860	5375	4810	4850	56955600	4643.8	6664.9	8133.1	8640.2	54.70
05-06-2020	4840	5275	4750	5250	29140200	4642.3	6603.15	8094.767	8619.825	60.95
08-06-2020	5350	5500	5150	5275	27229500	4648.6	6542.9	8056.6	8591.7	61.31
09-06-2020	5350	5475	5050	5275	23287400	4661.7	6483.9	8021.1	8565.575	61.31
10-06-2020	5300	5400	4940	4960	19074000	4674.3	6420.5	7983.5	8538.125	54.04
11-06-2020	4900	5150	4800	4820	18626600	4690.1	6354.95	7942.8	8511.725	51.14
12-06-2020	4690	4880	4500	4800	15404500	4711.1	6289.45	7903.633	8485.85	50.72
15-06-2020	4800	4920	4600	4600	10858300	4719.1	6222.45	7863.8	8459.6	46.61
16-06-2020	4800	4950	4710	4950	12246700	4732.1	6159.45	7826.133	8434.475	53.69
17-06-2020	5000	5075	4890	5025	10856600	4752.6	6097.2	7786.967	8412.725	55.06
18-06-2020	4990	5075	4940	4980	5786300	4772.4	6036.75	7745.5	8390.25	54.02
19-06-2020	5000	5050	4910	4940	4525100	4793.6	5976.15	7701.767	8367.575	53.07
22-06-2020	4940	4950	4820	4840	4764500	4806.8	5917.55	7655.867	8342.65	50.65
23-06-2020	4820	4890	4770	4800	4139700	4807.2	5858.8	7609.2	8316.9	49.68
24-06-2020	4800	4880	4800	4850	3250600	4799.7	5800.55	7561.533	8292.4	50.95
25-06-2020	4800	4840	4710	4730	4901200	4788.3	5745.85	7510.9	8268.8	47.83
26-06-2020	4810	4830	4750	4780	2495600	4785.3	5693.15	7460.6	8246.2	49.23
29-06-2020	4760	4770	4670	4750	3185200	4781.7	5641.65	7413.933	8220.45	48.39
30-06-2020	5000	5425	5000	5150	68272300	4786.7	5597.65	7367.767	8194.2	58.50
01-07-2020	5150	5925	5100	5925	85144300	4797.2	5565.9	7327.933	8171.325	70.54
02-07-2020	6025	7000	5950	6500	116787000	4824.7	5545.65	7289.933	8152.7	76.09
03-07-2020	6525	6875	6225	6250	51079000	4851.3	5522.15	7250.6	8131.45	69.93
06-07-2020	6350	6550	6125	6200	20407900	4869.8	5496.65	7214.433	8111.45	68.73
07-07-2020	6450	6725	6200	6625	41764500	4902.3	5475.9	7184.267	8092.95	72.97
08-07-2020	6650	7150	6650	7100	62757500	4946.3	5458.4	7156.933	8076.575	76.76
09-07-2020	7175	7425	7000	7125	41975600	4986.8	5444.65	7135.6	8057.7	76.95
10-07-2020	7150	7275	7000	7075	16510100	5029.9	5432.65	7117.1	8039.7	75.66
13-07-2020	7200	7275	7050	7125	10627100	5078.2	5424.15	7101.6	8024.075	76.09
14-07-2020	7100	7100	6700	6700	26364700	5113.8	5416.15	7084.933	8005.45	65.49
15-07-2020	6750	7100	6725	7000	19979000	5157.2	5411.65	7064.933	7988.325	68.80
16-07-2020	7075	7125	6925	6975	8410700	5196.7	5406.15	7040.433	7971.575	68.21
17-07-2020	7000	7275	6850	7200	26949600	5240.7	5401.15	7014.767	7955.45	70.63
20-07-2020	7200	7325	7025	7100	17492300	5286.1	5391.65	6987.1	7938.825	68.15
21-07-2020	7150	7250	7100	7200	10539200	5333.7	5381.4	6957.433	7922.7	69.31
22-07-2020	7200	7250	7025	7050	11321000	5378.7	5373.9	6929.1	7905.2	65.45
23-07-2020	7050	7125	7000	7025	6285400	5422.8	5370.9	6900.1	7886.825	64.80
24-07-2020	7025	7025	6775	6825	11169200	5462.9	5364.9	6868.933	7870.075	59.70
27-07-2020	6850	6975	6750	6825	5285400	5502.4	5365.4	6839.433	7855.45	59.70
28-07-2020	6825	6925	6700	6725	4227200	5545.7	5368.65	6808.933	7839.575	57.10
29-07-2020	6725	7150	6500	6975	24821400	5597.4	5378.4	6781.1	7825.825	61.61
30-07-2020	7100	7175	6750	6750	16783200	5645.6	5387.4	6751.267	7809.825	55.91
03-08-2020	6750	6800	6300	6300	25439700	5688.4	5383.15	6717.433	7791.825	46.63
04-08-2020	6350	6650	6225	6600	19298200	5739.2	5374.65	6689.433	7776.075	52.31
05-08-2020	6650	6800	6475	6575	17054800	5790.1	5364.4	6660.933	7760.45	51.82
06-08-2020	6600	6900	6575	6725	20037100	5835.2	5358.65	6634.433	7744.45	54.60
07-08-2020	6800	6850	6575	6675	8737800	5880.3	5361.4	6609.433	7724.575	53.49
10-08-2020	6675	7200	6625	7200	55009000	5939.1	5362.4	6587.6	7707.7	62.16
11-08-2020	7300	7375	7025	7050	23522400	6000.7	5364.9	6566.1	7689.325	58.79
12-08-2020	7050	7225	6850	6950	18507300	6054.5	5371.9	6545.267	7671.325	56.58
13-08-2020	7025	7250	6800	7050	27723600	6100.5	5380.9	6518.767	7654.075	58.27
14-08-2020	7075	7150	6950	6950	9915800	6142.5	5393.15	6490.767	7635.45	55.93
18-08-2020	6950	7100	6950	6975	7999100	6177	5409.65	6461.1	7615.325	56.40
19-08-2020	6975	7075	6900	6925	5704200	6210	5429.3	6431.933	7594.95	55.13
24-08-2020	7025	7100	6925	6950	9494800	6243.5	5452.6	6403.767	7576.7	55.67
25-08-2020	7000	7075	6925	6950	9421200	6283.3	5478.8	6374.767	7558.45	55.67
26-08-2020	6950	7000	6875	6900	7680100	6324.9	5507.5	6344.933	7538.325	54.17
27-08-2020	6900	6950	6800	6800	6249800	6364.9	5538	6314.6	7518.95	51.19
28-08-2020	6800	7000	6800	6925	5006400	6411.4	5565.25	6285.433	7500.7	54.55
31-08-2020	6975	7075	6525	6825	13916100	6448.9	5590.5	6255.933	7481.825	51.49
01-09-2020	6825	6850	6650	6825	4641900	6484.9	5618.75	6226.433	7461.45	51.49
02-09-2020	6825	6875	6725	6725	4714800	6519.8	5646.1	6197.767	7439.075	48.35
03-09-2020	6750	6800	6625	6650	4723300	6554	5673.8	6168.767	7414.825	46.08
04-09-2020	6500	6625	6450	6575	4041700	6588.7	5697.75	6141.267	7389.075	43.86
07-09-2020	6625	6650	6450	6600	3084000	6624.7	5715.95	6114.1	7363.075	44.81
08-09-2020	6625	6875	6625	6775	9933400	6663.2	5731.45	6088.1	7336.95	51.08
09-09-2020	6725	6725	6450	6500	6693100	6698.6	5743.45	6063.433	7307.825	42.85
10-09-2020	6300	6350	6050	6050	8314000	6724	5754.65	6036.767	7276.45	33.37
11-09-2020	5700	6275	5650	6150	12080600	6752	5766.85	6011.767	7248.45	36.72
14-09-2020	6250	6375	6250	6325	4648700	6775.5	5781.1	5990.267	7219.7	42.20
15-09-2020	6400	6425	6125	6200	4769700	6781	5789.1	5970.933	7191.2	39.56
16-09-2020	6200	6625	6150	6550	18193400	6782	5803.35	5957.767	7162.95	49.14
17-09-2020	6600	6600	6225	6250	5987600	6782	5816.65	5942.1	7133.45	42.87
18-09-2020	6300	6450	6250	6425	3161500	6786.5	5828.15	5926.6	7107.45	47.11
21-09-2020	6425	6475	6100	6175	2545300	6777.5	5839.9	5909.767	7082.575	42.28
22-09-2020	6050	6325	5875	6250	6280000	6760.5	5853.4	5892.433	7057.825	44.13
23-09-2020	6300	6550	6250	6375	11355900	6745.5	5866.15	5878.267	7038.075	47.17
24-09-2020	6400	6400	6025	6100	6817900	6726	5877.95	5863.767	7019.325	41.78
25-09-2020	6200	6250	6100	6200	2554300	6707.5	5892.85	5851.933	7003.075	44.28
28-09-2020	6225	6275	6100	6125	1776700	6696	5904.9	5842.767	6987.7	42.80
29-09-2020	6150	6200	5925	6000	3018300	6676	5916.6	5833.1	6967.7	40.38
30-09-2020	6000	6100	5900	6050	4586100	6657.5	5927.1	5823.267	6944.7	41.79
01-10-2020	6075	6150	6025	6075	1647900	6635	5937.85	5812.433	6919.825	42.53
02-10-2020	6125	6125	5850	5950	2020700	6612	5949.05	5798.433	6893.325	39.82
05-10-2020	6000	6025	5875	5975	1365700	6587.5	5960.6	5783.433	6864.95	40.63
06-10-2020	6050	6075	6000	6025	1484600	6567	5972.85	5771.6	6838.575	42.32
07-10-2020	6025	6075	5925	5950	2043400	6545.5	5984.15	5762.433	6811.45	40.46
08-10-2020	6000	6050	5950	5975	1319800	6528.5	5995.7	5752.767	6783.825	41.39
09-10-2020	5975	6150	5975	6050	2334000	6513	6007.7	5747.933	6757.825	44.18
12-10-2020	6125	6200	6075	6200	3300100	6502.5	6024.1	5746.6	6732.325	49.37
13-10-2020	6250	6275	6150	6200	3384100	6487	6042.2	5747.933	6707.575	49.37
14-10-2020	6200	6350	6175	6350	3982300	6479	6062.3	5751.267	6683.2	54.30
15-10-2020	6375	6375	6125	6175	3541000	6476.5	6082.45	5747.6	6657.2	48.38
16-10-2020	6175	6225	6100	6100	1774900	6466.5	6102.85	5738.6	6633.7	46.06
19-10-2020	6100	6200	6100	6100	1818100	6457	6123.55	5728.6	6609.95	46.06
20-10-2020	6100	6150	6050	6075	1639300	6444	6139.6	5720.433	6586.825	45.23
21-10-2020	6075	6450	6075	6425	15310900	6439	6159.65	5720.6	6566.825	57.01
22-10-2020	6425	6525	6200	6300	9511200	6421	6180.05	5715.267	6545.95	52.65
23-10-2020	6300	6375	6175	6175	2564200	6403.5	6202.1	5711.1	6525.45	48.65
26-10-2020	6175	6275	6125	6150	2423500	6387.5	6221	5710.433	6505.825	47.87
27-10-2020	6125	6275	6075	6100	3286400	6368.5	6234.5	5710.1	6481.2	46.26
02-11-2020	6075	6175	6000	6075	1914800	6351	6246.75	5712.433	6455.825	45.44
03-11-2020	6150	6450	6100	6425	8681300	6340	6258.5	5719.767	6430.825	56.95
04-11-2020	6475	6525	6150	6175	6409300	6325	6267.5	5727.867	6405.2	49.00
05-11-2020	6225	6400	6225	6375	3704100	6313.5	6278.5	5739.567	6381.2	54.48
06-11-2020	6450	6750	6350	6675	19328900	6308	6295.65	5755.2	6358.075	61.21
09-11-2020	6750	6900	6525	6825	15154500	6306.5	6315.7	5773.833	6335.325	64.07
10-11-2020	6850	6925	6725	6750	8189500	6305.5	6335.2	5793.833	6312.325	61.62
11-11-2020	6775	6850	6650	6800	7551200	6303	6357.2	5811.167	6289.825	62.65
12-11-2020	6800	6800	6600	6625	3580200	6299	6373.95	5826.667	6266.7	56.92
13-11-2020	6575	6825	6550	6750	4034900	6297.5	6391.2	5845	6244.2	59.75
16-11-2020	6800	6875	6700	6775	3883000	6298.5	6409.15	5863.567	6222.95	60.31
17-11-2020	6950	7150	6850	6900	26640600	6303.5	6428.75	5883.7	6202.45	63.08
18-11-2020	6950	6975	6750	6775	10659700	6307.5	6448.1	5901	6182.825	58.67
19-11-2020	6800	6900	6700	6750	9939400	6310.5	6467.6	5914.133	6163.2	57.80
20-11-2020	6775	6875	6675	6700	6817500	6309	6486.1	5923.967	6143.325	56.01
23-11-2020	6700	6850	6700	6850	5584700	6316	6507.3	5934.3	6126.575	60.01
24-11-2020	6900	7050	6875	6975	10819900	6334.5	6529.25	5947.933	6111.2	63.03
25-11-2020	7025	7050	6750	6825	12372600	6348	6550	5960.567	6095.825	57.43
26-11-2020	6825	7375	6775	7350	41995800	6368.5	6572	5976.9	6084.825	68.11
27-11-2020	7400	7775	7400	7475	37770000	6394	6587.5	5990.733	6076.7	70.04
30-11-2020	7550	7625	6975	7075	25573700	6404.5	6593.25	6003.733	6069.45	57.96
01-12-2020	7125	7700	6950	7625	36970200	6432	6607	6021.767	6064.575	66.51
02-12-2020	7650	7950	7475	7875	29061500	6461	6623.75	6039.1	6060.2	69.55
03-12-2020	7950	8025	7800	7850	15871000	6494.5	6636	6058.1	6055.95	68.87
04-12-2020	7850	8625	7650	8600	38439100	6541.5	6651	6082.767	6054.7	76.28
07-12-2020	8700	10300	8500	9925	57021800	6612.5	6679	6114.933	6061.825	83.67
08-12-2020	9950	10250	9650	9850	18078700	6687.5	6706.75	6147.8	6069.7	82.11
10-12-2020	10000	10275	9800	10050	19594300	6764.5	6736	6183.4	6080.075	83.02
11-12-2020	10150	10225	9925	10025	9279900	6842.5	6769.25	6217.433	6092.7	82.45
14-12-2020	10150	10850	10000	10700	14959400	6936.5	6806.25	6256.567	6108.95	85.35
15-12-2020	10700	11025	10350	10825	15305000	7032	6844.75	6295.4	6125.45	85.81
16-12-2020	10825	10975	10550	10575	13469500	7122	6878.5	6332.567	6139.825	80.31
17-12-2020	10600	10700	10000	10325	13545000	7209.5	6910.75	6369.2	6151.2	75.11
18-12-2020	10450	10575	10225	10300	4377800	7296	6941.75	6405.733	6161.575	74.59
21-12-2020	10300	10450	10125	10225	4115000	7380	6973.5	6441.9	6173.7	72.96
22-12-2020	10200	10200	9525	9650	14331200	7454	6999.75	6474.1	6185.325	61.81
23-12-2020	9800	10125	9300	10000	15725900	7534.5	7031.5	6508.633	6198.2	65.29
28-12-2020	10200	10875	9750	10600	20246400	7625.5	7069.25	6546.967	6217.325	70.29
29-12-2020	10650	10725	10000	10225	9161600	7706	7104.25	6584.733	6236.45	64.08
30-12-2020	10250	10300	9750	9850	9435000	7779	7133	6621.133	6255.7	58.51
04-01-2021	10150	10725	9800	10675	14942600	7865.5	7172.25	6663.367	6279.825	65.59
05-01-2021	10500	11100	10375	10700	11371900	7956	7216.25	6706.967	6299.7	65.78
06-01-2021	10800	10850	10150	10550	6279700	8045	7255.75	6750.233	6315.2	63.51
07-01-2021	10700	11625	10700	11575	19793500	8154.5	7305.75	6800.533	6335.075	70.91
08-01-2021	11700	12975	11700	12900	13889800	8291	7367.5	6856.733	6363.075	77.31
11-01-2021	12950	13450	12250	12425	10173300	8411	7425	6910.1	6393.2	71.26
12-01-2021	12500	13000	12050	12575	8402900	8536.5	7478.75	6965.533	6420.575	72.00
13-01-2021	12625	13800	12525	13325	12991400	8679.5	7541.5	7027.9	6453.2	75.43
14-01-2021	13600	14150	13125	14000	9973100	8836.5	7612	7092.833	6491.95	78.04
15-01-2021	14000	14100	13425	13600	6173000	8986.5	7677.5	7151.833	6529.2	73.09
18-01-2021	13575	13650	12650	12700	13355000	9119	7735	7204.167	6564.075	63.35
19-01-2021	12550	13125	11850	12225	13956400	9235	7787.5	7250.667	6598.575	58.89
20-01-2021	12300	13800	12300	13800	15968300	9387.5	7856.25	7307.5	6642.775	67.15
21-01-2021	13925	14025	13475	13700	5260400	9534	7923.75	7363.667	6688.175	66.24
22-01-2021	13750	13850	12750	12900	8337700	9658.5	7983.25	7416.6	6731.025	59.31
25-01-2021	12900	13775	12150	13750	11851300	9797	8051.75	7476.133	6779.625	63.66
26-01-2021	13700	13950	12800	12800	9656400	9918	8111.75	7529.467	6824.875	56.41
27-01-2021	12800	13150	12350	13000	7702700	10042	8172.5	7585.467	6868.875	57.50
28-01-2021	12900	13175	12250	12675	5379800	10163	8231	7636.967	6910.75	55.08
29-01-2021	12900	13300	12325	13200	11112400	10292	8294.75	7691.467	6956.75	58.15
01-02-2021	13200	14800	12800	14800	18874000	10452.5	8375.5	7756.933	7010.8	65.82
02-02-2021	14875	14925	14150	14600	7972400	10606.5	8455	7821.333	7064.4	64.24
03-02-2021	14750	14750	14000	14050	6442400	10752	8529.75	7882.733	7113.75	59.96
04-02-2021	14200	16850	14175	16850	42171800	10954	8632.25	7963.067	7174.1	70.67
05-02-2021	16850	17025	15725	15825	11070200	11136.5	8722.75	8036.233	7227.1	63.93
08-02-2021	15850	17250	15825	16225	10887500	11324	8820	8112.867	7281.725	65.32
09-02-2021	16225	16600	15725	15900	5035500	11502.5	8918.5	8187	7336.575	63.19
10-02-2021	16000	16300	15625	16075	4535300	11687.5	9017.75	8262.5	7392.3	63.87
11-02-2021	16100	16325	15850	15925	2152900	11859	9113.75	8334.333	7447.425	62.80
15-02-2021	16000	17000	16000	16600	5644100	12041.5	9217.75	8405.5	7503.425	65.60
16-02-2021	16675	16800	16275	16425	3167900	12228.5	9316.5	8471.667	7559.925	64.25
17-02-2021	16425	16525	15800	15925	3802100	12394.5	9413.25	8536.167	7614.95	60.41
18-02-2021	15925	16175	15700	15775	2828400	12552.5	9506.75	8600	7667.45	59.27
19-02-2021	15800	15825	15150	15400	4269100	12703.5	9599	8658.5	7719.45	56.40
22-02-2021	15800	16600	15725	16375	7396600	12859	9700.25	8720.333	7776.825	61.61
23-02-2021	16375	16475	15750	15875	6118000	12978	9795.25	8778.667	7830.7	57.79
24-02-2021	16400	16500	15350	15500	9425600	13091	9889.25	8834.833	7883.6	55.04
25-02-2021	15650	15825	15550	15700	2871900	13204	9984.25	8892	7938.55	56.24
26-02-2021	15000	15450	14625	14775	12951800	13299	10070.75	8945.833	7987.825	49.65
01-03-2021	14825	14975	14075	14475	10118700	13374.5	10155.5	8995.667	8036.05	47.70
02-03-2021	14550	14950	14300	14550	7000800	13449	10240.5	9046.167	8083.8	48.25
03-03-2021	14550	14650	14050	14150	5253900	13520.5	10321.25	9092.5	8129.55	45.51
04-03-2021	14150	14300	13625	13700	7442900	13588	10398.75	9136.5	8173.9	42.58
05-03-2021	13500	13700	12950	13050	9089600	13643	10469.5	9175.5	8215.05	38.71
08-03-2021	13175	14200	13125	13275	8173300	13704	10542	9217	8257.425	40.72
09-03-2021	13425	13475	12600	13025	6644800	13771.5	10612.75	9257	8298.45	39.18
10-03-2021	13225	13400	12825	13000	5655700	13831.5	10683	9298.167	8339.35	39.03
12-03-2021	13150	13800	13125	13750	6153900	13894.5	10760	9344.333	8383.85	46.08
15-03-2021	13800	13900	13050	13175	4787000	13953.5	10829.75	9387.333	8426.925	42.06
16-03-2021	13200	13300	12700	12750	5635800	14011.5	10895.25	9425.833	8468.725	39.33
17-03-2021	12750	12950	12600	12775	1713900	14053.5	10959.5	9466	8510.9	39.58
18-03-2021	12850	13375	12850	13050	4581700	14100.5	11028.25	9511	8555.35	42.38
19-03-2021	13025	13025	12400	12500	6739200	14139.5	11092.25	9550.333	8597.55	38.54
22-03-2021	12550	12950	12400	12750	3817900	14163	11158.75	9591.5	8641.15	41.15
23-03-2021	12750	12800	12200	12375	4890100	14152.5	11221.75	9629.167	8680.675	38.51
24-03-2021	12350	12375	11550	11625	9799600	14136.5	11273.75	9662.167	8716.7	33.83
25-03-2021	11450	12125	11300	11925	5594800	14123.5	11330	9693.667	8755.025	37.12
26-03-2021	12025	12050	11775	11900	2198700	14095	11387.25	9726	8794.675	36.95
29-03-2021	11900	12350	11575	11925	4003100	14053.5	11445	9759.167	8833	37.25
30-03-2021	12000	12075	11100	11175	9977300	14005	11495.75	9786.667	8865.125	32.29
31-03-2021	11175	11175	10400	10425	14656000	13959.5	11539.25	9809.833	8893	28.23
01-04-2021	10425	10850	10425	10825	5003300	13931.5	11583.25	9835.5	8920.875	33.06
05-04-2021	11000	11100	10625	10750	1782900	13870.5	11629	9861	8948.25	32.62
06-04-2021	10850	11275	10525	11250	4136100	13821.5	11677.75	9889.667	8978.125	38.53
07-04-2021	11375	11450	11025	11200	3487900	13787.5	11723	9918	9009.325	38.17
08-04-2021	11250	11425	11125	11375	1879900	13740	11768.5	9947.833	9042.1	40.28
09-04-2021	11375	11500	10600	10600	7207000	13696	11807	9973.167	9071.1	34.65
12-04-2021	10525	10525	9875	9875	9940300	13633.5	11837.75	9992.833	9097.475	30.37
13-04-2021	9800	10100	9300	9900	13735700	13578	11870.5	10013.333	9122.225	30.69
14-04-2021	9900	10250	9800	10150	7714100	13517	11904.5	10035.5	9147.85	33.93
15-04-2021	10150	10450	10000	10250	4462900	13426	11939.25	10059	9174.2	35.24
16-04-2021	10350	10475	10150	10375	2828700	13341.5	11974	10083.833	9201.375	36.92
19-04-2021	10400	10425	9700	9750	6720500	13255.5	12003.75	10105	9225.925	32.40
20-04-2021	9700	9975	9600	9875	2346600	13116	12035	10126.833	9251.3	34.13
21-04-2021	9850	10125	9700	9950	3251400	12998.5	12067.5	10148	9276.8	35.21
22-04-2021	9950	10125	9700	9850	2598500	12871	12097.5	10170.333	9302.4	34.40
23-04-2021	9850	9900	9700	9750	1262500	12748	12125.25	10195	9327.25	33.57
26-04-2021	9750	10075	9600	9800	2792200	12622.5	12155	10219.333	9352.5	34.43
27-04-2021	9950	10200	9800	10025	6746600	12504.5	12181.75	10244	9376.875	38.26
28-04-2021	10150	10150	9925	10075	1567300	12374	12207.75	10269.833	9397.625	39.11
29-04-2021	10150	10200	10000	10000	1623500	12245.5	12237	10292.833	9415.125	38.26
30-04-2021	10000	10075	9950	9975	1462500	12126.5	12260.5	10317.667	9433.75	37.96
03-05-2021	9975	10000	9525	9550	4767900	12002	12277.25	10338.5	9450.5	33.24
04-05-2021	9600	9725	9550	9650	1789700	11887	12295.25	10361.667	9465.625	35.28
05-05-2021	9650	10675	9650	10575	9667400	11771	12315	10390.5	9483	50.39
06-05-2021	10575	10700	10400	10450	4082700	11662.5	12320.25	10417.667	9499.625	48.73
07-05-2021	10475	10525	10050	10100	3854500	11554.5	12322.75	10444.333	9514.75	44.34
10-05-2021	10200	11250	10150	11175	14312200	11464	12334	10477.5	9535	57.13
11-05-2021	11050	11550	10775	11200	9038100	11392.5	12345.75	10511.333	9557.5	57.37
17-05-2021	11225	11450	10550	10775	5321400	11318.5	12346.5	10543.167	9576.375	51.93
18-05-2021	10775	11100	10500	10700	3350700	11241.5	12345.25	10574.167	9595	51.01
19-05-2021	10800	10800	10000	10200	3324500	11162.5	12341.5	10601.667	9610	45.26
20-05-2021	10200	10500	9825	9875	6977100	11086	12337	10627.833	9623.875	41.95
21-05-2021	9875	10025	9450	9525	6029400	11015.5	12329.25	10651.5	9635.5	38.67
24-05-2021	9600	9725	9100	9150	6813500	10933	12318.5	10672.333	9646	35.47
25-05-2021	9200	9550	9175	9300	4303800	10858.5	12315	10694.667	9657.375	37.69
27-05-2021	9300	9475	9100	9100	9846700	10780.5	12306	10715.5	9668.75	35.92
28-05-2021	9175	9250	8825	8925	6820600	10684	12289.25	10734.667	9679.25	34.39
31-05-2021	8950	9475	8950	9225	7174200	10605	12279.25	10754.833	9691.75	39.16
02-06-2021	9325	9550	9175	9525	5328600	10540.5	12276	10777	9704.5	43.58
03-06-2021	9625	9950	9425	9925	10866800	10483.5	12268.5	10800.833	9720.375	48.91
04-06-2021	9975	9975	9600	9675	4369800	10416	12258.25	10824.167	9737.25	45.99
07-06-2021	9650	9750	9525	9625	2422000	10358.5	12249	10847.667	9752.375	45.40
08-06-2021	9625	9625	9400	9400	3035400	10291.5	12227.25	10869.667	9766.5	42.77
09-06-2021	9400	9550	9250	9325	3949500	10230.5	12191.5	10891.333	9779.5	41.90
10-06-2021	9325	9500	9200	9300	4943400	10184	12160.25	10910.5	9792.625	41.59
11-06-2021	9300	9325	9100	9200	4058500	10129.5	12126.5	10929.833	9802.625	40.33
14-06-2021	9200	9275	8900	8925	6088000	10070	12082.5	10948.167	9812	37.00
15-06-2021	8975	9175	8850	8975	3490000	10011	12032.25	10967	9822.125	38.00
16-06-2021	9150	9425	9050	9375	9013400	9975	11990	10988.833	9833.75	45.47
17-06-2021	9275	9275	8900	8950	6436500	9945.5	11952.5	11008	9843.75	39.96
18-06-2021	8950	8975	8400	8475	8228600	9898.5	11915	11021.667	9851.25	34.88
21-06-2021	8375	8450	8050	8325	3806100	9850	11860.25	11036	9858.25	33.43
22-06-2021	8375	8750	8375	8625	4148600	9797.5	11809.5	11051	9866.625	38.89
23-06-2021	8675	8775	8200	8250	4892300	9738.5	11763	11061.5	9873.125	35.02
24-06-2021	8250	8275	8050	8075	4251400	9672.5	11706.25	11069.833	9879	33.36
25-06-2021	8075	8350	8000	8050	5282900	9621.5	11658.75	11078.5	9885.25	33.11
28-06-2021	8050	8125	7775	7800	3897600	9580	11606.75	11085.167	9889.625	30.71
29-06-2021	7800	8000	7700	7750	3448800	9537	11557.5	11092.667	9894.25	30.24
30-06-2021	7750	8200	7750	7800	4586500	9490	11503.5	11099.667	9899.125	31.37
01-07-2021	7800	8000	7725	7925	2418800	9443.5	11434.75	11107.333	9905.125	34.26
02-07-2021	7925	8075	7875	7900	1578400	9394	11367.75	11114	9911.375	33.95
05-07-2021	7900	8050	7725	7775	1554700	9354.5	11305	11120.667	9917.375	32.39
06-07-2021	7775	7975	7775	7900	1885100	9315	11215.5	11128.333	9923.875	35.59
07-07-2021	7925	7950	7725	7825	1966600	9272.5	11135.5	11135.833	9929.125	34.53
08-07-2021	7825	7900	7600	7675	2721200	9229	11050	11141.333	9935	32.46
09-07-2021	7650	7725	7600	7625	1576000	9186.5	10967.25	11145.667	9942.875	31.77
12-07-2021	7625	8025	7625	7875	3876400	9148	10885.25	11152.667	9951.5	38.73
13-07-2021	7900	8025	7500	7525	4383400	9098	10801.25	11153.833	9957.5	33.57
14-07-2021	7525	7575	7075	7200	5639400	9040.5	10707.25	11152	9962.5	29.62
15-07-2021	7200	7250	7075	7125	3740500	8983	10614.25	11152.333	9965.375	28.78
16-07-2021	7125	7325	7100	7250	5134700	8928.5	10527.5	11149.833	9970.375	32.23
19-07-2021	7250	7650	7150	7500	5379600	8887.5	10444.75	11147.333	9975.75	38.65
21-07-2021	7600	7700	7550	7650	2533500	8847.5	10367.25	11146	9983.125	42.18
22-07-2021	7700	7975	7700	7925	4068000	8794.5	10282.75	11141.5	9991.5	48.09
23-07-2021	8000	8025	7800	7850	2918100	8742.5	10202.5	11127.667	9998.875	46.69
26-07-2021	7900	7950	7550	7600	2166500	8692.5	10123.5	11112.667	10006.375	42.27
27-07-2021	7625	7725	7450	7500	2059900	8619	10041.5	11095.667	10012.875	40.61
28-07-2021	7500	7500	7200	7250	2803200	8540	9966.25	11077.167	10018.5	36.74
29-07-2021	7250	7300	7150	7175	3523100	8468	9893.25	11053.667	10024.375	35.64
30-07-2021	7200	7250	6675	6825	10888600	8390.5	9816	11027	10028.25	30.98
02-08-2021	6825	7000	6700	6950	3511000	8325.5	9744	11002.833	10032.625	34.28
03-08-2021	7000	7050	6850	6900	2630700	8266	9676	10980	10037.375	33.59
04-08-2021	6900	7050	6900	6925	2544000	8214	9614.75	10957.5	10042.125	34.31
05-08-2021	7000	7025	6800	6825	3048500	8167.5	9550.25	10934.833	10046.125	32.79
06-08-2021	6850	7025	6850	6925	3397400	8120	9489.25	10916.667	10051	35.85
09-08-2021	6950	6975	6700	6700	3666100	8072	9426.25	10894.667	10054.625	32.29
10-08-2021	6725	6775	6650	6750	2027100	8028.5	9356.25	10869	10058.125	33.86
12-08-2021	6800	6900	6725	6775	3268400	7979.5	9292.25	10846	10061	34.67
13-08-2021	6775	6875	6650	6675	3419500	7922.5	9231.5	10824.833	10063.375	32.92
16-08-2021	6675	6700	6325	6400	5787400	7852	9167.75	10796.333	10063.625	28.64
18-08-2021	6400	6600	6400	6525	3401200	7789	9102.5	10768.5	10065.375	32.91
19-08-2021	6525	6550	6350	6400	1713900	7724.5	9041.5	10740.833	10066.875	30.92
20-08-2021	6400	6475	6325	6400	1232400	7664.5	8978	10706.333	10068.375	30.92
23-08-2021	6400	6525	6375	6400	1762600	7606	8918.25	10663	10070	30.92
24-08-2021	6500	7100	6500	6800	8673200	7556	8870	10625.5	10071.875	44.38
25-08-2021	6900	7000	6650	6725	3486400	7506.5	8818	10586.5	10074	42.70
26-08-2021	6850	7175	6725	6825	8683600	7464.5	8767.25	10543.167	10077.25	45.66
27-08-2021	6825	6900	6700	6725	4079900	7419.5	8715.25	10494.667	10080.125	43.26
30-08-2021	6800	7175	6800	7125	10641200	7374.5	8674.75	10451.5	10085.25	53.74
31-08-2021	7175	7700	7125	7550	15200700	7346.5	8646	10417.167	10092.625	61.82
01-09-2021	7625	7950	7425	7525	11549000	7327.5	8613	10385.833	10098.125	61.14
02-09-2021	7525	7700	7350	7625	7214600	7313.5	8581.75	10344.667	10105.375	62.89
03-09-2021	7625	7700	7475	7500	3562700	7291	8544.25	10303.333	10111	59.30
06-09-2021	7525	7575	7425	7475	2188500	7275.5	8507	10267.167	10115	58.58
07-09-2021	7475	7525	7300	7400	3638700	7262	8467.25	10224.833	10117.875	56.36
08-09-2021	7375	7825	7300	7625	10202200	7253.5	8437.5	10190.333	10122.25	61.11
09-09-2021	7625	7725	7350	7625	5792700	7250	8415	10154.5	10126.375	61.11
10-09-2021	7625	7675	7550	7600	1642000	7247	8392	10120.667	10131.25	60.26
13-09-2021	7600	7675	7575	7625	1720200	7243.5	8366.75	10083.5	10135.625	60.85
14-09-2021	7650	7675	7550	7625	2243200	7237.5	8340.5	10035.667	10139.875	60.85
15-09-2021	7625	7650	7375	7375	3640000	7227	8310.5	9987.5	10142.25	52.00
16-09-2021	7375	7500	7150	7200	4971400	7215.5	8285	9941.833	10144.375	46.87
17-09-2021	7150	7250	7075	7100	6804000	7199.5	8257.25	9876.833	10146.125	44.18
20-09-2021	7100	7125	6825	6875	4551300	7180.5	8226.5	9817.167	10147	38.80
21-09-2021	6850	7075	6725	7025	4081500	7167.5	8198.25	9755.833	10147.875	43.72
22-09-2021	7025	7125	7000	7025	1991500	7155.5	8171	9696.667	10148.125	43.72
23-09-2021	7050	7100	7000	7025	2150900	7138.5	8143.25	9636.333	10149.125	43.72
24-09-2021	7025	7025	6875	6900	3170500	7126	8112	9576.167	10146.875	40.34
27-09-2021	6900	7000	6850	6850	2209300	7119	8079.75	9511.167	10143.75	39.04
28-09-2021	6850	6900	6700	6700	4722300	7110.5	8046.75	9446.333	10141.875	35.36
29-09-2021	6700	7625	6625	7625	18856500	7118	8023.25	9391	10141.875	60.25
30-09-2021	7675	8100	7350	7950	23877100	7127	8007.25	9338.833	10142.25	65.31
01-10-2021	7925	8100	7725	7825	9589300	7130.5	7989	9288.333	10142.125	62.04
04-10-2021	7825	8375	7825	8100	9165700	7134	7964.25	9233.167	10139.625	66.06
05-10-2021	8100	8200	7825	7900	6833200	7135	7938.75	9180	10129.5	61.00
06-10-2021	7950	8025	7900	7900	5053200	7141	7916.75	9129.333	10119.75	61.00
07-10-2021	7925	8000	7625	7700	7177400	7145	7882	9076	10108	56.02
08-10-2021	7725	8250	7725	7900	12009500	7158	7849	9030.167	10097.375	59.57
11-10-2021	7925	8075	7825	8000	5749000	7174.5	7821.25	8987	10083.875	61.26
12-10-2021	8000	8200	7900	8125	8146100	7200.5	7795.5	8944.167	10070.375	63.32
13-10-2021	8200	8500	8200	8250	13316200	7226.5	7776	8904.833	10058.75	65.30
14-10-2021	8275	8600	8275	8550	10708200	7259.5	7762.75	8870.5	10049.875	69.56
15-10-2021	8650	8700	8400	8500	5822700	7291	7752.5	8840.167	10040.875	68.06
18-10-2021	8550	9000	8450	8900	9044200	7332.5	7750	8811	10034.25	73.07
19-10-2021	8900	9000	8650	8750	5785800	7369	7744.5	8782.5	10029.75	68.72
21-10-2021	8825	8850	8400	8525	9597200	7405.5	7738.75	8752.667	10022.375	62.69
22-10-2021	8525	8700	8325	8625	5429400	7443	7735.75	8718.5	10012.5	64.20
25-10-2021	8650	8800	8625	8700	4448400	7481.5	7730.5	8688.667	10004.875	65.32
26-10-2021	8750	8800	8600	8600	2762100	7520	7721.25	8661	9998.625	62.50
27-10-2021	8600	8700	8475	8475	2848700	7561.5	7706.75	8632.333	9987.625	59.06
28-10-2021	8450	8450	8075	8125	6992100	7593.5	7691.25	8599.5	9974.75	50.65
29-10-2021	8125	8350	8125	8350	3391500	7632.5	7678.5	8571.833	9963.75	55.08
01-11-2021	8325	8450	8050	8100	4560700	7666.5	7665.5	8540.833	9946.375	49.74
02-11-2021	8100	8200	8025	8050	2184800	7699.5	7652.75	8512	9922.125	48.72
03-11-2021	8050	8200	8050	8100	3448800	7725.5	7640.75	8488.5	9900.5	49.82
04-11-2021	8125	8350	8125	8150	3738100	7754	7630.25	8463.333	9878.375	50.96
05-11-2021	8150	8300	8075	8175	2796300	7781	7622.75	8438.5	9852.625	51.55
08-11-2021	8175	8350	8175	8275	2399000	7812	7615.75	8414.167	9824	53.95
09-11-2021	8300	8650	8300	8475	6103200	7839	7606.75	8396.167	9798.375	58.38
10-11-2021	8550	8550	8375	8400	1808200	7856	7601.25	8382.667	9776.875	56.20
11-11-2021	8400	8450	8300	8375	1843800	7873	7600.25	8366.333	9757.625	55.45
12-11-2021	8450	8450	8250	8275	2184200	7886	7599.75	8349.833	9730	52.46
15-11-2021	8325	8550	8225	8375	3914600	7903.5	7597.25	8330.667	9703.375	55.07
16-11-2021	8375	8400	8275	8325	1953600	7920.5	7598	8311.5	9680.5	53.49
17-11-2021	8350	8400	8275	8325	2436700	7939	7600.5	8291.167	9653.375	53.49
18-11-2021	8325	8350	8200	8250	1757300	7951.5	7602.5	8275.5	9630.625	50.94
19-11-2021	8250	8325	8200	8325	1958400	7965.5	7607.75	8265.167	9607.25	53.33
22-11-2021	8325	8375	8250	8300	1717900	7979.5	7613.25	8254.5	9585.375	52.42
23-11-2021	8300	8475	8250	8275	3665500	7992.5	7618	8242	9560.75	51.46
24-11-2021	8300	8350	8150	8175	3102500	8003.5	7620.5	8228.167	9527.625	47.72
25-11-2021	8175	8250	8125	8150	2492200	8019	7623	8213.333	9495.375	46.81
26-11-2021	8175	8200	7850	7875	6189000	8032.5	7624	8200.833	9464.5	38.14
29-11-2021	7825	8000	7600	7850	3557500	8047.5	7623.5	8187.333	9419.5	37.46
30-11-2021	7900	8000	7650	7675	3680700	8063.5	7622	8172.167	9378.75	33.03
01-12-2021	7750	7900	7650	7675	2888200	8076.5	7622	8157.667	9336	33.03
02-12-2021	7775	7800	7675	7725	2070500	8090.5	7623	8144.167	9295.125	35.55
03-12-2021	7800	7975	7725	7775	1998700	8105.5	7622	8130.667	9253.625	38.07
06-12-2021	7775	7800	7675	7775	1170000	8123	7624.5	8115.667	9212.875	38.07
07-12-2021	7825	7850	7675	7800	2734900	8142	7630.5	8100.5	9168.875	39.44
08-12-2021	7825	7950	7700	7750	3547900	8163	7636.75	8085.5	9125.5	37.65
09-12-2021	7775	7800	7550	7625	2984000	8163	7640.5	8069.833	9084	33.54
10-12-2021	7625	7675	7600	7625	1519600	8156.5	7641.75	8057	9043.25	33.54
13-12-2021	7675	7775	7675	7700	1963800	8154	7642.25	8044	9004.75	38.23
14-12-2021	7700	7725	7575	7600	2292500	8144	7639	8024.167	8960.875	34.71
15-12-2021	7650	7650	7425	7475	2280100	8135.5	7635.25	8004.333	8918.875	30.88
16-12-2021	7475	7550	7250	7250	3940300	8122.5	7631.75	7985.333	8877.625	25.44
17-12-2021	7250	7375	7200	7275	2234600	8114	7629.5	7959.333	8835.5	26.98
20-12-2021	7275	7350	7200	7250	963800	8101	7629.5	7933	8797.875	26.40
21-12-2021	7250	7300	7150	7175	1349700	8084.5	7629.5	7909	8761.375	24.66
22-12-2021	7250	7250	7100	7125	949700	8064.5	7632.5	7885.167	8724.25	23.55
23-12-2021	7125	7200	7025	7075	1283900	8041	7633.75	7864.333	8688.875	22.46
24-12-2021	7075	7250	7025	7200	975300	8014	7636.75	7846.5	8656.375	31.05
27-12-2021	7250	7875	7225	7825	7950700	8000.5	7645.75	7835.167	8630.25	56.79
28-12-2021	7850	7975	7625	7700	4133800	7976.5	7654.5	7825.5	8602.375	52.57
29-12-2021	7700	7850	7650	7725	2511900	7956	7662.5	7815	8575.875	53.31
30-12-2021	7725	7775	7525	7525	2749800	7936	7670.75	7804.5	8548.5	46.93
03-01-2022	7525	7800	7400	7700	3509800	7917.5	7680.25	7796.333	8518.25	52.31
04-01-2022	7700	7800	7575	7575	2113000	7895	7688.25	7785.333	8490.25	48.53
05-01-2022	7575	7875	7550	7625	4041900	7875.5	7697.75	7772.667	8464.625	50.08
06-01-2022	7625	7725	7400	7675	3618300	7859.5	7710.5	7757.667	8439.125	51.66
07-01-2022	7700	7825	7650	7800	3757300	7853	7723.25	7745.167	8412.875	55.44
10-01-2022	7850	8100	7825	8000	7644400	7846	7739.25	7734.333	8390.375	60.73
11-01-2022	8025	8075	7825	7825	3489200	7840.5	7753.5	7723.833	8365.75	54.62
12-01-2022	7900	8075	7825	7900	2887800	7837.5	7768.5	7714.333	8343.375	56.63
13-01-2022	7900	7975	7775	7900	1936600	7833.5	7779.5	7705	8324.75	56.63
14-01-2022	7900	7900	7825	7875	867900	7828	7791	7696.167	8304.5	55.68
17-01-2022	7900	7925	7650	7675	1864200	7818	7799.5	7687.833	8283.375	48.61
18-01-2022	7675	7725	7200	7325	5861700	7799	7805.5	7676.833	8260.375	39.23
19-01-2022	7325	7350	7000	7000	6064600	7769.5	7804.25	7661	8239.5	32.88
20-01-2022	7025	7175	7025	7050	2415000	7742.5	7799.25	7648.333	8222.625	34.64
21-01-2022	7050	7225	6925	7175	3159600	7718.5	7795.75	7639.667	8204.375	38.93
24-01-2022	7150	7150	7025	7100	1430400	7695	7790.5	7631.5	8186.125	37.34
25-01-2022	7075	7075	6850	6900	3749700	7665.5	7784.5	7620	8164.375	33.44
26-01-2022	6900	7050	6875	6950	1884600	7638	7779.25	7611.333	8143.125	35.26
27-01-2022	6950	6950	6725	6750	4956100	7606.5	7772.75	7602.5	8120	31.54
28-01-2022	6775	6850	6750	6825	1959800	7578	7764.75	7594.333	8101.125	34.34
31-01-2022	6850	7100	6850	7025	2422700	7552	7758.75	7589.167	8086.875	41.24
02-02-2022	7025	7250	7025	7075	2776700	7527.5	7753.5	7584.667	8072.75	42.85
03-02-2022	7150	7150	6900	6950	1807400	7501	7746.75	7579	8056.75	39.90
04-02-2022	7050	7150	6950	7000	1548700	7477.5	7740.5	7572.833	8040.5	41.63
07-02-2022	7000	7125	6975	7125	2280200	7457	7738	7567.667	8024.25	45.84
08-02-2022	7150	7200	7025	7050	1693700	7440.5	7736.5	7562.833	8010.75	43.80
09-02-2022	7100	7125	7025	7050	924200	7424.5	7736	7557.167	7996.625	43.80
10-02-2022	7050	7125	7000	7050	1699600	7412	7737.75	7552	7982.125	43.80
11-02-2022	7050	7075	7000	7050	1870600	7399.5	7738	7547.833	7968.125	43.80
14-02-2022	7050	7050	6900	6925	2159500	7383.5	7737	7543.167	7954	39.83
15-02-2022	6925	7000	6925	6975	711700	7367.5	7736.5	7537.167	7939.875	42.09
16-02-2022	7000	7125	7000	7100	2244500	7354	7738.5	7534.333	7925.25	47.41
17-02-2022	7200	7200	7000	7000	1706000	7338	7740	7533	7909.875	43.93
18-02-2022	6975	7425	6975	7225	5419900	7327.5	7745.25	7533.667	7896	52.40
21-02-2022	7250	7300	7100	7150	1902600	7318	7740.5	7533	7881.875	49.71
22-02-2022	7125	7150	7000	7050	2146200	7306.5	7731.5	7530	7869.375	46.29
23-02-2022	7050	7400	7025	7350	9544500	7299.5	7726.75	7528	7857.875	56.05
24-02-2022	7350	7625	7100	7225	14719400	7292	7718	7523.333	7841.125	51.82
25-02-2022	7250	7500	7200	7475	5868100	7292	7713.75	7520.833	7826.25	58.56
01-03-2022	7475	7550	7250	7275	3545700	7292.5	7707.5	7518.667	7812.125	52.26
02-03-2022	7275	7325	7025	7050	3698100	7288	7701	7515.667	7791.5	46.24
04-03-2022	7075	7125	6900	6975	5481700	7282.5	7691.75	7513.833	7770.375	44.41
07-03-2022	7100	7700	7100	7675	15229700	7292.5	7688.5	7517.167	7754.875	60.27
08-03-2022	7800	7925	7250	7275	10769500	7295.5	7680	7520.167	7737.75	51.27
09-03-2022	7300	7550	7300	7375	3434600	7301.5	7671.25	7523	7723.625	53.15
10-03-2022	7500	7525	7375	7400	2303400	7305.5	7659.75	7526.333	7711.25	53.63
11-03-2022	7450	7500	7350	7375	1369800	7296.5	7648.5	7529.333	7700.5	53.04
14-03-2022	7400	7525	7350	7425	2889200	7291	7633.75	7533.333	7691.875	54.13
15-03-2022	7425	7475	7075	7100	4703900	7278.5	7617.25	7534.5	7680.875	46.60
16-03-2022	7100	7200	7025	7025	3398000	7268.5	7602.25	7536.667	7670.5	45.04
17-03-2022	7100	7200	7100	7100	1436000	7256.5	7587	7539	7661.375	46.95
18-03-2022	7150	7175	7075	7125	1148500	7247.5	7571.25	7541.333	7650.875	47.60
21-03-2022	7200	7200	7050	7100	1624200	7237	7556.25	7544.167	7638.75	46.98
22-03-2022	7150	7175	7100	7125	1543500	7226	7542.75	7549	7624.75	47.72
23-03-2022	7150	7275	7150	7200	2167100	7214	7533.5	7553.5	7612.375	49.97
24-03-2022	7225	7275	7150	7150	1203900	7197	7521.5	7558.5	7600	48.47
25-03-2022	7200	7250	7100	7100	2089300	7182.5	7511.5	7563.167	7588.5	46.96
28-03-2022	7150	7225	7125	7150	796000	7167.5	7502.5	7568.167	7577.625	48.68
29-03-2022	7150	7175	7100	7125	922300	7152	7492.75	7570.333	7566.75	47.84
30-03-2022	7125	7150	7000	7025	2599200	7135	7481.5	7572.333	7555.875	44.54
31-03-2022	7100	7100	7000	7000	1644500	7121.5	7469.75	7573.5	7546.25	43.73
01-04-2022	7025	7075	6975	7075	1157500	7116.5	7457.75	7575.833	7536.75	46.86
04-04-2022	7050	7075	7000	7025	1230000	7117	7443.25	7575.167	7525	45.06
05-04-2022	7100	7175	7050	7075	4084200	7117.5	7430	7572	7515.625	47.24
06-04-2022	7100	7275	7075	7075	3327100	7115.5	7417	7569	7508.625	47.24
07-04-2022	7050	7100	6950	6950	3649200	7112.5	7403.75	7564.5	7501.75	42.36
08-04-2022	7000	7050	6950	7000	2583700	7114.5	7390	7561.167	7493.625	44.82
11-04-2022	7100	7100	6900	6900	3063700	7113.5	7375.75	7557.333	7486.875	41.05
12-04-2022	6925	7000	6900	6900	1835800	7116.5	7361.5	7554	7481	41.05
13-04-2022	6900	6950	6900	6925	1093000	7118.5	7348.25	7549.333	7475.375	42.45
14-04-2022	6925	6975	6800	6900	2150500	7116	7334	7544.5	7470.875	41.39
18-04-2022	6900	6925	6750	6775	3202100	7110	7318.75	7539	7466	36.48
19-04-2022	6775	6825	6700	6725	2664300	7105.5	7303.25	7533	7460.625	34.71
20-04-2022	6750	6800	6700	6750	2912700	7100.5	7289	7527.167	7454.75	36.38
21-04-2022	6800	6900	6725	6775	2170300	7093.5	7275.25	7523.167	7449.125	38.08
22-04-2022	6725	6825	6675	6700	2435200	7086.5	7263.5	7519.833	7443.75	35.05
25-04-2022	6700	6700	6550	6625	2877400	7078	7251.25	7516.667	7437.375	32.29
26-04-2022	6600	6650	6400	6425	6028200	7065.5	7238.75	7513.667	7430.375	26.32
27-04-2022	6450	6625	6400	6500	3068600	7054.5	7227	7510.167	7424.5	31.44
28-04-2022	6525	6625	6525	6600	2006300	7048	7215.75	7507.333	7419.375	37.65
09-05-2022	6525	6600	6400	6525	3409500	7039	7203.25	7504	7412.625	35.08
10-05-2022	6525	6700	6325	6675	3395000	7030.5	7192.25	7502.5	7408.375	43.40
11-05-2022	6700	6750	6625	6675	2573100	7024	7181	7501.333	7405.75	43.40
12-05-2022	6700	6700	6425	6450	2267900	7008.5	7168	7499.667	7402.375	35.49
13-05-2022	6450	6575	6325	6450	2196000	6994.5	7156.25	7491.833	7398.375	35.49
17-05-2022	6500	6775	6500	6675	2938700	6987	7146.75	7483.333	7394.25	46.74
18-05-2022	6700	6750	6575	6650	1413200	6973	7136.25	7475.5	7389.25	45.79
19-05-2022	6525	6600	6450	6525	1095400	6959	7125.5	7465	7382.25	41.25
20-05-2022	6700	6775	6550	6650	2201600	6942.5	7117.25	7456.667	7376.25	46.92
23-05-2022	6625	6700	6525	6550	2456700	6928	7110.25	7447.667	7371	43.32
24-05-2022	6550	6675	6525	6525	1923100	6917.5	7102.75	7439.833	7366.125	42.44
25-05-2022	6550	6550	6350	6375	3920500	6905.5	7094	7429.667	7361.75	37.53
27-05-2022	6400	6500	6350	6400	3125700	6880	7086.25	7419	7357.875	38.80
30-05-2022	6425	6875	6425	6775	13773600	6870	7082.75	7410	7357.625	53.94
31-05-2022	6875	7200	6750	7125	10956200	6865	7083.25	7402.5	7358.5	63.11
02-06-2022	7125	7225	7050	7150	7876700	6860	7082.75	7393.167	7359.75	63.67
03-06-2022	7175	7225	7125	7150	4167900	6855.5	7076	7384.167	7360.875	63.67
06-06-2022	7150	7225	7025	7100	2672400	6849	7070	7372.167	7362.25	61.51
07-06-2022	7050	7275	7050	7075	4098700	6848.5	7063.5	7361	7363	60.41
08-06-2022	7100	7175	7075	7125	2144200	6850.5	7059.5	7351.667	7365.125	61.88
09-06-2022	7100	7150	7025	7050	1669000	6849.5	7053	7341.167	7366.625	58.38
10-06-2022	7025	7100	6825	6975	5064100	6846.5	7047	7329.667	7367.625	55.03
13-06-2022	6500	6750	6500	6650	9786300	6837.5	7037.25	7316.667	7367.5	43.41
14-06-2022	6575	6675	6500	6575	2965500	6826.5	7026.25	7304	7368.375	41.25
15-06-2022	6575	6625	6400	6400	4830600	6810.5	7012.25	7292.5	7367.75	36.65
16-06-2022	6475	6650	6475	6500	2667900	6797.5	6997.25	7280.167	7368.25	40.72
17-06-2022	6400	6500	6400	6500	1309700	6785.5	6984	7269.5	7368.75	40.72
20-06-2022	6500	6500	6375	6450	1635300	6771.5	6969.5	7258.833	7369	39.26
21-06-2022	6475	6550	6450	6500	1659700	6759	6955.5	7248.167	7367.5	41.52
22-06-2022	6600	6625	6450	6450	1520900	6747.5	6941.25	7236.833	7366.125	39.92
23-06-2022	6450	6500	6400	6450	1451300	6736.5	6929	7225.333	7364.25	39.92
24-06-2022	6500	6550	6475	6500	1054300	6725	6920.75	7213.5	7363.125	42.49
27-06-2022	6550	6625	6500	6600	1298500	6716.5	6916.75	7201	7360.5	47.33
28-06-2022	6650	6650	6500	6500	2008100	6705	6911.25	7188.333	7355.25	43.39
29-06-2022	6500	6550	6425	6475	1506800	6693	6904.25	7175.667	7350	42.44
30-06-2022	6500	6525	6425	6450	992900	6683	6897.75	7163.5	7344.125	41.46
01-07-2022	6450	6475	6350	6350	2309300	6670	6892.25	7150	7338.375	37.72
04-07-2022	6400	6400	6225	6275	3640100	6657.5	6885.5	7136.333	7332.375	35.15
05-07-2022	6300	6375	6250	6275	1225900	6645	6880.75	7122.667	7326.75	35.15
06-07-2022	6300	6325	6200	6200	1062100	6630.5	6874.5	7109	7319.625	32.58
07-07-2022	6200	6275	6175	6225	1298000	6617	6866.5	7095	7312.625	34.31
08-07-2022	6250	6275	6200	6200	1292800	6605.5	6857.75	7081	7305.625	33.39
11-07-2022	6225	6375	6200	6300	1349200	6597	6851.25	7067.833	7299	40.28
12-07-2022	6325	6325	6225	6300	764200	6588	6844.25	7055.333	7292.375	40.28
13-07-2022	6350	6350	6225	6250	522400	6577.5	6835.5	7042.667	7286.75	38.00
14-07-2022	6250	6300	6200	6250	748700	6568.5	6827.5	7031.833	7282	38.00
15-07-2022	6325	6325	6200	6250	664900	6561	6819.5	7021.167	7277.75	38.00
18-07-2022	6275	6275	6200	6225	299500	6557	6811.25	7011.5	7274.5	36.70
19-07-2022	6250	6325	6225	6275	521400	6552.5	6803.5	7002.167	7270.75	41.04
20-07-2022	6400	6450	6325	6325	1958200	6547	6797.5	6992.833	7267.25	45.09
21-07-2022	6325	6450	6325	6425	1112200	6545	6792	6983.833	7264.25	52.17
22-07-2022	6475	6475	6375	6425	911100	6540	6785.25	6974.833	7261.875	52.17
25-07-2022	6425	6450	6350	6400	506400	6534.5	6779.25	6965.5	7259.625	50.29
26-07-2022	6375	6450	6250	6350	2032900	6532.5	6770.5	6956.167	7257.875	46.67
27-07-2022	6325	6375	6225	6225	3250400	6528	6761.25	6946.833	7250.875	39.09
28-07-2022	6250	6425	6250	6400	2928700	6522.5	6754.75	6938.667	7243.125	51.07
29-07-2022	6500	6500	6275	6300	3279200	6515.5	6744.25	6929.333	7235.5	45.56
01-08-2022	6400	6425	6300	6350	1883800	6512	6735.5	6921	7226.75	48.55
02-08-2022	6375	6400	6300	6325	861800	6505.5	6724	6913.333	7218.875	47.15
03-08-2022	6325	6375	6300	6350	697100	6501.5	6714.75	6907.333	7211.125	48.74
04-08-2022	6350	6425	6325	6375	1044300	6498.5	6708	6901.333	7204.5	50.34
05-08-2022	6350	6450	6350	6375	3232100	6498.5	6702	6895.5	7196.875	50.34
08-08-2022	6400	6450	6400	6425	647800	6499	6689.5	6890.5	7189	53.71
09-08-2022	6450	6500	6400	6400	1445500	6491.5	6680.75	6885.667	7180.375	51.82
10-08-2022	6400	6450	6375	6425	790000	6477.5	6671.25	6881.333	7171.25	53.58
11-08-2022	6450	6475	6425	6475	1202800	6464	6662	6876.5	7160.875	56.96
12-08-2022	6500	6675	6450	6550	4046200	6452	6653.75	6868	7151.125	61.49
15-08-2022	6550	6650	6525	6575	2093300	6441.5	6645.25	6860.5	7139.5	62.90
16-08-2022	6650	6650	6525	6550	833400	6431	6639.75	6852.667	7128.5	60.52
18-08-2022	6625	6625	6450	6500	764400	6418.5	6634.5	6845.833	7118.375	55.97
19-08-2022	6550	6600	6500	6600	1278600	6409.5	6629.5	6838.5	7108.25	62.11
22-08-2022	6575	6600	6400	6450	1068400	6399	6622.75	6831	7097	50.69
23-08-2022	6475	6575	6300	6575	1538800	6397.5	6617.5	6824	7086.875	57.67
24-08-2022	6625	6650	6550	6550	876500	6397	6611.75	6816.5	7077.25	55.97
25-08-2022	6600	6600	6525	6525	532300	6399.5	6605	6808	7069.25	54.24
26-08-2022	6550	6725	6525	6700	2766400	6403.5	6600.5	6799.333	7061	62.88
29-08-2022	6650	6750	6550	6675	2588800	6407	6596.25	6791.667	7053.875	61.11
30-08-2022	6750	6750	6650	6700	1215000	6412	6591.75	6783.667	7047.125	62.25
31-08-2022	6750	6850	6725	6775	4065400	6417.5	6588.25	6776.167	7040.5	65.54
01-09-2022	6800	6825	6725	6775	1268100	6424	6585.75	6768.833	7033.625	65.54
02-09-2022	6800	7150	6775	7125	13432800	6437.5	6587	6765.167	7028.375	76.58
05-09-2022	7125	7175	6900	6950	5108600	6446.5	6585.75	6762.667	7021.75	65.31
06-09-2022	6950	7025	6900	6950	2584900	6453.5	6585	6762.333	7014.125	65.31
07-09-2022	6975	7075	6900	7050	2689000	6464.5	6584.75	6762.333	7007.375	68.39
08-09-2022	7100	7625	7075	7550	20989100	6486	6589.5	6764.833	7003.25	78.62
09-09-2022	7525	7700	7475	7600	8142700	6509	6596	6768.167	6999.875	79.34
12-09-2022	7625	7800	7625	7625	5149400	6534.5	6602.25	6773	6996.125	79.71
13-09-2022	7625	7700	7525	7600	4379800	6561	6609.25	6777.333	6992.5	78.21
14-09-2022	7500	7650	7450	7575	4300400	6587	6616	6782.833	6988.75	76.65
15-09-2022	7600	7700	7575	7600	4057900	6615	6622.75	6788	6985.5	77.14
16-09-2022	7575	7600	7375	7450	4001900	6639.5	6628.25	6790.833	6981.125	67.95
19-09-2022	7450	7500	7300	7450	3477100	6664.5	6635	6793.333	6976.875	67.95
20-09-2022	7425	7700	7425	7425	3521400	6687	6642	6796.5	6972.625	66.42
21-09-2022	7425	7425	7175	7275	3253300	6706.5	6647.25	6798.333	6968.125	57.98
22-09-2022	7250	7450	7225	7375	1808500	6729	6653.25	6800	6964.25	61.49
23-09-2022	7375	7550	7375	7475	2757500	6753.5	6661	6802.833	6962.25	64.67
26-09-2022	7500	7525	7275	7400	3478200	6776.5	6668.75	6805.167	6960	60.63
27-09-2022	7350	7500	7325	7425	1493300	6800.5	6678.75	6807.667	6958.75	61.49
28-09-2022	7400	7450	7300	7300	1525700	6821	6686.75	6809.333	6956.875	54.99
29-09-2022	7500	7500	7225	7350	2372600	6841.5	6694.25	6812.167	6955	56.95
30-09-2022	7300	7400	7050	7350	5811000	6860	6702.5	6814.667	6952.875	56.95
03-10-2022	7375	7675	7275	7500	4430500	6881.5	6710.75	6817.333	6951.5	62.62
04-10-2022	7600	7750	7550	7725	7664400	6908	6721.25	6822.167	6951.125	69.17
05-10-2022	7800	7800	7600	7650	2859100	6934	6733.25	6825	6950.625	65.08
06-10-2022	7800	7800	7550	7675	1942100	6963	6745.5	6828.5	6950.875	65.80
07-10-2022	7550	7675	7525	7575	1755000	6986.5	6754.5	6832	6950.625	60.39
10-10-2022	7600	7600	7350	7400	2182100	7008.5	6762	6832.333	6949.125	52.28
11-10-2022	7400	7400	7200	7300	2251100	7027.5	6769.75	6832.833	6947.625	48.29
12-10-2022	7275	7425	7175	7275	2423400	7046.5	6776	6831.5	6946.625	47.32
13-10-2022	7225	7300	7125	7275	2579400	7065	6783.25	6831.5	6946.75	47.32
14-10-2022	7300	7400	7200	7225	1362500	7082	6790.25	6832.667	6946.5	45.21
17-10-2022	7225	7325	7100	7300	2006800	7100.5	6799.5	6834.833	6946.75	48.89
18-10-2022	7325	7375	7175	7250	977300	7117	6808	6832	6947.125	46.64
19-10-2022	7300	7350	7175	7300	1020800	7135	6813.25	6832.167	6948	49.16
20-10-2022	7325	7525	7275	7450	2252700	7155.5	6816.5	6832.667	6949.875	55.89
21-10-2022	7600	7600	7425	7425	1665000	7174.5	6819.25	6832.833	6951	54.60
24-10-2022	7425	7650	7400	7550	1966400	7194.5	6823.25	6834	6949.625	59.64
25-10-2022	7550	7600	7425	7425	1917500	7211.5	6826.5	6834	6948.25	53.27
26-10-2022	7450	7550	7425	7500	1064400	7230.5	6830.75	6836.667	6947.125	56.29
27-10-2022	7475	7750	7475	7525	3636800	7251	6834.75	6840	6947.125	57.28
28-10-2022	7575	7700	7500	7625	2852700	7271.5	6840.5	6843.5	6946.75	61.08
31-10-2022	7700	7850	7675	7825	6844900	7299	6849	6848.167	6948	67.33
01-11-2022	7800	7825	7550	7675	3850800	7321	6859.25	6852	6948.25	59.60
02-11-2022	7650	8050	7625	8050	8673800	7351	6874	6858.167	6950.125	69.14
03-11-2022	8075	8150	7925	7975	4378400	7380	6889.75	6863.333	6951	65.79
04-11-2022	7975	8450	7950	8450	11208700	7415	6909.25	6872	6953.25	74.29
07-11-2022	8425	8475	8325	8400	3270800	7449.5	6928.25	6880.667	6956.125	72.25
08-11-2022	8400	8450	8100	8175	4609900	7479	6945.5	6887.5	6957.5	63.79
09-11-2022	8175	8225	8025	8050	3601900	7504.5	6961	6893.667	6958.25	59.61
10-11-2022	8050	8075	7825	7900	5460300	7527	6975.5	6899.5	6958.375	54.96
11-11-2022	8000	8200	7900	8150	3405700	7547.5	6992.5	6907.167	6960.75	60.49
14-11-2022	8175	8250	8100	8125	2070600	7571	7008.75	6914.167	6964.75	59.70
15-11-2022	8125	8225	8075	8150	1304900	7595	7024.25	6921.667	6970.5	60.26
16-11-2022	8150	8175	7875	7900	3892900	7612	7038.25	6927.167	6974.75	52.43
17-11-2022	7850	7900	7650	7725	5000000	7615.5	7050.75	6931.5	6977.5	47.76
18-11-2022	8200	8525	8000	8050	20988100	7624.5	7066.75	6938.833	6982.25	55.67
21-11-2022	8050	8375	8025	8275	6544800	7637.5	7086	6947.333	6989.125	60.16
22-11-2022	8275	8375	8175	8225	2873100	7650	7105.5	6956.167	6995.5	58.74
23-11-2022	8225	8275	8175	8175	2009600	7662	7124.5	6964.667	7002.625	57.28
24-11-2022	8175	8225	8025	8175	3395200	7673.5	7144.25	6973	7009.375	57.28
25-11-2022	8175	8225	8050	8125	1758900	7687	7163.25	6981.167	7014.875	55.67
28-11-2022	8125	8300	8075	8225	2450800	7702.5	7183.5	6990.833	7020.625	58.19
29-11-2022	8225	8275	8125	8175	1636200	7717.5	7202.25	7000.5	7026.75	56.46
30-11-2022	8200	8375	8175	8350	3657900	7739	7222.75	7011.167	7033.5	60.85
01-12-2022	8375	8425	8275	8275	2423500	7757	7243	7021.167	7039.25	58.15
02-12-2022	8300	8325	8225	8300	1661900	7773.5	7263.5	7031.833	7045.5	58.81
05-12-2022	8300	8350	8200	8200	1007000	7789.5	7283	7042.333	7051.25	55.08
06-12-2022	8200	8225	7925	7950	3320200	7800	7300.25	7052.5	7055.75	47.04
07-12-2022	7950	8050	7875	7950	2148400	7813	7317	7062.167	7060.25	47.04
08-12-2022	7950	8000	7600	7725	5259000	7820.5	7331	7069.667	7064.25	40.83
09-12-2022	7750	7800	7600	7650	1878700	7826.5	7343.25	7077.167	7067.625	38.98
12-12-2022	7650	7950	7450	7875	3110200	7834	7357.75	7085.167	7071.5	46.77
13-12-2022	7900	7975	7825	7900	1302700	7837.5	7372.75	7093.333	7076	47.57
14-12-2022	7900	7950	7775	7925	1967500	7843	7388.5	7103.167	7079.5	48.40
15-12-2022	7925	7975	7800	7800	1876500	7845.5	7404.25	7112.167	7082.75	44.58
16-12-2022	7750	7825	7675	7825	2132500	7850.5	7418.5	7119.833	7086.625	45.51
19-12-2022	7850	7875	7650	7700	1715200	7856.5	7432.5	7126.833	7088.375	41.74
20-12-2022	7700	7700	7525	7525	2519100	7861	7444.25	7133.5	7089.875	37.12
21-12-2022	7525	7600	7450	7450	1910600	7864.5	7455.5	7138.833	7089.75	35.31
22-12-2022	7450	7550	7300	7350	3103900	7866	7465.5	7144.167	7090.125	33.00
23-12-2022	7375	7425	7250	7325	1622600	7868	7475	7149.5	7091.5	32.43
26-12-2022	7325	7400	7275	7325	1060500	7868.5	7484.5	7155.833	7093.25	32.43
27-12-2022	7350	7450	7275	7275	1149900	7869	7493	7161.667	7091.25	31.18
28-12-2022	7275	7300	7100	7125	2437000	7865.5	7500.25	7164	7090.5	27.73
29-12-2022	7125	7175	7000	7025	2389400	7857	7506.25	7163.333	7088.75	25.69
30-12-2022	7100	7175	7025	7050	2408300	7849.5	7512	7162.667	7087	27.13
02-01-2023	7050	7225	7050	7100	884300	7840.5	7517.5	7162.333	7085.625	30.06
03-01-2023	7100	7250	7100	7225	2196200	7836.5	7524	7163.167	7084.625	36.89
04-01-2023	7275	7300	6900	7025	4072300	7827	7528.75	7162.833	7084.25	31.58
05-01-2023	7025	7050	6700	6725	5219800	7811	7531	7160.167	7082.75	25.62
06-01-2023	6725	7000	6675	6975	2969200	7798	7534.75	7159.667	7082.125	36.39
09-01-2023	7000	7150	6875	6975	3035600	7781	7540	7159.667	7081.375	36.39
10-01-2023	6975	7025	6725	6850	2038500	7764.5	7542.75	7161	7080.125	33.57
11-01-2023	6850	6900	6800	6825	1442900	7740	7545.5	7162.667	7078.625	33.02
12-01-2023	6800	7075	6750	7000	3619200	7720.5	7550.25	7166.667	7077.625	40.40
13-01-2023	7025	7025	6800	6850	2438600	7688.5	7551.75	7169	7076.125	36.67
16-01-2023	6850	6925	6825	6925	899700	7659	7554.25	7171.833	7075.25	39.67
17-01-2023	6950	7025	6900	6950	2130900	7634.5	7556.75	7175.167	7074.25	40.67
18-01-2023	6975	7025	6900	6975	1774600	7613	7558.75	7178.333	7073.5	41.72
19-01-2023	6975	7000	6925	6925	950000	7593.5	7560.25	7181.5	7073	40.19
20-01-2023	7000	7375	6925	7275	4956300	7576	7561.75	7187	7074.375	53.15
24-01-2023	7275	7375	7075	7150	2359400	7556.5	7563.75	7191.333	7074.75	49.06
25-01-2023	7175	7225	7100	7150	1706200	7536.5	7565.75	7195	7075.375	49.06
26-01-2023	7150	7200	7100	7125	1521900	7521	7566.5	7199.167	7075.625	48.20
27-01-2023	7125	7400	7125	7175	2846600	7510	7562.75	7203.833	7076.125	50.08
30-01-2023	7175	7425	7150	7375	4176800	7496.5	7560.5	7210	7078.25	56.84
31-01-2023	7400	7425	7250	7325	2407300	7477.5	7557.5	7216.5	7079.875	54.84
01-02-2023	7400	7550	7325	7400	3738100	7461	7555.5	7224	7082.375	57.27
02-02-2023	7450	7525	7375	7400	2026200	7445.5	7553.75	7231.5	7084.875	57.27
03-02-2023	7400	7475	7350	7375	1299700	7429.5	7551.5	7239.333	7087.125	56.11
06-02-2023	7375	7425	7250	7325	824300	7413.5	7550.25	7246.667	7089.25	53.75
07-02-2023	7400	7400	7250	7275	970600	7394.5	7548.5	7253.833	7091.75	51.42
08-02-2023	7275	7325	7250	7250	685900	7376	7546.75	7260.167	7094.375	50.25
09-02-2023	7250	7325	7225	7250	991200	7354	7546.5	7266.5	7096.875	50.25
10-02-2023	7250	7275	7150	7200	1203400	7332.5	7544.75	7272.833	7099	47.73
13-02-2023	7400	7400	7200	7325	1017300	7313	7543.25	7280	7102.125	53.95
14-02-2023	7325	7375	7225	7300	905200	7295	7542.25	7287	7105.5	52.60
15-02-2023	7275	7300	7200	7200	1045800	7280	7540	7293.5	7109.375	47.49
16-02-2023	7200	7225	7025	7075	1731700	7262.5	7537.75	7298.833	7112.25	41.99
17-02-2023	7150	7150	6950	6950	2215800	7247	7533.75	7303	7114	37.34
20-02-2023	6950	7050	6900	7000	1148600	7234	7530.25	7306.833	7116.375	40.19
21-02-2023	7000	7200	7000	7100	990600	7218.5	7526.25	7311.333	7118.5	45.54
22-02-2023	7100	7100	7000	7025	819700	7201	7519.25	7315.5	7120.25	42.47
23-02-2023	7050	7125	7025	7125	665800	7185	7514	7320.667	7123.625	47.54
24-02-2023	7150	7150	7075	7100	470400	7171	7508.25	7326.5	7126.875	46.44
27-02-2023	7125	7125	7000	7050	765200	7155.5	7503	7330.833	7128.75	44.23
28-02-2023	7050	7075	6950	7000	1655600	7141.5	7499	7335.5	7130.5	42.08
01-03-2023	7000	7050	6975	7025	306800	7131.5	7496.25	7340	7133	43.56
02-03-2023	7050	7050	7000	7000	592100	7122.5	7493.5	7344.5	7134.75	42.39
03-03-2023	7000	7050	6950	6950	741800	7114.5	7490.25	7348.5	7136.75	40.08
06-03-2023	6950	7050	6925	6950	735000	7107	7487.5	7352.333	7138.875	40.08
07-03-2023	6950	6975	6850	6850	960600	7097.5	7483	7355.5	7141.25	35.58
08-03-2023	6850	6925	6750	6850	941400	7089	7479	7358.333	7143.5	35.58
09-03-2023	6850	6975	6825	6950	510100	7085.5	7475.5	7362	7144.375	43.00
10-03-2023	6925	6950	6825	6850	501600	7082	7469.5	7364.833	7143	38.25
13-03-2023	6825	7100	6750	6875	1778600	7078.5	7464	7367.5	7141.625	40.04
14-03-2023	6925	6950	6725	6750	1403300	7071.5	7456	7368.833	7139.625	34.65
15-03-2023	6725	6825	6500	6525	1563100	7057.5	7447	7368.5	7136.75	27.48
16-03-2023	6550	6550	6325	6325	2189800	7043.5	7435.25	7367	7133	22.94
17-03-2023	6325	6450	6325	6375	1596500	7036.5	7423.75	7366.167	7129.25	26.22
20-03-2023	6500	6525	6300	6400	1559100	7025	7411.5	7364.833	7126	27.88
21-03-2023	6425	6550	6400	6450	1270400	7014.5	7397.75	7364.833	7123.375	31.20
24-03-2023	6500	6550	6325	6500	1614700	7007.5	7386	7364.333	7122.625	34.45
27-03-2023	6500	6650	6475	6550	1299900	7002	7371	7364.333	7122.5	37.63
28-03-2023	6550	6675	6550	6650	906300	6995	7357.75	7365.167	7123.75	43.52
29-03-2023	6650	6750	6625	6750	821300	6993	7340.75	7365.5	7125	48.74
30-03-2023	6775	6925	6675	6700	2426700	6988.5	7323.75	7365.667	7126	46.43
31-03-2023	6700	6725	6625	6700	461900	6983.5	7309	7365.667	7127.25	46.43
03-04-2023	6725	6775	6650	6675	967900	6977.5	7295.25	7365	7128.125	45.19
04-04-2023	6650	6675	6425	6475	1845500	6968.5	7281	7363	7128.25	36.73
05-04-2023	6450	6475	6300	6325	3188200	6949.5	7262.75	7357.667	7127.625	31.90
06-04-2023	6375	6600	6350	6450	1864500	6935.5	7246	7354.333	7127.375	39.08
10-04-2023	6450	6475	6350	6425	1010200	6921	7228.75	7350.833	7126.5	38.22
11-04-2023	6400	6550	6400	6450	1164900	6907.5	7214.25	7346.833	7126.25	39.66
12-04-2023	6450	6550	6400	6500	883200	6894	7202	7339.833	7126.375	42.55
13-04-2023	6525	6575	6450	6500	634100	6876.5	7186.5	7332.5	7126.625	42.55
14-04-2023	6500	6525	6400	6475	856600	6859.5	7168.5	7324.833	7127.25	41.40
17-04-2023	6475	6550	6450	6475	1079900	6841	7151	7317.333	7128.25	41.40
18-04-2023	6450	6500	6425	6500	546500	6823	7134.25	7310.167	7129.375	43.18
26-04-2023	6475	6725	6450	6725	2494500	6810	7119.75	7304.333	7132	56.11
27-04-2023	6800	6825	6675	6825	1305000	6800	7106.75	7300.167	7135	60.42
28-04-2023	6800	6850	6750	6800	727000	6790.5	7092.5	7295.833	7138	58.86
02-05-2023	6775	6800	6575	6600	1798300	6777.5	7076.75	7290.333	7139.5	48.17
03-05-2023	6150	6150	6150	6150	2185400	6755.5	7054.75	7282.833	7138.75	33.45
04-05-2023	6150	6150	5725	5900	11590000	6729.5	7031	7273	7137	28.28
05-05-2023	5850	5925	5750	5775	2526100	6698.5	7005.75	7261.667	7134.625	26.11
08-05-2023	5800	5850	5750	5825	1534700	6669	6982	7251.167	7132.5	28.48
09-05-2023	5825	6000	5825	5950	1668700	6644	6962	7241.333	7131.125	34.15
10-05-2023	6000	6075	5925	5925	1523200	6621	6941.75	7232.167	7129.375	33.58
11-05-2023	5950	5950	5825	5875	840300	6599.5	6923.25	7222.333	7127.125	32.41
12-05-2023	5900	6000	5850	5900	691900	6577.5	6905.75	7212.667	7124.5	33.66
15-05-2023	5900	5950	5825	5850	689800	6552.5	6885.5	7201.667	7121.625	32.37
16-05-2023	5900	5975	5875	5875	926100	6529.5	6865.25	7189.333	7119	33.73
17-05-2023	5850	5900	5800	5850	862700	6504	6844.5	7177.333	7116.5	33.02
19-05-2023	5825	5850	5725	5750	1378700	6477	6824	7164.5	7114.125	30.24
22-05-2023	5675	5775	5600	5750	1131600	6451	6803.25	7152.333	7110.875	30.24
23-05-2023	5775	6025	5750	5925	3545000	6429.5	6785.5	7142.5	7109	40.40
24-05-2023	5950	5975	5875	5900	541600	6407	6769.25	7133.167	7106.75	39.51
25-05-2023	5900	5925	5700	5725	2750400	6381.5	6752	7122.833	7103.75	33.91
26-05-2023	5800	5800	5700	5775	623200	6358	6736.25	7112.833	7100.875	36.68
29-05-2023	5800	5850	5750	5775	506700	6334.5	6720.75	7103.167	7097.875	36.68
30-05-2023	5775	5850	5775	5800	456700	6313.5	6705.5	7093.167	7095	38.17
31-05-2023	5825	5825	5750	5750	658300	6291.5	6690.25	7083.167	7091.625	36.32
05-06-2023	5750	5825	5725	5800	606200	6268.5	6677	7073.167	7088.625	39.48
06-06-2023	5875	5875	5750	5800	477400	6247.5	6664.75	7062.167	7085.5	39.48
07-06-2023	5775	5850	5775	5800	444100	6226	6652.25	7051.333	7082.125	39.48
08-06-2023	5825	6050	5750	5950	2183500	6210	6640.75	7040.667	7079.125	48.97
09-06-2023	6000	6150	5950	6125	1743000	6202	6629.75	7032	7076.875	57.37
12-06-2023	6075	6100	6000	6000	568600	6195.5	6619.5	7022	7074.125	50.92
13-06-2023	6000	6000	5925	5950	512100	6187	6611.75	7011.5	7071.375	48.57
14-06-2023	6000	6250	5950	6150	4185700	6182	6603.5	7001.667	7069.125	57.10
15-06-2023	6175	6425	6150	6275	5790300	6178.5	6596.5	6991.333	7068.25	61.41
16-06-2023	6350	6350	6200	6275	1826500	6174	6590.75	6982	7066.75	61.41
19-06-2023	6275	6400	6275	6350	2188100	6170	6586	6970.667	7065.75	63.93
20-06-2023	6375	6375	6175	6175	1248800	6160.5	6577.75	6958.667	7064	54.92
21-06-2023	6100	6175	6075	6150	822300	6148.5	6570.75	6943.333	7061.25	53.75
22-06-2023	6175	6225	6150	6175	580800	6138	6563.25	6928.5	7058.75	54.79
23-06-2023	6125	6225	6050	6225	1216900	6128.5	6556	6915.5	7056.375	56.86
26-06-2023	6250	6550	6250	6375	6588600	6122.5	6550	6904.333	7054.375	62.44
27-06-2023	6325	6425	6150	6200	3276000	6117	6542.75	6893	7051.5	53.72
03-07-2023	6200	6275	6100	6125	1171300	6113	6531.25	6879.5	7046.5	50.46
04-07-2023	6150	6225	6125	6150	849600	6107	6521.25	6866.333	7042.5	51.52
05-07-2023	6150	6275	6150	6250	958100	6103.5	6512.25	6853.667	7039	55.59
06-07-2023	6325	6425	6275	6375	2856700	6102	6504.75	6843.5	7035.625	60.10
07-07-2023	6400	6475	6350	6450	3178800	6101	6497.5	6835	7030.125	62.56
10-07-2023	6425	6500	6425	6425	1241100	6099.5	6488	6824.167	7024.25	61.20
11-07-2023	6450	6750	6450	6675	5207200	6103.5	6481.5	6813.5	7019.5	68.53
12-07-2023	6700	6925	6700	6800	3842300	6110	6475.5	6804	7015.5	71.44
13-07-2023	6825	6850	6550	6600	2135900	6112	6467.5	6793.5	7010.625	61.63
14-07-2023	6600	6675	6500	6650	549600	6110.5	6460.25	6783.333	7005.875	63.00
17-07-2023	6700	6775	6600	6650	649000	6107	6453.5	6773.5	7001.875	63.00
18-07-2023	6650	6700	6550	6575	1345200	6102.5	6446.5	6762.5	6997.5	59.32
20-07-2023	6550	6750	6550	6700	1954900	6104.5	6441	6752.667	6993.875	63.18
21-07-2023	6650	6650	6575	6600	966800	6113.5	6434.5	6741	6990.5	58.41
24-07-2023	6650	6925	6650	6875	3837600	6133	6431.25	6731.667	6988	66.01
25-07-2023	6900	6925	6775	6800	841000	6153.5	6426	6721.667	6984.625	62.65
26-07-2023	6775	6800	6650	6675	768400	6170.5	6419.75	6711.5	6981	57.40
27-07-2023	6700	6775	6650	6700	729600	6185.5	6414.75	6703.167	6977.375	58.15
31-07-2023	6650	6850	6600	6800	1810100	6203	6412	6695.5	6974.875	61.12
01-08-2023	6750	6800	6650	6700	1858900	6219.5	6409.5	6688.667	6971.625	56.78
02-08-2023	6675	6700	6475	6525	2235900	6232	6404.75	6681.167	6967.5	50.08
03-08-2023	6425	6600	6400	6525	1131200	6245.5	6399	6672.167	6962.625	50.08
04-08-2023	6550	6725	6525	6625	1130600	6260.5	6395	6663.667	6957.125	53.70
07-08-2023	6675	7175	6625	7075	8006500	6285	6394.5	6658	6954.25	65.74
08-08-2023	7125	7325	7100	7225	4878200	6314.5	6395.75	6654.167	6952	68.67
09-08-2023	7250	7325	7200	7225	2205100	6344	6397.5	6650.167	6950.25	68.67
10-08-2023	7350	7450	7225	7400	4330900	6373.5	6401.5	6648.167	6950.25	71.91
11-08-2023	7525	7550	7300	7375	1933900	6403	6405	6647.167	6950.625	70.79
14-08-2023	7525	7850	7400	7825	7434700	6445	6413.25	6649.667	6953.375	77.60
15-08-2023	7850	8125	7850	8100	8303300	6491.5	6424.75	6654.667	6957.5	80.58
16-08-2023	8300	8300	7850	7950	5789000	6535	6434.75	6658.833	6961.125	74.74
18-08-2023	7925	7925	7575	7600	5434200	6571	6442.25	6660.667	6962.625	63.22
21-08-2023	7550	7650	7350	7425	4473600	6604.5	6448	6661.667	6963.5	58.38
22-08-2023	7400	7675	7400	7625	2233900	6641	6454.75	6665	6965.125	61.97
23-08-2023	7600	7675	7500	7650	2555700	6678	6462.75	6669.167	6966.125	62.40
24-08-2023	7575	7650	7450	7475	1944700	6711.5	6468.75	6672	6966.375	57.44
25-08-2023	7450	7500	7400	7500	969400	6742.5	6476.25	6674.667	6966.125	57.95
28-08-2023	7500	7650	7500	7625	1622300	6772.5	6487.25	6677.333	6967.125	60.52
29-08-2023	7650	7825	7600	7675	5829300	6806	6500.75	6681.667	6968	61.54
30-08-2023	7800	8050	7800	7900	4826200	6845	6516	6689.5	6969.875	65.79
31-08-2023	7800	7850	7700	7800	1571500	6878	6530	6695	6970.75	62.48
01-09-2023	7800	7800	7625	7650	911600	6905.5	6542	6699.5	6969.875	57.79
04-09-2023	7600	7900	7525	7850	2857000	6937	6555.5	6706.167	6970.75	61.90
05-09-2023	7900	8025	7850	7900	4377800	6968	6569	6713.333	6970	62.87
06-09-2023	8000	8000	7825	7825	1950800	7001	6580.75	6718.833	6969.25	60.38
07-09-2023	7875	8050	7700	8025	3698500	7038.5	6593.5	6726.667	6967.125	64.43
08-09-2023	7950	8000	7775	7825	1576900	7071.5	6604.75	6732.667	6964.25	58.04
11-09-2023	7925	8350	7875	8325	9617000	7113.5	6621	6741.833	6965	66.88
12-09-2023	8475	9150	8275	8875	17504100	7163.5	6643	6754.5	6969.125	73.49
13-09-2023	8650	8850	8500	8750	6134400	7214.5	6665.75	6766.667	6973.375	70.07
14-09-2023	8800	9125	8800	8975	5158900	7271.5	6692.25	6778	6977.5	72.55
15-09-2023	8875	8950	8725	8900	3226800	7326.5	6716.75	6789.667	6981.375	70.45
18-09-2023	8800	9200	8700	9125	5486100	7384	6743.75	6802.833	6986.25	72.98
19-09-2023	9200	9800	9200	9775	12036000	7452	6777	6820.5	6995.625	78.65
20-09-2023	9950	10025	9600	9825	7543400	7519.5	6810.25	6838.167	7006.125	79.01
21-09-2023	9700	9850	9425	9700	4083700	7585	6842.25	6853.667	7014.375	75.54
22-09-2023	9725	10075	9575	9900	6430800	7649.5	6876.5	6870.833	7022.5	77.26
25-09-2023	9900	10150	9825	10050	3967500	7714.5	6912.25	6888.5	7031.625	78.48
26-09-2023	10075	10375	9900	9900	6887500	7780.5	6946.25	6905.167	7040.25	74.18
27-09-2023	9800	9925	9575	9775	2974600	7843	6976.75	6921.167	7048.25	70.71
29-09-2023	9900	9925	9625	9625	1591400	7902.5	7004.75	6936.5	7055.75	66.67
10-10-2023	8725	9250	8725	9225	4863000	7955.5	7029	6949.5	7060.75	57.28
11-10-2023	9300	9475	9200	9300	2744500	8007.5	7056	6963.167	7066.375	58.46
12-10-2023	9500	9600	8925	9275	7261300	8061	7087.25	6976.667	7071	57.88
13-10-2023	9050	9075	8575	8625	5171300	8096	7114.5	6986.167	7072.75	45.39
16-10-2023	8775	8850	8525	8525	2354500	8130.5	7142	6994.167	7073.875	43.82
17-10-2023	8850	9075	8700	8775	2927600	8172.5	7171.5	7004	7076.75	48.60
18-10-2023	8925	9050	8750	8825	1767000	8215	7200.25	7014.833	7081.125	49.52
19-10-2023	8700	8800	8450	8600	3996000	8251	7227	7025	7084.375	45.55
20-10-2023	8575	8575	8325	8450	2407100	8286	7252.75	7035	7088	43.07
23-10-2023	8400	8400	7800	8050	6720300	8316.5	7274.25	7042	7090	37.25
24-10-2023	8125	8350	8000	8200	2014600	8350	7297.75	7049.333	7091.625	40.50
25-10-2023	8225	8225	7825	7875	5637300	8375	7317.75	7055	7091.5	36.13
26-10-2023	7750	7850	7500	7800	6223600	8389.5	7337.25	7059.5	7090.875	35.19
27-10-2023	7750	7875	7725	7850	1217200	8402	7358.25	7064.5	7091.125	36.38
30-10-2023	7975	8000	7525	7550	2907000	8408.5	7376.25	7067.833	7089.75	32.52
31-10-2023	7375	7600	7200	7575	4153700	8412	7392.75	7071.667	7089.125	33.16
01-11-2023	7650	7650	6800	6950	9127100	8403.5	7403.25	7071.167	7086.25	26.44
02-11-2023	6850	7400	6850	7400	5244700	8395	7420	7073.833	7086	36.43
03-11-2023	7425	7575	7300	7500	2801100	8383	7437.25	7077.5	7086.75	38.43
06-11-2023	7550	7650	7500	7575	1409400	8375.5	7455.25	7081.667	7088	39.95
07-11-2023	7550	7625	7350	7375	2498200	8371	7471	7085.167	7088.25	37.30
08-11-2023	7400	7425	7325	7375	389300	8370	7487.25	7088.667	7088.75	37.30
09-11-2023	7350	7725	7350	7725	3723500	8372	7506.5	7093.833	7091.75	44.75
10-11-2023	7725	7725	7425	7475	2038000	8368.5	7523.25	7098	7094	41.00
13-11-2023	7600	7700	7400	7675	2362100	8372.5	7542	7103.333	7097.125	44.97
14-11-2023	7700	7825	7625	7650	1937300	8375.5	7559	7109.333	7099.875	44.57
15-11-2023	7550	7750	7500	7575	2048200	8374.5	7573.5	7116.333	7101.625	43.31
16-11-2023	7625	7700	7525	7675	1033200	8374.5	7590.25	7125.333	7104.875	45.52
17-11-2023	7700	7750	7500	7525	1190500	8367	7606	7133	7108.875	42.83
20-11-2023	7525	7575	7375	7425	1068500	8359.5	7618.75	7139.833	7111.125	41.08
21-11-2023	7400	7550	7325	7325	1557500	8353	7629.25	7145.667	7112.875	39.36
22-11-2023	7400	7425	7250	7275	1132900	8341.5	7639.25	7150.833	7115	38.49
23-11-2023	7275	7300	7125	7200	1316100	8327.5	7647.75	7155.167	7116.875	37.16
24-11-2023	7225	7275	7075	7225	766500	8315.5	7658.25	7159	7118	37.93
27-11-2023	7225	7275	7125	7175	952200	8298.5	7668.5	7161.833	7119.625	36.95
28-11-2023	7125	7300	7125	7200	793100	8286	7678.75	7165.167	7121	37.81
29-11-2023	7200	7500	7200	7475	1828500	8269	7691.25	7170.333	7123.625	46.46
30-11-2023	7450	7475	7225	7225	1707300	8236	7699.75	7174	7124.875	40.89
01-12-2023	7300	7325	7200	7300	552700	8207	7710.75	7179.5	7126.75	43.10
04-12-2023	7200	7325	7125	7200	2549200	8171.5	7721.5	7185.333	7126.375	40.91
05-12-2023	7150	7225	7150	7175	782400	8137	7731.75	7190.167	7126.5	40.36
06-12-2023	7175	7250	7050	7150	1657900	8097.5	7740.75	7195	7126.5	39.78
07-12-2023	7100	7225	6700	6750	4602900	8037	7744.5	7197	7124.625	31.90
08-12-2023	6750	6900	6725	6750	1244100	7975.5	7747.5	7198.667	7122.5	31.90
11-12-2023	6750	6775	6525	6575	2348700	7913	7749	7199.167	7118.5	28.99
12-12-2023	6525	6950	6500	6900	1562300	7853	7751.25	7202	7116.375	39.95
13-12-2023	6925	7175	6825	7175	3607900	7795.5	7755	7206.667	7115.25	47.36
14-12-2023	7175	7175	6950	6975	1132100	7737	7758.75	7209.833	7113.125	43.19
15-12-2023	7025	7100	6900	6900	841000	7679.5	7761.25	7211	7110.75	41.70
18-12-2023	6875	7025	6750	6775	961400	7622.5	7762.5	7210.667	7108	39.28
19-12-2023	6800	6850	6725	6775	678500	7573.5	7764.5	7210.5	7105.5	39.28
20-12-2023	6775	7225	6775	7150	3343700	7530.5	7769	7214.167	7105	49.49
21-12-2023	7125	7200	7050	7125	1126100	7487.5	7774.25	7220.667	7104.375	48.90
22-12-2023	7150	7200	7000	7050	718200	7456	7776	7228.333	7103.625	47.08
27-12-2023	7050	7125	6925	7075	1172900	7427	7778.75	7237	7102.375	47.78
28-12-2023	7075	7250	7075	7200	1103800	7395.5	7784	7246.167	7101.875	51.23
29-12-2023	7200	7225	7150	7175	675600	7362.5	7788.75	7254.333	7101.75	50.51
02-01-2024	7250	7300	7175	7250	614300	7335.5	7793.25	7263.167	7102.625	52.66
03-01-2024	7225	7350	7175	7325	1210800	7313	7799.5	7272.833	7104.5	54.77
04-01-2024	7350	7350	7225	7300	1209000	7298	7807.25	7282.167	7106	53.91
05-01-2024	7300	7350	7225	7250	907700	7279	7814.5	7291.5	7106.75	52.14
08-01-2024	7250	7300	7125	7150	1391300	7264.5	7819.75	7300	7107.375	48.69
09-01-2024	7150	7175	6925	6950	2300400	7247.5	7818.5	7307.333	7106.5	42.63
10-01-2024	6975	7175	6975	7125	2397800	7233	7817.5	7316.5	7106.625	48.65
11-01-2024	7075	7150	6975	7025	1008700	7222.5	7815.5	7325	7106.5	45.70
12-01-2024	7025	7025	6900	6950	2103100	7210	7811	7331.833	7106.25	43.56
15-01-2024	6950	7050	6900	6950	1594900	7210	7806.75	7338.833	7105.875	43.56
16-01-2024	6950	7025	6850	6900	747700	7200	7797.5	7346.667	7105.375	42.04
17-01-2024	6850	6875	6700	6725	3082700	7184.5	7783.75	7353	7104.25	37.16
18-01-2024	6700	6775	6625	6650	1699700	7166	7770.75	7358.833	7102.75	35.27
19-01-2024	6600	6750	6600	6625	977800	7151	7761	7364.333	7101.625	34.63
22-01-2024	6650	6675	6625	6625	730100	7136	7753	7370.167	7100.5	34.63
23-01-2024	6650	6700	6500	6550	1573000	7112.5	7742.25	7375.167	7098.5	32.60
24-01-2024	6525	6625	6500	6525	848500	7093.5	7731	7380	7096.875	31.92
25-01-2024	6575	6625	6500	6500	944400	7070	7721.25	7384.667	7095	31.23
26-01-2024	6500	6625	6450	6525	1233700	7047.5	7711.5	7388.5	7093.875	32.80
29-01-2024	6525	6550	6400	6400	951100	7024	7699.25	7390.333	7093.25	29.20
30-01-2024	6425	6450	6275	6325	1592400	6997	7685.75	7392.5	7093.25	27.27
31-01-2024	6300	6375	6175	6250	3327100	6971.5	7669.25	7394.5	7092.625	25.45
01-02-2024	6250	6275	6125	6175	1283200	6946.5	7653	7394.667	7091.5	23.75
02-02-2024	6150	6475	6125	6400	3191200	6928	7640.5	7395.5	7091.25	37.30
05-02-2024	6450	6475	6250	6275	1952100	6908	7624.75	7395.5	7090.125	33.72
06-02-2024	6275	6575	6275	6425	1775200	6892.5	7610	7396	7089.5	41.04
07-02-2024	6400	6550	6375	6375	1502100	6875.5	7595.5	7397.333	7088.125	39.48
12-02-2024	6400	6450	6225	6250	2468300	6857	7577.75	7398	7085.625	35.80
13-02-2024	6225	6325	6175	6275	1799100	6838.5	7562.25	7398.667	7083.5	37.06
15-02-2024	6300	6400	6225	6275	1973000	6814.5	7541.75	7399	7081.375	37.06
16-02-2024	6300	6375	6225	6250	1325500	6795	7515.5	7398.167	7079.25	36.23
19-02-2024	6250	6375	6250	6275	1104400	6774.5	7490.75	7398.667	7078.25	37.73
20-02-2024	6300	6300	6150	6200	2194600	6754.5	7463	7399.167	7077.625	35.07
21-02-2024	6200	6250	6150	6175	858400	6734.5	7435.75	7399.333	7076.25	34.21
22-02-2024	6200	6450	6175	6450	2406100	6720.5	7409	7400.667	7076.375	49.08
23-02-2024	6500	6550	6325	6500	1935900	6715.5	7376.25	7401.5	7076.625	51.24
26-02-2024	6475	6500	6300	6325	896400	6707	7341.25	7400.667	7075.75	44.18
27-02-2024	6325	6375	6300	6375	402500	6703	7308	7400.333	7075.125	46.45
28-02-2024	6375	6650	6350	6650	2120200	6698	7275.5	7400.167	7076	56.85
29-02-2024	6700	7100	6650	6950	7302600	6693.5	7244.5	7401.167	7078.375	64.86
01-03-2024	6850	7125	6850	7050	4348800	6695	7216	7404.167	7081.125	67.06
04-03-2024	7125	7150	6775	6825	2441500	6693.5	7186.5	7405.333	7081.625	58.24
05-03-2024	6825	6925	6650	6725	1506800	6692.5	7157.5	7405.833	7081.125	54.79
07-03-2024	6600	6900	6600	6875	2499300	6694.5	7134	7407.833	7081.5	58.74
08-03-2024	6850	6950	6800	6850	1835800	6688.5	7109.5	7408.833	7082.75	57.83
13-03-2024	6875	7050	6875	6925	1790800	6684.5	7086	7411	7086.625	59.83
14-03-2024	6975	7000	6800	6825	1050800	6680	7068	7410.667	7091.25	56.01
15-03-2024	6975	6975	6800	6900	691400	6676.5	7051.75	7411.333	7096.875	58.17
18-03-2024	6900	7350	6900	7225	5024800	6677	7036.25	7415	7103.875	65.96
19-03-2024	7150	7300	7075	7175	2642700	6677	7019.75	7418.167	7110	63.98
20-03-2024	7175	7200	7000	7125	1756000	6674.5	7005	7420.333	7116	61.99
21-03-2024	7100	7175	7025	7050	925500	6669	6991	7422.667	7121.875	59.01
22-03-2024	7050	7275	7050	7225	2000000	6667.5	6982.75	7427.333	7128.5	63.42
25-03-2024	7200	7475	7125	7375	5175800	6670	6974.5	7433	7136.125	66.73
26-03-2024	7325	7400	7150	7225	1811500	6671.5	6968	7437	7142.875	60.81
27-03-2024	7200	7350	7075	7350	3884600	6679.5	6963.5	7438.833	7150.375	63.70
01-04-2024	7125	7225	7025	7200	3509100	6681	6957	7438.667	7157.625	58.16
02-04-2024	7150	7175	6950	7075	3935200	6682	6952.25	7437.667	7164.25	53.95
03-04-2024	7100	7350	7025	7350	5730900	6690	6950	7437.333	7171.375	60.69
04-04-2024	7500	7675	7475	7575	4632100	6702.5	6956.25	7438.667	7179.75	65.18
05-04-2024	7700	7700	7525	7575	966300	6716	6958	7437	7189	65.18
16-04-2024	7575	7575	7150	7475	4778500	6731	6957.75	7432.833	7197.5	61.56
17-04-2024	7325	7850	7250	7575	6053000	6749.5	6957.75	7430.333	7206.5	63.73
18-04-2024	7675	8100	7625	7975	5603900	6776.5	6963.75	7432.833	7217.375	70.83
19-04-2024	7950	7950	7650	7825	1974600	6800.5	6968.25	7435.5	7227.75	65.64
22-04-2024	7800	8000	7725	7800	1557800	6825.5	6969	7436.667	7237.75	64.79
23-04-2024	7800	7900	7750	7775	1080600	6850.5	6972	7437.5	7247.625	63.90
24-04-2024	7775	8325	7750	8275	6416100	6886	6978	7442.833	7260	72.16
25-04-2024	8050	8250	8050	8150	2517900	6918.5	6983	7447.167	7271	67.97
26-04-2024	8150	8150	7550	7625	3980700	6943	6983.5	7447.167	7278.5	53.83
29-04-2024	7600	7850	7300	7775	2238800	6972	6984.5	7447.833	7287.375	56.61
30-04-2024	7875	8050	7750	7800	1468700	7003	6987.25	7447.167	7296.625	57.07
02-05-2024	8000	8250	7875	7975	4486500	7039	6992.75	7448.333	7305.75	60.27
03-05-2024	7900	8050	7875	7900	886900	7069	6998.5	7450	7313.875	58.27
06-05-2024	8000	8200	7850	8175	3210900	7107	7007.5	7452.167	7323.375	63.11
07-05-2024	8225	8450	8175	8350	2454600	7145.5	7019	7455.167	7333.375	65.83
08-05-2024	8425	8425	8325	8325	787900	7184.5	7030	7458.5	7344.125	65.09
13-05-2024	8225	8400	8100	8325	1465200	7226	7041.5	7460.5	7355	65.09
14-05-2024	8300	8400	8150	8350	914300	7267.5	7053	7464	7365.875	65.54
15-05-2024	8300	8525	8200	8500	2698700	7312	7063.25	7465.167	7377.25	68.18
16-05-2024	8575	8575	8250	8500	1494300	7357	7076	7462.667	7387.875	68.18
17-05-2024	8500	8650	8475	8500	1162300	7401.5	7088	7461	7399.375	68.18
20-05-2024	8550	8750	8525	8725	2484900	7452	7103.25	7459.333	7412.375	72.17
21-05-2024	8725	8950	8675	8775	1991300	7504	7119.25	7458.5	7425.5	72.98
22-05-2024	8825	8875	8700	8850	905300	7552	7136.25	7456.667	7438.5	74.20
27-05-2024	8850	8850	8400	8475	2976400	7591.5	7153.5	7448	7449	59.73
28-05-2024	8450	8950	8425	8850	2335100	7642	7174.5	7441.5	7461	66.72
29-05-2024	8900	9075	8750	9000	2332200	7694.5	7198.75	7436.833	7473.875	69.03

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%