UNVR

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
04-01-2001	249	249	247	248	21000
05-01-2001	249	249	247	248	50500
08-01-2001	248	248	248	248	7000
09-01-2001	250	253	250	252	112000
10-01-2001	253	255	253	255	15500
11-01-2001	255	257	255	256	158000
12-01-2001	257	257	256	256	98500
15-01-2001	256	256	255	256	113000
16-01-2001	256	256	255	256	19000
17-01-2001	255	255	252	253	30000
18-01-2001	253	253	253	253	2000
19-01-2001	254	259	254	259	64000
22-01-2001	260	266	260	262	138500
23-01-2001	261	268	261	266	29000
24-01-2001	265	266	265	266	2000					87.50
25-01-2001	267	268	266	267	26000					88.04
26-01-2001	268	272	266	272	91500					90.28
29-01-2001	267	270	267	270	70500					83.53
30-01-2001	270	272	270	272	106500					84.76
31-01-2001	273	274	273	274	129000					85.89
01-02-2001	273	278	273	277	43000					87.40
02-02-2001	280	294	280	293	124500					92.20
05-02-2001	300	301	296	301	103000					93.53
07-02-2001	298	298	292	296	35500					83.91
08-02-2001	290	290	289	290	14000					74.07
09-02-2001	283	286	280	286	23500					68.32
12-02-2001	288	290	288	290	15500					70.76
13-02-2001	290	294	290	292	8500					71.93
14-02-2001	290	292	290	292	1000					71.93
15-02-2001	296	298	294	297	41000					74.84
16-02-2001	300	301	297	300	104500					76.42
19-02-2001	300	320	300	315	248000					82.38
20-02-2001	316	316	310	314	17500					80.91
21-02-2001	316	324	314	322	72500					83.45
22-02-2001	318	320	318	319	2500					79.20
23-02-2001	320	324	320	320	7500					79.57
26-02-2001	316	320	316	320	42500					79.57
27-02-2001	321	344	321	334	515500					84.19
28-02-2001	334	335	334	335	30000					84.46
01-03-2001	334	337	334	334	57000					82.93
02-03-2001	340	345	338	340	26500					84.72
06-03-2001	344	362	344	362	199500					89.18
07-03-2001	365	380	365	376	246000					90.99
08-03-2001	376	394	374	376	438500					90.99
09-03-2001	370	370	344	345	195500					63.70
12-03-2001	330	332	320	322	514500					51.38
13-03-2001	320	337	318	332	378000					55.42
14-03-2001	338	349	338	345	345000					60.06
15-03-2001	344	344	333	334	272000					54.86
16-03-2001	338	344	331	332	246000	295.6				53.94
19-03-2001	328	328	318	318	247500	297				47.91
20-03-2001	319	319	314	314	69500	298.32				46.32
21-03-2001	313	322	313	319	293500	299.74				48.62
22-03-2001	318	319	306	311	545500	300.92				45.28
23-03-2001	315	320	314	314	256500	302.1				46.76
27-03-2001	314	314	310	312	195000	303.22				45.87
28-03-2001	311	313	311	312	154500	304.34				45.87
29-03-2001	312	313	310	313	781500	305.48				46.46
30-03-2001	314	315	311	313	140500	306.62				46.46
02-04-2001	313	315	313	314	83000	307.84				47.13
03-04-2001	315	315	314	314	74000	309.06				47.13
04-04-2001	313	313	310	312	89500	310.12				45.80
05-04-2001	312	312	308	312	226500	311.12				45.80
06-04-2001	313	313	310	311	112500	312.02				45.06
09-04-2001	310	311	310	311	90000	312.92				45.06
10-04-2001	311	313	310	313	24000	313.84				47.04
11-04-2001	313	314	313	314	2000	314.68				48.04
12-04-2001	312	312	311	311	27000	315.5				45.27
16-04-2001	311	311	310	311	17000	316.28				45.27
17-04-2001	310	310	310	310	19000	317				44.28
18-04-2001	308	308	306	308	26000	317.62				42.29
19-04-2001	308	308	295	307	12000	317.9				41.29
20-04-2001	299	304	298	304	8000	317.96				38.36
23-04-2001	300	304	300	304	6500	318.12				38.36
24-04-2001	300	304	300	304	10500	318.4				38.36
25-04-2001	304	306	304	306	58000	318.8				41.80
26-04-2001	306	306	306	306	4500	319.12				41.80
27-04-2001	305	305	302	304	62000	319.36				39.26
30-04-2001	306	306	302	306	6500	319.64				42.99
01-05-2001	308	313	306	308	63500	319.86				46.52
02-05-2001	312	316	312	312	96500	320.1				52.83
03-05-2001	314	315	308	309	298500	319.98				48.24
04-05-2001	310	313	310	313	205000	319.96				53.98
08-05-2001	313	315	312	315	561000	319.82				56.57
09-05-2001	314	315	312	312	57500	319.68				51.85
10-05-2001	312	312	310	311	121500	319.5				50.34
11-05-2001	308	310	308	309	74500	319.28				47.37
14-05-2001	308	309	308	309	76000	318.78				47.37
15-05-2001	308	308	305	307	583000	318.22				44.34
16-05-2001	307	310	307	310	44500	317.74				49.56
17-05-2001	305	312	305	311	4000	317.16				51.20
18-05-2001	309	314	309	313	82000	316.18				54.40
21-05-2001	313	314	313	313	22500	314.92				54.40
22-05-2001	313	315	312	315	26000	313.7				57.62
23-05-2001	312	314	312	314	3000	313.08				55.51
25-05-2001	314	318	314	317	81000	312.98				60.21
28-05-2001	317	322	317	321	154000	312.76				65.46
29-05-2001	324	329	321	329	110500	312.44				73.10
30-05-2001	333	344	328	344	168000	312.64				81.41
31-05-2001	344	346	340	340	157000	312.8	304.2			74.78
01-06-2001	334	334	327	334	29000	313.12	305.06			66.08
05-06-2001	324	331	322	331	22500	313.46	305.89			62.19
06-06-2001	334	334	324	326	52000	313.6	306.67			56.24
07-06-2001	325	329	324	329	4000	313.96	307.44			58.79
08-06-2001	325	325	325	325	500	314.18	308.14			54.25
11-06-2001	330	332	330	332	14000	314.58	308.9			60.06
12-06-2001	334	338	334	337	155000	315.08	309.71			63.61
13-06-2001	339	345	337	344	95500	315.7	310.59			67.91
14-06-2001	344	352	344	348	75000	316.4	311.51			70.09
15-06-2001	350	350	340	343	83500	316.98	312.41			64.23
18-06-2001	349	350	346	348	8500	317.66	313.36			67.18
19-06-2001	346	352	346	351	64500	318.44	314.28			68.85
20-06-2001	354	354	348	352	13000	319.24	315.18			69.40
21-06-2001	348	352	348	352	53000	320.06	316.04			69.40
22-06-2001	350	358	350	358	62500	321	316.96			72.79
25-06-2001	358	359	358	359	8000	321.92	317.88			73.32
26-06-2001	358	364	356	364	61500	322.92	318.8			75.85
27-06-2001	360	360	360	360	5000	323.9	319.7			70.12
28-06-2001	354	354	347	348	52000	324.64	320.46			56.36
29-06-2001	350	352	349	352	48000	325.48	321.24			59.23
02-07-2001	352	354	352	354	24000	326.4	322.01			60.63
03-07-2001	354	357	354	356	180000	327.38	322.64			62.03
04-07-2001	356	358	356	358	48500	328.46	323.21			63.43
05-07-2001	358	364	358	364	190500	329.66	323.89			67.32
06-07-2001	364	365	360	364	303000	330.86	324.63			67.32
09-07-2001	365	365	361	362	156500	331.98	325.39			64.66
10-07-2001	366	366	362	366	62500	333.18	326.15			67.43
11-07-2001	366	366	362	365	131500	334.4	326.88			66.04
12-07-2001	366	370	366	370	86500	335.68	327.66			69.44
13-07-2001	362	362	360	360	23500	336.72	328.29			57.11
16-07-2001	362	362	357	358	10500	337.64	328.87			55.01
17-07-2001	355	358	355	358	5500	338.62	329.3			55.01
18-07-2001	355	355	353	355	9500	339.46	329.71			51.70
19-07-2001	355	357	355	357	24000	340.3	330.06			53.70
20-07-2001	351	358	351	358	3000	341.22	330.45			54.71
23-07-2001	366	366	355	356	132500	342.12	330.81			52.25
24-07-2001	356	356	350	350	61500	342.94	331.11			45.63
25-07-2001	350	350	346	348	28000	343.72	331.25			43.65
26-07-2001	347	349	346	346	61000	344.5	331.36			41.70
27-07-2001	340	341	340	340	102000	345.1	331.42			36.43
30-07-2001	340	342	339	340	143000	345.68	331.42			36.43
31-07-2001	339	339	334	334	89500	346.1	331.14			31.78
01-08-2001	334	343	334	336	76500	346.56	330.74			34.77
02-08-2001	336	336	334	334	17000	346.94	330.32			33.20
03-08-2001	332	332	331	331	7500	347.28	330.18			30.95
06-08-2001	336	336	336	336	500	347.66	330.32			38.45
07-08-2001	336	336	336	336	31000	347.96	330.36			38.45
08-08-2001	336	339	336	337	149500	348.12	330.28			39.96
09-08-2001	336	336	332	334	54000	347.92	330.28			37.02
10-08-2001	334	340	334	340	6000	347.92	330.36	318.773		45.63
13-08-2001	340	340	335	335	19000	347.94	330.53	319.353		40.65
14-08-2001	334	334	334	334	19000	348	330.73	319.927		39.71
15-08-2001	333	333	333	333	500	348.14	330.87	320.493		38.75
16-08-2001	331	331	326	326	43500	348.08	331.02	320.987		32.78
20-08-2001	327	330	327	330	1000	348.18	331.18	321.487		38.60
21-08-2001	332	336	332	332	117000	348.18	331.38	321.993		41.34
22-08-2001	335	338	335	336	172500	348.16	331.62	322.527		46.48
23-08-2001	336	337	336	337	47500	348.02	331.86	323.067		47.71
24-08-2001	339	339	339	339	500	347.84	332.12	323.62		50.18
27-08-2001	339	340	338	340	82000	347.78	332.38	324.2		51.42
28-08-2001	340	342	340	340	184000	347.62	332.64	324.78		51.42
29-08-2001	338	338	338	338	6000	347.36	332.9	325.307		48.62
30-08-2001	340	344	340	342	213000	347.16	333.2	325.84		54.01
31-08-2001	340	340	340	340	2000	346.92	333.49	326.333		51.12
04-09-2001	346	346	345	345	36000	346.66	333.83	326.86		57.28
05-09-2001	346	346	346	346	3500	346.4	334.16	327.387		58.41
06-09-2001	345	348	345	348	15500	346.08	334.5	327.893		60.64
07-09-2001	349	349	346	346	11000	345.8	334.85	328.4		57.32
10-09-2001	344	346	344	346	4500	345.76	335.2	328.893		57.32
11-09-2001	344	346	344	346	8000	345.64	335.56	329.373		57.32
12-09-2001	334	334	333	334	37500	345.24	335.82	329.753		40.64
14-09-2001	335	335	333	334	2500	344.8	336.09	330.027		40.64
17-09-2001	330	330	320	323	25000	344.1	336.28	330.173		31.04
18-09-2001	328	328	320	320	152000	343.22	336.44	330.333		29.03
19-09-2001	320	329	320	328	1092500	342.5	336.68	330.587		40.17
20-09-2001	328	328	321	325	108500	341.76	336.87	330.847		37.78
21-09-2001	325	325	320	320	51500	340.84	337.01	331.047		34.12
24-09-2001	320	320	320	320	5500	339.94	337.17	331.233		34.12
25-09-2001	320	320	320	320	113500	338.94	337.31	331.42		34.12
26-09-2001	320	320	316	317	16000	338.08	337.4	331.553		31.82
27-09-2001	314	314	306	308	202500	337.08	337.36	331.607		26.12
28-09-2001	306	309	306	308	43500	336.08	337.35	331.56		26.12
02-10-2001	304	304	302	302	90500	335.02	337.24	331.48		22.94
03-10-2001	300	308	300	308	35000	334.04	337.17	331.387		31.87
04-10-2001	307	308	307	308	6000	333.04	337.13	331.313		31.87
05-10-2001	300	310	300	310	53000	332.12	337.12	331.247		34.79
08-10-2001	300	300	300	300	14000	331.12	337.03	331.113		28.26
09-10-2001	300	302	300	300	25500	330.16	336.94	330.887		28.26
10-10-2001	300	301	300	300	149500	329.24	336.87	330.653		28.26
11-10-2001	300	304	300	304	58000	328.52	336.81	330.453		34.41
12-10-2001	304	306	304	306	31000	327.84	336.76	330.227		37.30
16-10-2001	306	308	306	308	65000	327.32	336.71	329.867		40.14
17-10-2001	307	308	307	308	612000	326.76	336.66	329.413		40.14
18-10-2001	308	312	308	312	3500	326.32	336.63	328.987		45.84
19-10-2001	312	312	312	312	4000	325.94	336.61	328.767		45.84
22-10-2001	310	310	310	310	2500	325.42	336.54	328.687		43.44
23-10-2001	310	310	310	310	4500	324.9	336.43	328.54		43.44
24-10-2001	308	310	308	310	143500	324.36	336.24	328.307		43.44
25-10-2001	313	313	313	313	1000	323.94	335.93	328.167		48.49
26-10-2001	310	315	310	313	18000	323.4	335.66	328.04	319.93	48.49
29-10-2001	304	313	304	313	1000	322.96	335.45	328.007	320.255	48.49
30-10-2001	313	313	313	313	2000	322.54	335.27	328	320.58	48.49
31-10-2001	304	310	302	310	13000	322.08	335.11	327.94	320.89	43.29
02-11-2001	310	310	308	310	6500	321.76	334.92	327.933	321.18	43.29
07-11-2001	310	311	310	311	24500	321.38	334.78	327.913	321.46	45.55
08-11-2001	310	312	303	312	18500	320.98	334.58	327.913	321.74	47.79
09-11-2001	305	305	302	304	70000	320.34	334.25	327.86	321.98	35.30
12-11-2001	308	308	308	308	1000	319.76	333.89	327.827	322.24	43.28
13-11-2001	306	310	306	310	8000	319.18	333.51	327.807	322.51	46.81
14-11-2001	306	310	306	310	10500	318.58	333.18	327.78	322.795	46.81
15-11-2001	310	316	310	316	14000	318.1	332.86	327.793	323.11	56.29
16-11-2001	316	316	315	316	37000	317.66	332.51	327.82	323.395	56.29
19-11-2001	312	318	312	318	40000	317.18	332.17	327.86	323.675	59.10
20-11-2001	318	318	318	318	39000	316.74	331.83	327.907	323.935	59.10
21-11-2001	318	323	318	323	77000	316.3	331.48	327.987	324.22	65.54
22-11-2001	322	322	316	316	1500	315.7	331.05	328.007	324.465	52.97
23-11-2001	316	320	315	315	27500	315.04	330.56	328.013	324.68	51.45
26-11-2001	315	320	315	320	1000	314.52	330.16	328.073	324.93	57.94
27-11-2001	318	323	316	323	81500	314.06	329.91	328.153	325.185	61.29
28-11-2001	324	327	324	326	458000	313.66	329.65	328.26	325.445	64.34
29-11-2001	324	324	323	323	10000	313.44	329.34	328.36	325.675	59.30
30-11-2001	323	324	320	320	379500	313.16	328.98	328.447	325.81	54.69
03-12-2001	318	320	318	320	3500	313.1	328.6	328.553	325.905	54.69
05-12-2001	316	320	316	318	125500	313.06	328.14	328.647	326.015	51.59
06-12-2001	316	318	316	318	36000	312.86	327.68	328.74	326.155	51.59
07-12-2001	318	321	318	321	11500	312.78	327.27	328.84	326.33	55.94
10-12-2001	322	326	322	324	48500	312.86	326.85	328.96	326.5	59.82
11-12-2001	320	324	320	324	3000	312.94	326.44	329.093	326.66	59.82
12-12-2001	326	326	324	324	1000	313.02	325.98	329.213	326.82	59.82
13-12-2001	322	325	322	325	5000	313.18	325.63	329.327	326.96	61.25
19-12-2001	322	326	322	326	2500	313.54	325.31	329.42	327.09	62.67
20-12-2001	326	328	326	328	2500	313.94	325.01	329.547	327.155	65.41
21-12-2001	324	324	324	324	1000	314.38	324.7	329.62	327.205	56.49
26-12-2001	326	326	324	326	273500	314.74	324.39	329.693	327.225	59.46
27-12-2001	322	327	322	327	11000	315.12	324.08	329.793	327.265	60.90
28-12-2001	326	327	326	327	14500	315.46	323.79	329.9	327.3	60.90
02-01-2002	327	330	327	330	7000	316.06	323.59	330.04	327.35	65.20
03-01-2002	330	334	330	334	15000	316.74	323.45	330.207	327.35	69.95
04-01-2002	334	335	334	335	12000	317.44	323.34	330.393	327.35	71.02
07-01-2002	334	336	334	336	9000	318.08	323.3	330.567	327.36	72.08
08-01-2002	338	342	338	342	19000	318.8	323.32	330.773	327.37	77.44
09-01-2002	340	342	338	342	206500	319.48	323.4	330.967	327.27	77.44
10-01-2002	342	344	342	344	15000	320.2	323.48	331.173	327.11	79.00
11-01-2002	347	354	347	354	97500	321.04	323.68	331.433	327	84.69
14-01-2002	353	366	353	366	27000	322.12	324.03	331.78	327.105	88.66
15-01-2002	368	386	368	386	165000	323.64	324.53	332.24	327.425	92.26
16-01-2002	390	392	388	392	136500	325.28	325.09	332.713	327.725	92.98
17-01-2002	386	394	386	394	12500	326.96	325.66	333.147	327.97	93.21
18-01-2002	392	396	392	396	7000	328.62	326.28	333.493	328.28	93.44
21-01-2002	396	402	395	402	353000	330.4	326.9	333.907	328.63	94.08
22-01-2002	400	400	390	400	2000	332.14	327.55	334.347	329.04	90.88
23-01-2002	390	390	385	390	68500	333.68	328.11	334.74	329.42	76.82
24-01-2002	390	390	388	390	30000	335.28	328.68	335.167	329.775	76.82
25-01-2002	388	390	388	390	9500	336.88	329.32	335.573	330.17	76.82
28-01-2002	380	380	380	380	1500	338.26	329.82	335.94	330.5	64.38
29-01-2002	380	390	380	387	7000	339.76	330.37	336.307	330.875	68.25
30-01-2002	388	398	388	398	150000	341.64	330.99	336.713	331.305	73.19
31-01-2002	394	394	392	392	31000	343.32	331.54	337.033	331.7	67.06
04-02-2002	396	396	396	396	1000	345.04	332.11	337.353	332.115	68.93
05-02-2002	384	384	380	381	6500	346.46	332.52	337.607	332.45	56.09
06-02-2002	380	381	374	381	5000	347.76	332.93	337.827	332.785	56.09
07-02-2002	380	384	378	380	398500	349.04	333.35	338.02	333.125	55.29
08-02-2002	380	380	380	380	4500	350.28	333.73	338.207	333.465	55.29
11-02-2002	380	382	380	382	1500	351.56	334.15	338.407	333.82	56.72
13-02-2002	380	380	380	380	1000	352.7	334.5	338.553	334.165	54.84
14-02-2002	380	384	380	384	3000	354.06	334.88	338.72	334.52	57.85
15-02-2002	384	390	384	390	9000	355.56	335.3	338.893	334.9	61.95
18-02-2002	394	400	394	398	26500	357.12	335.82	339.147	335.335	66.62
19-02-2002	398	404	398	404	86500	358.74	336.4	339.52	335.8	69.62
20-02-2002	406	426	406	422	34500	360.66	337.16	339.987	336.36	76.47
21-02-2002	428	442	428	440	66500	363	338.22	340.56	337.02	81.07
25-02-2002	442	460	442	452	178000	365.64	339.4	341.2	337.745	83.40
26-02-2002	452	452	452	452	31500	368.28	340.69	341.827	338.485	83.40
27-02-2002	450	455	450	450	28000	370.92	341.99	342.4	339.215	81.46
28-02-2002	444	444	430	430	80500	373.16	343.01	342.84	339.845	65.16
01-03-2002	440	446	440	446	2500	375.66	344.22	343.4	340.545	70.29
04-03-2002	450	450	446	447	24000	378.12	345.49	343.94	341.25	70.58
06-03-2002	447	471	447	471	98000	381.06	347	344.647	342.085	76.52
07-03-2002	466	490	461	484	290500	384.26	348.64	345.407	342.975	79.00
08-03-2002	484	494	480	488	231500	387.52	350.35	346.26	343.875	79.71
11-03-2002	488	488	480	480	102500	390.6	352.07	347.073	344.715	74.30
12-03-2002	480	480	450	454	42500	393.12	353.53	347.713	345.44	60.06
13-03-2002	454	465	454	460	101000	395.84	355.11	348.413	346.175	61.87
14-03-2002	451	451	451	451	500	398.34	356.54	349.04	346.855	57.64
18-03-2002	430	455	430	455	33500	400.9	358.01	349.687	347.57	58.98
19-03-2002	455	455	454	455	96500	403.46	359.46	350.347	348.29	58.98
20-03-2002	458	458	452	452	4000	405.9	360.98	351.027	349.005	57.40
21-03-2002	452	452	442	444	132500	408.1	362.42	351.667	349.68	53.29
22-03-2002	440	442	435	435	426500	410.1	363.77	352.26	350.32	49.03
25-03-2002	432	432	430	430	19500	411.98	365.03	352.86	350.92	46.80
26-03-2002	430	430	422	422	43500	413.58	366.19	353.407	351.475	43.39
27-03-2002	422	422	400	419	333000	415.12	367.3	353.973	352.005	42.15
28-03-2002	419	420	410	410	57000	416.44	368.32	354.467	352.49	38.59
01-04-2002	410	410	410	410	10000	417.56	369.3	354.973	352.965	38.59
02-04-2002	410	419	410	413	108000	418.5	370.31	355.52	353.46	40.53
03-04-2002	415	415	410	411	198000	419	371.32	356.02	353.93	39.63
04-04-2002	414	422	410	420	545500	419.56	372.42	356.58	354.425	45.50
05-04-2002	420	420	413	413	174500	419.94	373.45	357.087	354.845	42.07
08-04-2002	418	432	410	425	641500	420.52	374.57	357.693	355.25	49.14
09-04-2002	426	427	420	424	146500	420.96	375.68	358.253	355.67	48.61
10-04-2002	424	424	420	421	622500	421.38	376.76	358.827	356.105	46.96
11-04-2002	421	421	410	419	151500	421.96	377.82	359.393	356.545	45.85
12-04-2002	419	424	414	421	90000	422.58	378.93	359.98	357.02	47.20
15-04-2002	424	430	421	422	84500	423.22	380.05	360.62	357.485	47.90
16-04-2002	422	458	422	448	331500	424.58	381.42	361.407	358.1	61.97
17-04-2002	451	456	451	456	124500	425.96	382.86	362.233	358.72	65.10
18-04-2002	450	458	446	456	112000	427.12	384.38	363.033	359.315	65.10
19-04-2002	450	468	450	467	119500	428.62	385.97	363.9	359.93	69.14
22-04-2002	466	483	466	478	56500	430.26	387.65	364.827	360.58	72.56
23-04-2002	476	477	460	474	54000	432.12	389.29	365.72	361.235	69.54
24-04-2002	471	477	470	470	9500	433.9	390.83	366.587	361.845	66.56
25-04-2002	458	469	450	464	28000	435.58	392.31	367.427	362.41	62.25
26-04-2002	463	463	450	461	154000	437.2	393.74	368.22	362.955	60.15
29-04-2002	450	456	446	456	35500	438.68	395.12	368.993	363.475	56.71
30-04-2002	450	460	450	460	64500	440.28	396.49	369.76	363.985	58.74
01-05-2002	460	460	460	460	7000	441.8	397.93	370.52	364.49	58.74
02-05-2002	460	467	460	465	196000	443.3	399.43	371.3	364.995	61.37
03-05-2002	467	480	467	480	39000	444.94	401.03	372.193	365.595	67.95
06-05-2002	480	486	480	486	30000	446.58	402.66	373.127	366.285	70.15
07-05-2002	486	492	486	491	29000	447.96	404.31	374.093	366.98	71.87
08-05-2002	493	495	489	494	8000	449.04	406.02	375.16	367.68	72.89
10-05-2002	488	488	470	477	38000	449.54	407.59	376.113	368.285	59.75
13-05-2002	476	477	462	477	7500	450.04	409.16	377.14	368.88	59.75
14-05-2002	470	475	470	475	10500	450.54	410.73	378.173	369.435	58.31
15-05-2002	470	476	470	476	6500	451.46	412.31	379.16	369.995	58.85
16-05-2002	467	476	467	467	1500	451.88	413.77	380.107	370.52	52.37
17-05-2002	476	484	470	470	21500	452.34	415.23	381.107	371.04	54.18
20-05-2002	470	475	470	475	1000	452.42	416.74	382.14	371.59	57.11
21-05-2002	470	474	470	474	3500	452.22	418.24	383.167	372.11	56.33
22-05-2002	460	460	460	460	1000	451.66	419.59	384.12	372.61	46.76
23-05-2002	460	460	450	460	127000	451.26	420.93	385.133	373.12	46.76
28-05-2002	455	455	455	455	5000	451.28	422.2	386.113	373.605	43.69
29-05-2002	455	470	455	470	95500	451.48	423.66	387.233	374.18	53.55
30-05-2002	468	470	466	466	111500	451.78	425.06	388.287	374.725	50.99
31-05-2002	469	469	466	468	37000	452.04	426.47	389.353	375.275	52.22
03-06-2002	468	470	467	470	56000	452.34	427.9	390.42	375.845	53.48
04-06-2002	468	468	467	467	3000	452.64	429.27	391.533	376.43	51.30
05-06-2002	467	467	467	467	7500	453.1	430.6	392.647	377.025	51.30
06-06-2002	467	467	451	456	23500	453.52	431.81	393.687	377.575	43.71
07-06-2002	460	476	460	476	15500	454.44	433.21	394.833	378.255	56.35
10-06-2002	472	472	460	460	20000	455.2	434.39	395.86	378.855	47.21
11-06-2002	460	460	456	456	58000	455.94	435.53	396.847	379.465	45.24
12-06-2002	456	458	456	456	7500	456.86	436.65	397.833	380.065	45.24
13-06-2002	456	462	456	462	149000	457.9	437.73	398.833	380.705	48.95
14-06-2002	460	460	460	460	6500	458.84	438.67	399.82	381.35	47.79
18-06-2002	457	457	456	456	62500	459.74	439.37	400.793	381.95	45.46
19-06-2002	459	459	459	459	500	460.52	440.04	401.787	382.565	47.53
20-06-2002	458	460	457	457	283000	461.4	440.67	402.767	383.165	46.27
21-06-2002	454	454	450	450	29500	461.9	441.21	403.68	383.745	42.07
24-06-2002	450	450	436	437	14500	462.16	441.56	404.507	384.23	35.61
25-06-2002	437	437	436	437	5500	462.48	441.93	405.333	384.74	35.61
26-06-2002	430	430	425	428	6500	462.66	442.31	406.1	385.21	31.71
27-06-2002	428	428	411	415	131500	462.54	442.56	406.8	385.62	27.08
28-06-2002	414	414	411	414	164500	462.38	442.8	407.493	386.06	26.76
01-07-2002	412	412	408	408	134500	461.58	443.08	408.14	386.45	24.84
02-07-2002	400	410	398	408	77500	460.62	443.29	408.78	386.83	24.84
03-07-2002	408	408	404	404	33500	459.58	443.35	409.447	387.17	23.54
04-07-2002	404	406	404	406	22000	458.36	443.49	410.1	387.515	25.64
05-07-2002	406	406	404	404	53500	456.88	443.57	410.727	387.84	24.90
08-07-2002	404	406	404	406	133000	455.52	443.82	411.367	388.17	27.16
09-07-2002	404	406	404	406	356000	454.24	444.07	411.967	388.5	27.16
10-07-2002	404	404	402	403	113500	453.02	444.3	412.547	388.825	25.81
11-07-2002	403	403	401	402	114500	451.84	444.52	413.107	389.125	25.36
12-07-2002	403	404	401	401	80000	450.74	444.71	413.66	389.43	24.89
15-07-2002	401	401	400	400	409500	449.54	444.91	414.173	389.705	24.40
16-07-2002	400	408	400	408	72500	448.5	445.15	414.787	390.015	35.29
17-07-2002	408	408	406	407	73500	447.34	445.32	415.4	390.31	34.62
18-07-2002	408	408	402	405	10000	445.84	445.39	415.967	390.605	33.26
19-07-2002	408	408	408	408	500	444.28	445.43	416.533	390.915	37.25
22-07-2002	408	412	408	412	70500	442.7	445.33	417.107	391.245	42.21
23-07-2002	420	420	410	418	3500	441.18	445.11	417.74	391.665	48.75
24-07-2002	410	410	408	408	39500	439.8	444.67	418.327	392.035	40.52
25-07-2002	410	410	397	399	58500	438.24	444.14	418.853	392.415	34.82
26-07-2002	393	400	388	400	178000	436.74	443.64	419.4	392.815	35.90
29-07-2002	400	400	393	394	140500	435.1	443.28	419.907	393.145	32.43
30-07-2002	398	400	396	396	122500	433.68	442.78	420.407	393.5	34.69
31-07-2002	400	400	396	398	52500	432.24	442.29	420.9	393.89	36.97
01-08-2002	400	403	398	399	43500	430.72	441.57	421.4	394.285	38.13
02-08-2002	398	398	396	397	47500	429.18	440.7	421.887	394.67	36.68
05-08-2002	393	400	393	400	46500	427.98	439.82	422.387	395.085	40.35
06-08-2002	393	396	392	396	200000	426.7	438.98	422.853	395.525	37.25
07-08-2002	396	396	396	396	26000	425.52	438.4	423.307	395.965	37.25
08-08-2002	394	394	393	394	126500	424	437.74	423.773	396.425	35.66
09-08-2002	393	393	386	386	56500	422.4	437.09	424.173	396.815	30.11
12-08-2002	386	386	376	379	243000	420.62	436.33	424.52	397.17	26.27
13-08-2002	376	380	376	380	5500	418.82	435.58	424.873	397.52	27.69
14-08-2002	376	376	376	376	23000	417	434.82	425.18	397.9	25.57
15-08-2002	376	378	372	378	31000	415.22	434.16	425.473	398.29	28.52
16-08-2002	378	378	378	378	171000	413.66	433.59	425.76	398.68	28.52
19-08-2002	378	380	378	380	32000	411.74	433.09	426.053	399.06	31.66
20-08-2002	380	383	380	380	149000	410.14	432.67	426.307	399.43	31.66
21-08-2002	380	380	370	378	119000	408.58	432.26	426.547	399.78	30.12
22-08-2002	378	378	378	378	76000	407.02	431.94	426.773	400.13	30.12
23-08-2002	378	382	378	380	230000	405.38	431.64	426.947	400.47	33.84
26-08-2002	378	378	378	378	142000	403.74	431.29	427.027	400.8	32.01
27-08-2002	378	380	378	380	44500	402.22	430.98	426.987	401.15	35.76
28-08-2002	380	380	378	380	137000	400.64	430.58	426.907	401.5	35.76
29-08-2002	380	380	378	380	78000	399.1	430.25	426.813	401.85	35.76
30-08-2002	380	386	380	386	17000	397.82	429.86	426.747	402.215	46.77
02-09-2002	390	390	386	386	2500	396.8	429.48	426.64	402.58	46.77
03-09-2002	380	384	380	384	92000	395.74	429.11	426.533	402.935	43.86
04-09-2002	380	380	372	375	53500	394.68	428.67	426.433	403.245	33.71
05-09-2002	380	380	380	380	500	393.98	428.26	426.367	403.595	41.77
06-09-2002	377	380	377	380	6000	393.3	427.84	426.3	403.945	41.77
09-09-2002	379	380	379	380	26000	392.74	427.16	426.3	404.29	41.77
10-09-2002	379	379	377	378	15500	392.14	426.38	426.24	404.62	39.38
11-09-2002	378	378	370	372	4000	391.5	425.54	426.067	404.96	33.23
12-09-2002	372	376	372	376	2000	390.9	424.63	425.96	405.3	39.96
13-09-2002	380	380	380	380	1000	390.42	423.65	425.853	405.65	45.84
17-09-2002	380	380	380	380	5500	389.9	422.71	425.847	406	45.84
18-09-2002	376	376	370	376	142000	389.3	421.77	425.813	406.3	41.17
19-09-2002	376	376	372	376	85500	388.76	420.89	425.787	406.6	41.17
20-09-2002	372	377	370	375	75500	388.22	420.03	425.753	406.885	39.98
23-09-2002	373	373	373	373	79000	387.66	419.2	425.693	407.16	37.66
24-09-2002	371	373	370	370	65500	387.06	418.3	425.627	407.395	34.42
25-09-2002	376	380	374	380	168500	386.5	417.5	425.6	407.715	49.89
26-09-2002	379	382	379	382	92000	386	416.67	425.547	408.05	52.31
27-09-2002	376	377	376	377	28000	385.44	415.64	425.407	408.335	46.29
30-09-2002	371	377	371	377	74500	384.82	414.55	425.227	408.605	46.29
01-10-2002	372	373	372	373	19500	384.04	413.37	424.9	408.84	41.82
02-10-2002	373	398	373	398	113000	383.64	412.41	424.62	409.215	64.74
03-10-2002	392	392	390	390	35500	383.28	411.54	424.207	409.565	57.00
07-10-2002	382	389	382	389	25500	383.08	410.66	423.787	409.91	56.10
09-10-2002	384	388	380	380	213500	382.68	409.71	423.32	410.22	48.63
10-10-2002	380	380	380	380	17000	382.4	408.75	422.987	410.53	48.63
11-10-2002	380	380	376	380	95000	382.08	407.88	422.547	410.825	48.63
14-10-2002	368	368	350	353	165500	381.18	406.71	421.92	410.97	32.45
15-10-2002	352	352	347	349	133500	380.18	405.45	421.107	411.095	30.82
16-10-2002	359	380	359	379	263500	379.82	404.5	420.407	411.37	50.83
17-10-2002	370	370	368	368	265000	379.18	403.58	419.607	411.585	45.62
18-10-2002	366	366	366	366	7000	378.58	402.64	418.847	411.785	44.72
21-10-2002	364	364	364	364	500	377.94	401.73	418.247	411.965	43.80
22-10-2002	360	360	356	360	90000	377.26	400.63	417.58	412.145	41.92
23-10-2002	360	360	360	360	113000	376.74	399.57	416.973	412.315	41.92
24-10-2002	360	360	360	360	125000	376.36	398.49	416.34	412.48	41.92
25-10-2002	357	360	357	360	8000	375.96	397.39	415.707	412.645	41.92
28-10-2002	358	360	358	360	194000	375.64	396.32	415.093	412.795	41.92
29-10-2002	362	364	362	363	170500	375.34	395.28	414.553	412.94	44.50
30-10-2002	362	364	362	363	198000	375.04	394.35	414.073	413.08	44.50
31-10-2002	366	370	366	368	168500	374.8	393.27	413.66	413.24	48.89
01-11-2002	368	368	366	366	70000	374.52	392.33	413.287	413.36	47.28
04-11-2002	366	370	366	370	42500	374.36	391.47	412.96	413.5	50.77
05-11-2002	370	370	366	366	74500	374.12	390.57	412.667	413.61	47.39
06-11-2002	360	360	356	356	131500	373.64	389.51	412.307	413.62	40.19
07-11-2002	360	360	356	356	8000	373.2	388.47	411.927	413.57	40.19
08-11-2002	356	356	356	356	11000	372.72	387.47	411.56	413.42	40.19
11-11-2002	356	356	356	356	27000	372.24	386.44	411.133	413.24	40.19
13-11-2002	355	358	353	354	22000	371.72	385.41	410.74	413.04	38.61
14-11-2002	356	356	355	356	26500	371.12	384.47	410.28	412.84	41.10
15-11-2002	359	360	359	360	51000	370.6	383.7	409.853	412.63	45.84
18-11-2002	359	360	359	360	49000	370.12	382.93	409.447	412.43	45.84
19-11-2002	359	359	358	358	5500	369.78	382.23	409.04	412.27	43.79
20-11-2002	358	358	358	358	22000	369.34	381.66	408.62	412.11	43.79
21-11-2002	360	364	358	358	213000	368.9	381.1	408.193	411.95	43.79
22-11-2002	360	360	360	360	84000	368.5	380.62	407.607	411.85	46.76
25-11-2002	358	359	358	359	69000	368.12	380.13	406.96	411.71	45.47
26-11-2002	359	360	359	360	168500	367.88	379.69	406.32	411.52	47.04
27-11-2002	360	360	359	360	35000	367.56	379.23	405.607	411.36	47.04
28-11-2002	359	360	359	360	72000	367.16	378.79	404.82	411.18	47.04
02-12-2002	358	360	356	360	614000	366.76	378.33	404.06	411.075	47.04
03-12-2002	358	360	358	360	431000	366.44	377.87	403.327	410.97	47.04
04-12-2002	360	360	358	360	59500	366.12	377.44	402.633	410.87	47.04
11-12-2002	358	360	358	360	277000	365.82	377.02	401.96	410.77	47.04
12-12-2002	359	359	357	357	20000	365.5	376.58	401.3	410.645	41.07
13-12-2002	356	356	356	356	70500	365.22	376.14	400.607	410.525	39.28
16-12-2002	356	360	356	360	82000	364.82	375.66	399.94	410.405	48.88
17-12-2002	360	360	359	360	164000	364.38	375.19	399.24	410.255	48.88
18-12-2002	360	360	360	360	666000	364.04	374.74	398.44	410.065	48.88
19-12-2002	360	361	360	361	125500	363.72	374.27	397.607	409.85	51.28
20-12-2002	361	361	360	360	141500	363.46	373.75	396.733	409.54	48.81
23-12-2002	368	368	362	362	19500	362.74	373.19	395.853	409.15	53.63
27-12-2002	369	369	362	364	21000	362.22	372.75	395.1	408.71	57.89
02-01-2003	364	364	362	364	38500	361.72	372.4	394.347	408.27	57.89
03-01-2003	366	368	366	368	11500	361.48	372.08	393.633	407.86	65.30
06-01-2003	368	371	366	368	205000	361.24	371.82	392.913	407.55	65.30
07-01-2003	365	365	364	364	5000	360.92	371.5	392.227	407.14	54.24
08-01-2003	362	362	359	359	66000	361.04	371.11	391.487	406.7	44.16
09-01-2003	358	358	357	358	62500	361.22	370.7	390.707	406.135	42.47
10-01-2003	357	357	353	353	87000	360.7	370.26	389.9	405.48	35.18
13-01-2003	353	353	350	350	63000	360.34	369.76	389.167	404.79	31.67
14-01-2003	352	355	352	354	195000	360.1	369.34	388.46	404.16	40.23
15-01-2003	360	362	356	362	47500	360.06	369	387.84	403.7	52.94
16-01-2003	360	365	360	365	102000	360.16	368.71	387.14	403.225	56.66
17-01-2003	366	366	366	366	1000	360.28	368.51	386.473	402.8	57.85
20-01-2003	364	381	364	381	187000	360.7	368.53	385.893	402.43	70.85
21-01-2003	384	384	381	384	13000	361.18	368.57	385.32	402.075	72.67
22-01-2003	384	392	384	392	41000	361.82	368.73	384.82	401.775	76.81
23-01-2003	392	392	388	390	248500	362.36	368.85	384.307	401.505	73.80
24-01-2003	392	404	392	400	126500	363.1	369.07	383.933	401.33	78.37
27-01-2003	392	395	392	395	110000	363.64	369.22	383.393	401.155	71.64
28-01-2003	392	396	392	396	100000	364.24	369.38	382.967	401.025	72.15
29-01-2003	396	398	396	396	34000	364.76	369.56	382.567	400.91	72.15
30-01-2003	400	400	396	396	64000	365.36	369.74	382.167	400.84	72.15
31-01-2003	394	394	388	388	20000	366	369.82	381.673	400.73	61.07
03-02-2003	384	384	384	384	500	366.56	369.88	381.167	400.585	56.41
04-02-2003	388	390	388	388	10500	367.2	369.96	380.713	400.47	59.72
05-02-2003	388	388	388	388	50000	367.84	370.04	380.24	400.31	59.72
06-02-2003	390	392	390	390	280500	368.56	370.14	379.793	400.195	61.42
07-02-2003	390	390	390	390	43000	369.24	370.18	379.393	400.02	61.42
10-02-2003	390	391	390	391	260000	369.86	370.23	379.087	399.855	62.34
11-02-2003	390	390	390	390	150000	370.46	370.29	378.773	399.7	60.78
13-02-2003	388	388	383	383	3500	370.96	370.37	378.473	399.52	51.11
17-02-2003	380	380	378	378	15500	371.36	370.35	378.227	399.305	45.54
19-02-2003	374	374	372	372	177000	371.64	370.27	377.947	399.055	39.92
20-02-2003	372	372	372	372	65000	371.88	370.19	377.707	398.675	39.92
21-02-2003	372	372	368	370	155000	372.1	370.11	377.453	398.245	38.10
24-02-2003	370	370	370	370	375000	372.3	370.09	377.227	397.815	38.10
25-02-2003	364	370	364	370	130500	372.5	370.03	376.987	397.33	38.10
26-02-2003	365	365	364	364	15000	372.58	369.87	376.72	396.76	32.55
27-02-2003	364	364	364	364	55500	372.66	369.71	376.44	396.21	32.55
04-03-2003	364	364	362	362	38500	372.7	369.57	376.147	395.67	30.81
05-03-2003	360	360	356	360	113000	372.7	369.41	375.86	395.15	29.14
06-03-2003	360	360	360	360	19000	372.7	369.26	375.58	394.645	29.14
07-03-2003	360	360	360	360	88000	372.76	369.13	375.307	394.165	29.14
10-03-2003	360	360	360	360	49000	372.84	369.03	375.04	393.665	29.14
11-03-2003	360	360	360	360	10000	372.84	368.83	374.72	393.165	29.14
12-03-2003	364	368	364	368	19000	373	368.69	374.46	392.68	46.10
13-03-2003	362	362	360	360	57000	373	368.52	374.16	392.08	36.65
17-03-2003	360	360	358	358	40000	372.94	368.33	373.827	391.44	34.74
18-03-2003	360	361	354	354	105500	372.82	368.14	373.44	390.755	31.22
19-03-2003	356	360	356	360	8000	372.78	367.76	373.053	390.085	40.89
20-03-2003	360	368	360	368	180500	372.86	367.54	372.787	389.54	50.82
21-03-2003	360	360	360	360	20000	372.78	367.25	372.527	388.955	43.03
24-03-2003	360	360	360	360	36000	372.62	367.05	372.26	388.38	43.03
25-03-2003	360	360	360	360	1500	372.46	366.85	372.033	387.8	43.03
26-03-2003	360	360	358	360	39500	372.38	366.65	371.793	387.265	43.03
27-03-2003	360	360	360	360	10500	372.4	366.72	371.54	386.715	43.03
28-03-2003	360	364	360	364	8500	372.52	366.87	371.307	386.16	48.72
31-03-2003	360	360	360	360	5500	372.66	366.68	371.06	385.59	43.99
01-04-2003	360	362	360	360	34000	372.86	366.6	370.793	385.09	43.99
03-04-2003	360	360	360	360	50000	372.98	366.54	370.553	384.59	43.99
07-04-2003	364	370	364	368	54500	373.1	366.58	370.367	384.155	54.92
08-04-2003	374	380	374	376	154000	373.32	366.74	370.247	383.685	62.75
09-04-2003	376	380	376	378	35000	373.56	366.92	370.193	383.245	64.42
10-04-2003	376	378	376	378	7000	373.5	367.1	370.187	382.795	64.42
11-04-2003	383	391	382	391	86500	373.64	367.41	370.26	382.4	73.38
14-04-2003	392	411	392	410	296000	374	367.91	370.487	382.115	80.94
15-04-2003	410	428	410	427	196000	374.74	368.55	370.813	381.915	85.03
16-04-2003	427	431	427	429	270000	375.32	369.21	371.153	381.78	85.43
17-04-2003	422	422	422	422	51000	375.86	369.75	371.433	381.51	77.67
21-04-2003	420	423	420	422	51000	376.38	370.31	371.713	381.32	77.67
22-04-2003	422	422	416	418	13000	376.82	370.79	371.98	381.13	73.27
23-04-2003	413	413	408	410	54500	377.1	371.23	372.193	380.9	65.28
24-04-2003	410	410	408	408	20000	377.5	371.75	372.38	380.63	63.42
25-04-2003	404	404	402	402	33000	377.86	372.21	372.54	380.34	58.08
28-04-2003	402	402	402	402	5500	378.14	372.67	372.687	380.07	58.08
29-04-2003	402	414	402	414	32500	378.66	373.25	372.913	379.845	64.93
30-04-2003	414	420	414	420	32000	379.26	373.91	373.18	379.66	67.77
01-05-2003	418	422	418	422	41000	379.9	374.57	373.42	379.52	68.68
02-05-2003	426	426	426	426	1500	380.6	375.23	373.687	379.465	70.48
05-05-2003	426	428	426	426	32000	381.32	375.89	373.967	379.41	70.48
06-05-2003	430	444	430	440	157000	382.46	376.71	374.4	379.47	76.05
07-05-2003	440	460	440	460	147500	384.1	377.73	374.933	379.695	81.44
08-05-2003	460	462	458	460	87000	385.86	378.75	375.467	379.925	81.44
09-05-2003	460	462	460	462	5000	387.66	379.77	376.013	380.195	81.91
12-05-2003	462	466	462	465	12000	389.56	380.83	376.593	380.48	82.63
13-05-2003	465	465	464	465	89000	391.46	381.88	377.213	380.785	82.63
14-05-2003	465	466	465	465	189000	393.36	382.93	377.807	381.08	82.63
19-05-2003	465	492	465	484	242500	395.76	384.17	378.5	381.48	86.76
20-05-2003	492	495	490	490	101000	398.28	385.47	379.233	381.9	87.75
21-05-2003	491	491	490	490	62000	400.84	386.77	379.993	382.32	87.75
22-05-2003	492	492	490	490	19500	403.44	388.07	380.753	382.755	87.75
23-05-2003	491	492	484	486	93000	405.96	389.33	381.493	383.175	82.60
26-05-2003	480	480	480	480	3000	408.36	390.56	382.207	383.57	75.45
27-05-2003	480	480	480	480	5000	410.76	391.8	382.94	383.97	75.45
28-05-2003	480	492	480	492	125500	413.4	393.12	383.687	384.39	79.56
29-05-2003	493	493	490	490	65500	415.84	394.42	384.407	384.805	77.24
02-06-2003	493	504	493	502	185000	418.68	395.84	385.24	385.29	80.85
03-06-2003	502	502	498	501	72000	421.54	397.24	386.067	385.755	79.71
04-06-2003	502	502	500	500	98000	424.46	398.64	386.913	386.195	78.53
05-06-2003	500	502	500	502	17500	427.3	400.04	387.607	386.615	79.19
06-06-2003	500	500	500	500	4000	429.94	401.4	388.34	387.075	76.63
09-06-2003	502	526	502	522	134500	433.18	402.98	389.227	387.69	83.11
10-06-2003	522	584	522	550	250000	436.98	404.8	390.36	388.44	87.76
11-06-2003	555	555	548	550	143500	440.78	406.62	391.493	389.22	87.76
12-06-2003	542	542	520	526	112000	444.1	408.24	392.467	389.87	68.90
13-06-2003	530	530	520	520	33500	447.3	409.85	393.58	390.48	65.14
16-06-2003	522	524	516	516	103500	450.34	411.43	394.693	391.065	62.68
17-06-2003	522	522	516	516	114000	453.46	413.06	395.607	391.66	62.68
18-06-2003	516	516	515	515	63000	456.56	414.71	396.587	392.235	62.00
19-06-2003	515	517	514	517	54000	459.7	416.34	397.593	392.84	62.86
20-06-2003	517	517	512	512	66000	462.58	417.84	398.58	393.42	59.23
23-06-2003	512	512	508	512	263500	465.3	419.31	399.593	394.01	59.23
24-06-2003	508	508	506	508	28000	467.9	420.73	400.58	394.62	56.21
25-06-2003	510	512	510	512	41500	470.58	422.04	401.593	395.285	58.49
26-06-2003	512	512	510	510	17500	472.96	423.3	402.593	395.935	56.90
27-06-2003	512	522	511	520	195000	475.16	424.58	403.66	396.655	62.41
30-06-2003	525	554	525	534	262000	477.3	426.02	404.8	397.435	68.49
01-07-2003	534	534	529	529	5000	479.3	427.31	405.907	398.19	64.48
02-07-2003	528	528	516	519	144500	481.24	428.55	406.913	398.885	57.26
03-07-2003	518	522	518	519	109500	483.18	429.78	407.933	399.58	57.26
04-07-2003	520	540	520	530	81500	485.42	431.12	409	400.34	62.60
07-07-2003	534	557	534	551	255000	488.24	432.67	410.233	401.205	70.25
08-07-2003	554	560	554	557	116000	491.22	434.36	411.573	402.09	72.01
09-07-2003	560	568	560	564	215500	494.46	436.16	412.96	403.02	73.94
10-07-2003	562	562	550	550	113500	497.42	437.78	414.253	403.87	64.35
11-07-2003	540	550	538	550	152500	500.14	439.4	415.547	404.72	64.35
14-07-2003	552	581	552	581	202000	503.36	441.31	417.06	405.725	73.26
15-07-2003	584	590	573	574	182000	506.4	443.15	418.513	406.665	69.06
16-07-2003	575	575	539	539	327500	508.66	444.63	419.707	407.43	52.78
17-07-2003	539	546	524	524	312500	510.62	445.97	420.8	408.13	47.60
18-07-2003	532	532	524	530	28000	512.42	447.44	421.947	408.905	49.73
21-07-2003	530	530	520	524	49500	513.7	448.9	423.053	409.625	47.65
22-07-2003	528	532	526	530	100000	515.1	450.48	424.2	410.375	49.90
23-07-2003	530	532	527	532	189500	516.5	452.08	425.347	411.135	50.67
24-07-2003	532	532	526	526	212000	517.72	453.64	426.46	411.875	48.29
25-07-2003	526	526	526	526	263500	518.94	455.2	427.567	412.645	48.29
28-07-2003	526	538	526	532	398000	520.28	456.82	428.713	413.425	50.96
29-07-2003	532	534	532	532	157000	521.24	458.5	429.86	414.185	50.96
30-07-2003	537	540	532	533	211000	522.1	460.19	431.013	414.95	51.44
31-07-2003	536	537	532	532	128000	522.94	461.89	432.16	415.73	50.90
01-08-2003	532	532	526	526	70500	523.66	463.55	433.267	416.48	47.66
04-08-2003	526	526	518	518	94500	524.3	465.13	434.32	417.195	43.67
05-08-2003	518	518	500	510	47000	524.9	466.63	435.34	417.88	40.05
06-08-2003	516	518	506	506	104000	525.42	468.09	436.34	418.56	38.34
07-08-2003	510	512	508	510	121000	525.78	469.59	437.34	419.21	41.05
08-08-2003	512	516	510	510	181500	526.18	471.01	438.34	419.85	41.05
11-08-2003	517	518	512	516	25000	526.46	472.57	439.38	420.545	45.24
12-08-2003	518	535	518	528	276000	527	474.27	440.493	421.3	52.50
13-08-2003	530	532	529	530	124500	527.6	476.03	441.627	422.085	53.61
14-08-2003	531	538	531	538	120500	528.32	477.81	442.8	422.785	57.83
15-08-2003	538	542	538	542	224000	529.16	479.55	443.987	423.545	59.80
19-08-2003	542	542	538	540	298500	529.52	481.35	445.16	424.3	58.33
20-08-2003	540	542	539	540	329000	529.32	483.15	446.307	425.1	58.33
21-08-2003	540	542	540	542	177500	529.16	484.97	447.467	425.91	59.49
22-08-2003	540	543	539	540	233500	529.44	486.77	448.64	426.71	57.76
25-08-2003	544	548	540	541	171500	529.86	488.58	449.853	427.65	58.41
26-08-2003	546	551	544	550	342500	530.54	490.44	451.133	428.655	63.80
27-08-2003	550	551	545	548	48000	531.18	492.32	452.433	429.5	61.88
28-08-2003	550	570	550	553	161500	531.94	494.25	453.787	430.425	64.73
29-08-2003	560	563	554	556	157500	532.72	496.21	455.133	431.375	66.36
01-09-2003	560	598	560	595	533000	534.38	498.48	456.687	432.53	79.56
02-09-2003	595	610	595	605	379000	536.24	500.77	458.287	433.755	81.56
03-09-2003	615	675	605	675	8632500	539.58	503.74	460.347	435.33	89.39
04-09-2003	690	750	675	685	16570000	543.04	506.81	462.373	436.955	90.04
05-09-2003	685	700	680	690	4811000	546.64	509.8	464.413	438.605	90.35
08-09-2003	690	690	665	680	3601500	549.84	512.5	466.333	440.205	84.54
09-09-2003	680	680	660	665	2815000	552.46	514.88	468.167	441.715	76.58
10-09-2003	660	660	640	640	2838000	554.68	516.99	469.767	443.1	65.50
11-09-2003	640	645	640	640	1417500	557.1	519.17	471.4	444.46	65.50
12-09-2003	645	670	645	660	3078500	559.92	521.55	473.16	445.93	69.58
15-09-2003	660	665	645	650	1827500	562.32	523.87	474.853	447.33	65.42
16-09-2003	655	665	655	665	1741000	564.6	526.42	476.647	448.825	68.47
17-09-2003	670	670	660	665	1778000	566.76	528.99	478.493	450.37	68.47
18-09-2003	660	660	655	660	1015000	568.68	531.57	480.333	451.89	66.21
19-09-2003	660	660	660	660	357500	570.88	534.15	482.147	453.41	66.21
23-09-2003	660	665	655	660	1448500	573.08	536.61	483.96	454.93	66.21
24-09-2003	665	665	665	665	1020000	574.76	539.06	485.793	456.485	67.55
25-09-2003	665	680	665	670	2710500	576.68	541.54	487.66	458.055	68.87
26-09-2003	670	670	660	665	1820500	579.2	543.93	489.487	459.58	65.97
29-09-2003	665	665	655	660	442500	581.92	546.27	491.287	461.08	63.10
30-09-2003	665	675	665	670	2839500	584.72	548.57	493.2	462.64	66.26
01-10-2003	670	675	665	665	468000	587.54	550.62	495.113	464.175	63.34
02-10-2003	670	670	665	670	3288500	590.34	552.72	497.1	465.735	65.00
03-10-2003	670	670	665	665	2432500	593	554.75	499.053	467.26	61.98
06-10-2003	665	665	660	660	2627000	595.68	556.7	500.987	468.765	59.03
07-10-2003	665	665	660	665	1467000	598.46	558.7	502.953	470.29	61.03
08-10-2003	665	665	660	660	3034000	601.02	560.65	504.887	471.79	57.98
09-10-2003	660	660	660	660	3571500	603.58	562.41	506.86	473.29	57.98
10-10-2003	665	665	655	655	1215500	606.02	564.06	508.8	474.765	54.80
13-10-2003	660	660	655	660	229000	608.58	565.76	510.787	476.265	57.32
14-10-2003	660	665	660	660	1945000	611.26	567.46	512.787	477.765	57.32
15-10-2003	660	660	650	650	2550000	613.9	569.1	514.72	479.215	50.76
16-10-2003	655	655	650	650	1472500	616.7	570.8	516.653	480.68	50.76
17-10-2003	655	655	650	655	2241500	619.68	572.55	518.62	482.175	53.83
20-10-2003	655	655	650	650	1639000	622.48	574.13	520.553	483.625	50.45
21-10-2003	650	650	650	650	1415500	625.28	575.73	522.433	485.075	50.45
22-10-2003	650	650	640	640	1666500	627.76	577.11	524.3	486.475	44.03
23-10-2003	640	640	620	620	3704500	629.6	578.3	526.047	487.77	34.57
24-10-2003	630	650	630	645	934500	631.9	579.75	527.987	489.195	49.25
27-10-2003	645	650	640	645	1371000	634.04	581.18	529.887	490.61	49.25
28-10-2003	650	655	640	645	2366000	636.1	582.63	531.733	492.015	49.25
29-10-2003	640	640	630	635	1445000	638	583.76	533.567	493.37	44.29
30-10-2003	635	635	620	625	1320000	639.7	584.51	535.333	494.655	39.95
31-10-2003	625	645	625	645	4344000	641.76	585.46	537.233	496.04	50.41
03-11-2003	640	640	635	640	861500	643.76	586.6	539.1	497.42	48.15
04-11-2003	640	655	640	650	2840000	645.94	587.9	541.033	498.875	52.71
05-11-2003	650	650	640	640	1256500	647.74	589.14	542.873	500.285	48.15
06-11-2003	640	645	640	645	852000	649.68	590.43	544.773	501.745	50.46
07-11-2003	645	650	645	650	2188000	651.62	591.78	546.707	503.245	52.73
10-11-2003	645	660	645	660	1779000	653.7	593.21	548.707	504.775	56.97
11-11-2003	655	660	650	660	2719000	655	594.69	550.653	506.265	56.97
12-11-2003	660	665	655	655	2497000	656	596.12	552.513	507.715	54.15
13-11-2003	645	645	640	645	1802500	655.4	597.49	554.293	509.11	48.94
14-11-2003	640	645	640	640	420500	654.5	598.77	556.04	510.405	46.53
17-11-2003	640	640	635	635	904500	653.4	600.02	557.667	511.66	44.18
18-11-2003	630	635	630	635	667500	652.5	601.17	559.167	512.875	44.18
19-11-2003	630	630	625	630	1373000	651.8	602.13	560.52	514.075	41.74
20-11-2003	625	630	625	630	1178500	651.6	603.14	561.86	515.225	41.74
21-11-2003	635	635	635	635	978000	651.5	604.3	563.28	516.425	45.25
01-12-2003	640	685	640	685	11320500	652	605.96	565.033	517.87	66.78
02-12-2003	690	695	665	670	7673000	652.4	607.36	566.713	519.24	59.25
03-12-2003	670	675	670	670	2228000	652.5	608.55	568.447	520.61	59.25
04-12-2003	670	670	660	665	536500	652.5	609.63	570.16	521.995	56.78
05-12-2003	665	665	655	655	1130500	652.4	610.54	571.847	523.35	52.09
08-12-2003	655	660	655	655	1382500	652.3	611.59	573.533	524.685	52.09
09-12-2003	660	665	650	650	2969500	652.1	612.59	575.107	525.995	49.71
10-12-2003	655	655	650	650	1350500	651.8	613.28	576.64	527.295	49.71
11-12-2003	655	655	650	655	962500	651.5	614.09	578.193	528.62	52.24
12-12-2003	655	655	650	650	316000	651.2	615.2	579.687	529.915	49.56
15-12-2003	650	650	650	650	1926500	651	616.46	581.18	531.215	49.56
16-12-2003	650	665	650	660	5695000	650.8	617.76	582.647	532.6	54.93
17-12-2003	660	660	655	655	1727000	650.6	619.07	583.947	533.985	51.95
18-12-2003	660	680	660	670	6824000	650.6	620.47	585.347	535.475	59.12
19-12-2003	680	690	680	685	6390500	651	622	586.833	537.04	64.77
22-12-2003	685	690	680	690	1591500	651.6	623.64	588.333	538.64	66.44
23-12-2003	690	690	685	685	641000	652	625.23	589.8	540.215	63.22
29-12-2003	690	735	690	735	10455000	653.5	627.26	591.6	542.04	75.84
30-12-2003	740	755	725	725	8249500	654.8	629.19	593.207	543.845	70.62
02-01-2004	700	720	700	715	1234000	656	631.01	594.707	545.6	65.75
05-01-2004	725	725	715	715	835000	657.1	632.84	596.207	547.365	65.75
06-01-2004	720	725	715	715	2421500	658.2	634.73	597.707	549.14	65.75
07-01-2004	715	715	705	705	1863000	659.3	636.6	599.167	550.865	60.53
08-01-2004	710	730	710	715	2664000	660.6	638.65	600.733	552.64	63.64
09-01-2004	725	750	720	735	4738000	662.2	640.94	602.433	554.515	68.91
12-01-2004	730	730	725	725	311000	663.7	643.09	603.987	556.34	63.92
13-01-2004	720	725	715	715	678000	665	645.14	605.487	558.075	59.30
14-01-2004	720	730	720	730	884000	666.8	647.28	607.007	559.925	63.55
15-01-2004	740	755	740	750	4588500	669.4	649.5	608.667	561.885	68.31
16-01-2004	750	775	750	775	4021000	672	651.95	610.5	563.99	73.05
19-01-2004	775	790	765	765	850500	674.4	654.22	612.253	566.015	68.63
20-01-2004	765	765	760	765	436000	676.8	656.45	614.02	568	68.63
21-01-2004	760	765	750	750	648500	679.1	658.55	615.54	569.95	62.10
23-01-2004	755	770	755	770	1001500	682	660.85	617.007	572	66.66
26-01-2004	770	795	770	780	3694000	684.7	663.23	618.54	574.1	68.68
27-01-2004	780	785	760	760	1886000	687.1	665.43	620.1	576.1	60.73
28-01-2004	760	770	745	750	2111500	689.1	667.52	621.633	578.05	57.16
29-01-2004	750	760	750	755	926000	691.4	669.57	623.227	580.005	58.47
30-01-2004	755	765	755	765	938000	693.8	671.74	624.887	582.03	61.05
03-02-2004	765	765	745	745	1185000	695.7	673.66	626.42	583.955	53.86
04-02-2004	740	745	740	740	1999500	697.3	675.5	627.907	585.855	52.21
05-02-2004	745	770	745	760	1649000	699.3	677.15	629.56	587.815	57.79
06-02-2004	770	770	765	770	728000	701.6	678.8	631.28	589.785	60.29
09-02-2004	770	770	760	765	1362500	704	679.7	632.993	591.72	58.43
10-02-2004	770	770	765	765	312500	706.5	680.5	634.68	593.655	58.43
11-02-2004	770	775	765	770	356500	709.2	681.3	636.413	595.55	59.87
12-02-2004	770	775	765	770	2763500	711.9	682.2	638.08	597.35	59.87
13-02-2004	770	775	765	770	1955000	714.7	683.25	639.653	599.065	59.87
16-02-2004	765	765	750	755	2800500	717.2	684.4	641.16	600.695	53.00
17-02-2004	755	760	740	745	2949000	719.4	685.45	642.667	602.31	48.97
18-02-2004	745	745	720	720	4712000	720.1	686.05	644.007	603.8	40.64
19-02-2004	730	730	715	715	6540500	721	686.7	645.24	605.285	39.20
20-02-2004	720	730	715	715	2935000	721.9	687.2	646.333	606.81	39.20
24-02-2004	715	725	715	725	2603000	723.1	687.8	647.453	608.395	43.81
25-02-2004	725	725	720	720	1201500	724.4	688.4	648.493	609.985	42.09
26-02-2004	715	715	710	710	2995000	725.5	688.9	649.56	611.525	38.82
27-02-2004	705	705	670	680	16657000	726.1	689.1	650.427	612.855	31.02
01-03-2004	680	680	670	675	4543000	726.6	689.2	651.053	614.13	29.94
02-03-2004	685	735	685	735	16365000	728.2	689.85	652.127	615.695	51.68
03-03-2004	725	725	715	715	1483000	729.5	690.35	653.3	617.14	46.50
04-03-2004	715	715	705	710	1304500	730.7	690.85	654.54	618.56	45.28
05-03-2004	710	720	710	715	1783500	731.8	691.3	655.773	619.935	46.78
08-03-2004	710	710	705	705	890000	732.8	691.7	656.98	621.16	44.16
09-03-2004	710	720	710	710	580000	733.6	692.1	658.18	622.41	45.80
10-03-2004	710	710	700	710	4075000	734.1	692.55	659.367	623.65	45.80
11-03-2004	700	705	690	690	1701000	734.1	692.85	660.46	624.775	40.33
12-03-2004	680	695	680	685	990000	734.1	693.05	661.52	625.875	39.07
15-03-2004	690	695	675	680	1410500	733	693.25	662.507	626.95	37.80
16-03-2004	680	690	665	690	3297000	732.3	693.55	663.56	627.98	41.87
17-03-2004	690	695	690	690	2020000	731.8	693.9	664.607	628.98	41.87
18-03-2004	700	715	700	705	2557500	731.6	694.35	665.76	630.055	47.80
19-03-2004	710	710	705	710	280000	731.5	694.85	666.987	631.155	49.65
23-03-2004	700	710	700	710	443000	731.6	695.45	668.267	632.275	49.65
24-03-2004	710	710	705	710	583000	731.5	696.05	669.6	633.425	49.65
25-03-2004	695	695	690	690	479000	730.6	696.4	670.827	634.475	42.19
26-03-2004	700	705	680	695	3359500	730	696.85	672.06	635.49	44.44
29-03-2004	695	710	695	710	2912500	729.9	697.45	673.393	636.59	50.64
30-03-2004	710	715	705	705	2005000	729.4	698.1	674.653	637.605	48.69
31-03-2004	705	710	695	710	2485500	728.6	699	675.867	638.65	50.73
01-04-2004	710	710	695	710	1260500	727.3	699.65	677.067	639.7	50.73
02-04-2004	710	715	705	710	2845500	726.2	700.3	678.213	640.74	50.73
06-04-2004	715	725	710	725	3633000	725.4	701.1	679.433	641.865	57.12
07-04-2004	725	725	715	720	2199500	724.8	701.95	680.633	642.855	54.58
08-04-2004	720	750	720	735	12993500	724.1	703.05	681.933	643.78	60.29
12-04-2004	730	730	710	720	585500	722.9	703.8	683.12	644.63	53.10
13-04-2004	725	730	720	720	688000	722.1	704.6	684.32	645.6	53.10
14-04-2004	720	735	720	735	965000	721.8	705.45	685.613	646.675	58.80
15-04-2004	730	740	725	730	618500	721.3	706.35	686.813	647.745	56.34
16-04-2004	730	730	730	730	23000	720.6	707.2	688.027	648.815	56.34
19-04-2004	730	740	725	735	330500	720.4	708.05	689.24	649.915	58.36
20-04-2004	735	755	735	750	5087500	720.6	708.95	690.533	651.08	63.77
21-04-2004	750	765	745	755	4258000	720.5	709.9	691.6	652.295	65.39
22-04-2004	755	755	740	740	1300000	719.9	710.75	692.5	653.435	57.16
23-04-2004	750	750	730	730	1468000	719.2	711.6	692.867	654.545	52.42
26-04-2004	725	735	725	730	968500	718.5	712.5	693.167	655.635	52.42
27-04-2004	730	750	730	740	2896000	717.9	713.55	693.5	656.785	56.59
28-04-2004	740	755	740	750	3646000	717.5	714.7	693.967	657.935	60.34
29-04-2004	750	750	730	745	3826500	717	715.85	694.5	658.99	57.66
30-04-2004	735	740	725	735	3610500	716.6	716.9	695.133	660.02	52.63
04-05-2004	730	735	730	735	1031000	716.4	717.9	695.767	661.1	52.63
05-05-2004	735	735	720	720	1250000	716.4	718.25	696.167	662.105	45.69
06-05-2004	710	730	710	725	1790000	716.6	718.8	696.667	663.08	48.14
07-05-2004	720	725	720	720	1943000	716.7	719.3	697.033	663.925	45.91
10-05-2004	710	710	690	700	2630000	716.2	719.65	697.267	664.64	38.26
11-05-2004	685	735	685	730	1719000	716.4	720.4	697.733	665.47	51.35
12-05-2004	735	755	735	745	3986000	717.1	721.3	698.3	666.445	56.34
13-05-2004	745	765	740	750	2657500	718.5	722.3	698.9	667.445	57.89
14-05-2004	750	755	745	745	651000	719.9	723.25	699.433	668.265	55.76
17-05-2004	720	730	675	675	4327500	718.7	723.45	699.467	668.77	35.86
18-05-2004	710	710	675	705	1432000	718.5	724	699.733	669.6	44.93
19-05-2004	710	730	710	710	3062500	718.5	724.6	700.067	670.53	46.29
21-05-2004	715	730	715	730	976000	718.8	725.3	700.467	671.53	51.47
24-05-2004	730	735	725	735	748500	719.4	726.1	700.933	672.585	52.70
25-05-2004	735	735	710	715	1178500	719.5	726.55	701.233	673.51	47.52
26-05-2004	720	725	715	715	298500	719.6	726.85	701.567	674.425	47.52
27-05-2004	725	725	720	720	1029000	720.2	727.15	701.967	675.395	48.97
28-05-2004	720	725	720	720	111500	720.9	727.5	702.333	676.365	48.97
31-05-2004	720	720	720	720	92500	721.7	727.35	702.733	677.305	48.97
01-06-2004	720	725	720	725	314500	722.4	727.35	703.167	678.27	50.68
02-06-2004	725	730	720	730	704000	723.2	727.5	703.667	679.255	52.39
04-06-2004	715	730	715	730	679000	723.7	727.65	704.133	680.245	52.39
07-06-2004	725	740	725	740	707000	724.3	727.9	704.667	681.315	55.94
08-06-2004	735	740	735	735	981500	724.8	728.2	705.233	682.4	53.78
09-06-2004	730	735	730	735	1166500	725.3	728.4	705.8	683.525	53.78
10-06-2004	735	740	735	740	3789500	726.3	728.45	706.367	684.695	55.76
11-06-2004	735	740	735	735	1801500	727.1	728.55	706.933	685.82	53.30
14-06-2004	735	740	735	740	421500	727.7	728.8	707.533	686.97	55.42
15-06-2004	735	770	735	755	9356000	728.7	729.05	708.3	688.165	61.12
16-06-2004	760	760	755	760	973500	729.7	729.15	709.233	689.325	62.83
17-06-2004	755	755	750	755	2581000	730.6	728.95	709.967	690.45	59.99
18-06-2004	740	740	725	725	135000	730.9	728.55	710.5	691.385	46.45
21-06-2004	725	730	725	730	624500	731	728.2	711.067	692.325	48.54
22-06-2004	725	735	725	735	443500	731.3	728.05	711.733	693.3	50.61
23-06-2004	735	745	725	725	4446000	731.1	727.6	712.4	694.225	46.57
24-06-2004	730	740	720	740	7198500	731.5	727.2	713.033	695.215	52.67
25-06-2004	740	770	740	770	8874500	732.5	727.3	713.9	696.365	62.01
28-06-2004	760	760	755	760	491500	733	727.4	714.633	697.46	57.91
29-06-2004	760	760	760	760	394500	733.6	727.45	715.433	698.51	57.91
30-06-2004	765	790	765	785	5760500	734.7	727.65	716.367	699.695	64.68
01-07-2004	775	775	760	760	627000	735.2	727.8	717.1	700.73	55.13
02-07-2004	765	785	765	780	334000	735.8	728.2	717.9	701.85	60.19
05-07-2004	765	785	765	780	334000	736.3	728.4	718.7	702.775	60.19
06-07-2004	790	790	785	790	1278500	737.3	728.6	719.6	703.7	62.64
07-07-2004	790	795	790	790	320500	738.5	728.85	720.567	704.275	62.64
08-07-2004	790	815	790	795	4173000	739.8	729.15	721.6	704.825	63.92
09-07-2004	795	795	780	780	1581000	740.6	729.25	722.567	705.275	57.53
12-07-2004	780	780	760	780	2502500	741.2	729.35	723.533	705.775	57.53
13-07-2004	780	795	780	790	1424500	742.1	729.55	724.6	706.4	60.58
14-07-2004	785	785	770	780	202000	743	729.8	725.6	707.1	56.23
15-07-2004	780	780	775	775	467000	743.8	730.1	726.533	707.775	54.14
16-07-2004	765	775	765	770	1232500	744.8	730.6	727.1	708.325	52.05
19-07-2004	765	775	765	770	862500	745.7	731.15	727.767	708.925	52.05
20-07-2004	770	775	770	775	1745500	746.8	731.75	728.467	709.475	54.10
21-07-2004	775	775	770	770	663500	748.2	732.2	729.167	710	51.72
22-07-2004	765	765	755	760	2557500	748.8	732.6	729.867	710.5	47.24
23-07-2004	760	760	755	755	1266000	749	733.05	730.533	710.975	45.14
26-07-2004	750	755	745	755	2016500	749.1	733.8	731.233	711.45	45.14
27-07-2004	755	765	755	765	2333500	749.5	734.7	732	711.95	50.28
28-07-2004	765	775	765	770	1818000	751.4	735.05	732.767	712.45	52.66
29-07-2004	765	780	765	775	3679500	752.8	735.65	733.6	713	54.99
30-07-2004	775	775	750	755	1518000	753.7	736.1	734.3	713.475	45.38
02-08-2004	755	760	755	760	951500	754.3	736.55	734.967	713.925	47.83
03-08-2004	760	775	760	770	4048500	755	737.2	735.733	714.45	52.44
04-08-2004	770	770	765	765	179000	756	737.75	736.367	714.925	50.06
05-08-2004	760	760	755	755	2361500	756.8	738.2	736.833	715.375	45.60
06-08-2004	755	760	755	760	676000	757.6	738.9	737.3	715.875	48.09
09-08-2004	755	755	735	735	5010000	757.9	739.4	737.633	716.225	38.59
10-08-2004	740	745	735	735	3402000	758.2	739.95	737.633	716.6	38.59
11-08-2004	740	745	740	740	2132500	758.5	740.45	737.733	717	41.28
12-08-2004	740	740	730	735	1353000	758.6	740.9	737.867	717.4	39.42
13-08-2004	730	735	725	730	1520000	758.6	741.15	737.967	717.75	37.59
16-08-2004	730	735	725	730	816500	758.4	741.35	738.067	718.1	37.59
18-08-2004	730	730	730	730	477000	758.3	741.55	738.233	718.5	37.59
19-08-2004	730	730	730	730	747000	758.2	741.75	738.333	718.9	37.59
20-08-2004	730	730	720	725	1980500	757.9	742.1	738.267	719.25	35.39
23-08-2004	725	725	700	710	10509000	757.4	742.25	738.167	719.55	29.76
24-08-2004	705	705	670	680	17865500	756.2	741.95	737.933	719.7	22.16
25-08-2004	680	680	655	660	13526000	754.3	741.5	737.467	719.8	18.72
26-08-2004	660	675	660	665	8889500	752.4	741.05	736.9	720.025	21.98
27-08-2004	665	675	660	675	11413500	750.8	740.7	736.233	720.175	28.17
30-08-2004	675	680	670	675	6014000	749.8	740.35	735.633	720.325	28.17
31-08-2004	675	675	660	670	9772000	748.6	739.8	735	720.45	26.93
01-09-2004	670	685	670	680	12064000	747.5	739.4	734.533	720.675	33.26
02-09-2004	680	685	675	685	7915000	746.7	738.9	733.967	720.975	36.23
03-09-2004	685	700	685	700	21017000	745.9	738.7	733.433	721.25	44.26
06-09-2004	700	700	690	690	3701500	744.3	738.4	732.967	721.5	40.59
07-09-2004	690	690	685	690	779000	742.9	737.95	732.567	721.7	40.59
08-09-2004	690	695	690	695	1270500	741.6	737.6	732.167	721.975	43.31
09-09-2004	695	695	665	680	15657500	739.5	737.1	731.6	722.15	37.73
10-09-2004	680	695	680	690	5422000	738.1	736.65	731.233	722.35	43.01
14-09-2004	695	700	690	695	10897500	736.4	736.1	730.933	722.525	45.49
15-09-2004	695	700	695	700	8213500	734.8	735.55	730.533	722.725	47.94
16-09-2004	695	700	690	700	3141000	733	735.15	730.067	722.95	47.94
17-09-2004	700	700	685	695	4979000	731.1	734.8	729.6	723.2	45.57
21-09-2004	700	700	685	690	12824000	729	734.4	729.1	723.45	43.26
22-09-2004	690	690	675	680	7502000	727	733.8	728.5	723.675	39.01
23-09-2004	680	680	675	680	2882000	725	733.1	727.9	723.9	39.01
24-09-2004	680	680	675	680	1235000	722.8	732.45	727.3	724.15	39.01
27-09-2004	680	680	670	670	1056500	720.6	731.8	726.733	724.35	34.75
28-09-2004	670	670	660	660	17298500	718.3	731.05	726.167	724.475	31.09
29-09-2004	660	660	645	650	7846500	715.9	730.35	725.7	724.3	27.92
30-09-2004	655	660	650	650	679000	713.5	729.6	725.267	724.2	27.92
01-10-2004	655	660	655	660	6843000	711.2	729	724.9	724.15	35.54
04-10-2004	660	670	660	665	6507500	709.1	728.65	724.5	724.15	39.01
05-10-2004	665	665	650	650	5859500	706.9	727.85	724.033	724.125	33.23
06-10-2004	650	650	640	650	5808500	704.8	726.9	723.633	724.1	33.23
07-10-2004	645	645	625	630	17162500	702.3	725.7	723.3	724	27.03
08-10-2004	630	630	610	625	11712000	699.5	724.5	722.967	723.875	25.74
11-10-2004	630	645	630	630	18815500	696.7	724.05	722.267	723.75	29.38
12-10-2004	630	640	620	625	7779000	693.7	723.25	721.667	723.625	27.91
13-10-2004	625	630	625	630	4883000	691.2	722.45	721.133	723.525	31.59
14-10-2004	625	635	625	625	3663500	688.5	721.4	720.533	723.35	29.94
15-10-2004	625	630	620	625	2038000	685.6	720.3	720	723.2	29.94
18-10-2004	625	630	620	630	2267500	682.9	719.45	719.467	723	33.94
19-10-2004	630	630	625	625	1452000	680.3	718.55	718.9	722.7	31.98
20-10-2004	625	630	620	625	2639500	677.6	717.6	718.467	722.375	31.98
21-10-2004	625	625	615	625	2302500	675.4	716.65	718.067	722.075	31.98
22-10-2004	625	640	620	640	4314500	673.5	715.85	717.8	721.6	44.11
25-10-2004	635	640	625	635	3753500	671.4	714.95	717.433	721.15	41.46
26-10-2004	630	640	625	640	4450000	669.5	714.05	717.1	720.775	45.02
27-10-2004	635	635	630	635	1119000	667.6	713.1	716.633	720.375	42.25
28-10-2004	635	645	630	645	6220500	665.9	712.15	716.2	720.025	49.01
29-10-2004	645	665	640	655	16068500	664.4	711.35	715.833	719.775	54.71
01-11-2004	650	660	645	660	3992500	663	710.6	715.5	719.5	57.29
02-11-2004	660	665	650	650	5147000	661.5	709.7	715.233	719.075	51.04
03-11-2004	655	655	645	655	5524000	660.4	708.9	714.967	718.725	53.75
04-11-2004	655	655	645	650	2799500	659.8	708	714.567	718.4	50.72
05-11-2004	650	655	645	650	3223500	659.6	706.95	714.2	718	50.72
08-11-2004	650	650	640	640	3336500	659.1	705.75	713.733	717.45	44.86
09-11-2004	640	645	635	640	3391500	658.4	704.6	713.267	716.775	44.86
10-11-2004	645	650	640	650	6452500	657.9	703.85	712.867	716.2	51.38
11-11-2004	650	655	650	655	745500	657.6	703.1	712.4	715.65	54.29
12-11-2004	655	655	645	650	1674000	657	702.25	711.933	715.15	51.00
22-11-2004	650	655	650	655	1335500	656.4	701.55	711.4	714.575	54.00
23-11-2004	655	670	650	670	5794000	655.8	700.85	711.067	714.025	61.60
24-11-2004	670	670	650	655	7564000	655.1	699.7	710.633	713.5	52.30
25-11-2004	655	655	640	645	11885000	654.2	698.55	710.033	712.975	47.18
26-11-2004	645	650	640	640	3200500	653.1	697.35	709.433	712.4	44.82
29-11-2004	650	650	645	650	2354500	652.5	696	708.9	711.825	50.19
30-11-2004	650	665	650	665	13554000	652	695.05	708.433	711.425	56.95
01-12-2004	665	665	655	660	4239500	651.3	693.85	707.833	711.025	54.31
02-12-2004	655	655	645	645	9759500	650.2	692.5	707.1	710.45	47.22
03-12-2004	650	650	645	650	2614000	649.2	691.1	706.5	709.85	49.58
06-12-2004	650	660	650	660	3936000	648.5	689.8	706.033	709.325	54.01
07-12-2004	655	655	650	650	1790000	647.7	688.35	705.5	708.75	49.34
08-12-2004	650	655	650	650	2806000	647.1	687.05	704.9	708.15	49.34
09-12-2004	650	655	645	655	5751000	646.6	685.8	704.267	707.575	51.76
10-12-2004	650	650	640	650	5327000	646	684.4	703.633	706.975	49.23
13-12-2004	650	650	640	650	1774000	645.6	683.1	703.067	706.45	49.23
14-12-2004	650	650	635	635	1525000	645.1	681.7	702.4	705.9	42.07
15-12-2004	640	665	640	665	12753000	645.4	680.65	702.033	705.625	55.89
16-12-2004	665	665	655	660	1008500	645.6	679.55	701.6	705.35	53.59
17-12-2004	660	665	660	665	1285500	645.7	678.45	701.233	705.1	55.56
20-12-2004	660	670	660	665	9685500	645.7	677.4	701	704.8	55.56
21-12-2004	670	670	665	665	1695500	646	676.45	700.567	704.525	55.56
22-12-2004	665	665	660	665	880000	646.3	675.55	700.033	704.3	55.56
23-12-2004	665	665	660	660	1519000	646.9	674.6	699.433	704.2	52.56
27-12-2004	665	670	665	665	2143500	647.7	673.6	698.9	704.15	55.17
28-12-2004	665	670	665	670	1642000	648.5	672.6	698.867	703.825	57.67
29-12-2004	670	670	665	670	1706500	649.4	671.55	698.633	703.6	57.67
30-12-2004	665	665	660	660	1684000	650	670.6	698.3	703.35	51.06
03-01-2005	665	670	665	670	1581500	650.9	669.7	697.9	703.125	56.44
04-01-2005	670	675	665	670	2270500	651.8	668.7	697.467	702.95	56.44
05-01-2005	665	670	665	670	2012500	652.6	667.75	697.167	702.75	56.44
06-01-2005	665	665	660	665	2188500	653.4	666.85	696.833	702.525	52.81
07-01-2005	665	665	660	665	290500	654.2	665.9	696.467	702.4	52.81
10-01-2005	660	670	660	670	2813500	655.1	665.25	696.133	702.325	56.08
11-01-2005	665	665	660	665	2172500	655.6	664.55	695.767	702.25	52.19
12-01-2005	665	670	665	665	1575500	656.2	663.8	695.367	702.125	52.19
13-01-2005	665	665	665	665	838000	656.7	663.1	694.933	702	52.19
14-01-2005	665	685	665	680	25824500	657.6	662.6	694.6	701.875	62.06
17-01-2005	685	690	680	680	4049000	658.3	662.1	694.2	701.725	62.06
18-01-2005	680	680	670	675	629000	658.7	661.55	693.8	701.55	57.47
19-01-2005	675	675	675	675	1440000	659	661	693.4	701.375	57.47
20-01-2005	675	685	675	685	7367500	659.7	660.6	693.033	701.35	63.70
24-01-2005	680	700	680	695	7647000	660.5	660.45	692.767	701.35	68.64
25-01-2005	695	700	695	700	4433500	661.5	660.65	692.5	701.3	70.78
26-01-2005	700	705	695	700	6484500	662.5	661.05	692.133	701.275	70.78
27-01-2005	700	705	700	705	752500	663.8	661.45	691.767	701.25	72.93
28-01-2005	705	705	690	690	5442500	664.8	661.6	691.333	701.15	58.95
31-01-2005	690	700	690	700	1089000	665.8	661.85	691.167	701.1	63.91
01-02-2005	695	700	695	695	945500	666.6	662.1	690.933	700.95	60.00
02-02-2005	695	715	695	710	9850000	667.8	662.4	690.767	700.9	66.60
03-02-2005	715	715	695	715	1763000	669	662.7	690.7	700.8	68.47
04-02-2005	715	725	710	720	5307000	670	662.9	690.567	700.8	70.26
07-02-2005	720	720	710	715	996500	671.2	663.15	690.2	700.775	66.21
08-02-2005	710	710	705	710	799000	672.5	663.35	689.867	700.65	62.34
11-02-2005	710	710	705	705	604000	673.8	663.45	689.5	700.525	58.65
14-02-2005	705	710	700	710	1377000	675	663.75	689	700.425	61.13
15-02-2005	710	720	710	720	2505000	676.1	664.05	688.733	700.35	65.57
16-02-2005	720	720	710	715	799500	677.2	664.25	688.3	700.175	61.77
17-02-2005	710	715	710	710	1216000	678.5	664.35	687.833	699.95	58.14
18-02-2005	715	715	715	715	1017000	679.8	664.5	687.333	699.825	60.63
21-02-2005	715	715	710	715	1415500	680.9	664.7	686.833	699.75	60.63
22-02-2005	715	715	705	715	534000	682.2	664.95	686.3	699.675	60.63
23-02-2005	710	715	710	715	1091000	683.5	665.3	685.867	699.55	60.63
24-02-2005	715	715	710	715	1404500	684.7	665.65	685.433	699.375	60.63
25-02-2005	710	710	700	700	2768500	685.7	665.85	684.833	699.15	48.17
28-02-2005	705	715	705	710	1992000	686.9	666.25	684.367	699.025	54.83
01-03-2005	715	730	715	730	4836000	688.8	666.95	684.067	699	64.63
02-03-2005	725	730	720	720	1629500	689.9	667.65	683.733	699	57.87
03-03-2005	725	735	725	730	994000	691.3	668.45	683.467	699.025	62.14
04-03-2005	730	735	730	730	2620000	692.6	669.15	683.167	699.075	62.14
07-03-2005	730	735	720	735	3452000	694	669.85	682.933	699.25	64.24
08-03-2005	730	740	725	740	1084500	695.5	670.75	682.8	699.3	66.25
09-03-2005	735	735	730	735	532000	696.9	671.6	682.667	699.25	62.46
10-03-2005	725	725	710	725	464000	698.2	672.55	682.467	699.125	55.61
14-03-2005	720	730	720	730	964000	699.5	673.6	682.233	699.05	58.08
15-03-2005	740	740	725	730	563500	700.7	674.6	681.967	699.325	58.08
16-03-2005	730	735	720	730	2176000	701.9	675.65	681.667	699.45	58.08
17-03-2005	730	735	730	730	244500	703.3	676.65	681.5	699.55	58.08
18-03-2005	730	765	730	765	5675000	705.2	678.05	681.533	699.725	72.52
21-03-2005	760	775	760	770	3392000	707.2	679.5	681.533	699.9	73.90
22-03-2005	770	780	770	780	1706500	709.4	681	681.633	700.225	76.45
23-03-2005	770	775	765	770	1015000	711.5	682.45	681.733	700.5	69.17
24-03-2005	770	770	740	755	541000	713.3	683.75	681.7	700.675	59.95
28-03-2005	755	755	740	745	745500	714.8	684.95	681.767	700.8	54.71
29-03-2005	745	745	720	730	1181500	716.1	685.85	681.733	700.85	47.94
30-03-2005	730	760	720	735	1664000	717.5	686.85	681.7	700.9	50.15
31-03-2005	755	775	750	765	2610000	719.5	688.1	681.9	701.075	60.90
01-04-2005	760	765	755	765	537500	721.2	689.4	682.133	701.25	60.90
04-04-2005	755	765	755	765	526500	722.9	690.6	682.367	701.375	60.90
05-04-2005	755	760	750	760	1048000	724.6	691.65	682.567	701.5	58.28
06-04-2005	755	760	750	760	374000	726.3	692.65	682.767	701.625	58.28
07-04-2005	760	770	760	770	1752500	728	693.85	683.067	701.775	62.06
08-04-2005	765	770	765	765	1905500	729.4	694.95	683.433	701.925	59.17
11-04-2005	760	760	750	760	168000	730.6	696.05	683.967	702.025	56.35
12-04-2005	760	775	760	775	1252000	732.1	697.3	684.733	702.125	62.18
13-04-2005	770	780	770	780	1089000	733.6	698.7	685.5	702.225	63.91
14-04-2005	775	775	765	765	233000	735.1	699.95	686.1	702.275	55.68
15-04-2005	760	760	760	760	759500	736.3	701.05	686.667	702.45	53.22
18-04-2005	755	755	725	730	1238000	737	701.8	687.067	702.45	41.41
19-04-2005	730	735	730	735	978500	737.5	702.65	687.433	702.45	43.65
20-04-2005	730	740	730	735	37000	737.9	703.45	687.767	702.5	43.65
21-04-2005	730	730	720	725	205500	738	704	687.933	702.425	40.09
25-04-2005	720	730	705	730	457000	738.3	704.75	688.2	702.225	42.61
26-04-2005	735	735	720	730	662500	738.7	705.6	688.467	702.075	42.61
27-04-2005	730	730	730	730	174500	739.2	706.5	688.7	701.925	42.61
28-04-2005	735	740	735	740	649000	739.8	707.4	689.1	701.7	48.07
29-04-2005	730	750	730	750	629000	740.4	708.25	689.5	701.65	52.90
02-05-2005	745	745	740	745	309500	741	709.1	689.833	701.475	50.38
03-05-2005	740	770	740	770	2116000	742.2	710.35	690.3	701.425	60.51
04-05-2005	765	765	760	765	1468500	743.2	711.5	690.733	701.3	57.96
06-05-2005	750	755	750	755	264500	744	712.45	691.133	701.125	53.14
09-05-2005	750	755	745	745	351500	744.6	713.4	691.5	700.875	48.77
10-05-2005	745	745	740	740	443000	745.1	714.3	691.9	700.675	46.70
11-05-2005	730	735	730	730	601500	745.4	715.05	692.233	700.425	42.79
12-05-2005	735	735	730	730	93500	746	715.85	692.567	700.125	42.79
13-05-2005	735	740	735	740	713000	746.6	716.75	693.033	699.925	47.86
16-05-2005	740	740	735	735	414500	746.7	717.75	693.533	699.725	45.68
17-05-2005	735	745	735	745	583000	747.2	718.55	694.167	699.6	50.52
18-05-2005	745	745	740	745	649000	747.5	719.4	694.8	699.475	50.52
19-05-2005	745	750	745	745	869000	747.8	720.2	695.367	699.325	50.52
20-05-2005	745	745	740	745	1014500	748	721	695.9	699.2	50.52
23-05-2005	740	740	735	740	416000	748	721.75	696.5	699.1	47.67
25-05-2005	740	760	740	760	3347500	748.5	722.7	697.233	699.125	57.92
26-05-2005	760	760	755	760	1460000	749.2	723.7	698.1	699.15	57.92
27-05-2005	760	770	760	765	1438500	749.9	724.7	699.033	699.15	60.19
30-05-2005	760	765	760	765	1171000	750.6	725.65	699.933	699.125	60.19
31-05-2005	765	930	765	915	16442000	754.3	728.1	701.867	699.825	86.13
01-06-2005	910	910	800	800	12498000	755.7	729.5	703	700.05	56.00
02-06-2005	805	830	795	805	7587000	756.5	730.85	704.2	700.275	56.71
03-06-2005	810	845	810	825	5360500	757.6	732.4	705.533	700.55	59.52
06-06-2005	820	825	815	820	797500	758.4	733.9	706.8	700.825	58.50
07-06-2005	820	820	810	815	338500	759.3	735.4	708.067	701.125	57.44
08-06-2005	805	830	800	830	770000	760.8	737.05	709.433	701.475	59.79
09-06-2005	825	825	815	820	254000	762.3	738.55	710.733	701.9	57.51
10-06-2005	815	825	815	825	14500	764.2	740.15	711.967	702.35	58.36
13-06-2005	820	820	815	815	288500	765.8	741.65	713.167	702.725	55.93
14-06-2005	815	825	815	820	661500	766.9	743.2	714.367	703.15	56.90
15-06-2005	820	845	815	815	4753500	767.9	744.55	715.567	703.575	55.59
16-06-2005	820	825	815	815	1912000	768.9	745.9	716.7	704	55.59
17-06-2005	825	835	825	830	2171000	770.3	747.45	717.867	704.5	58.89
20-06-2005	830	835	820	820	586000	771.5	748.9	718.933	704.95	55.90
21-06-2005	815	820	815	815	124500	772.4	750.2	720.033	705.4	54.42
22-06-2005	820	820	815	815	248500	773.4	751.4	721.1	705.925	54.42
23-06-2005	820	830	820	830	862500	774.8	752.7	722.3	706.675	58.28
24-06-2005	820	830	820	825	465000	775.8	753.95	723.467	707.5	56.56
27-06-2005	825	825	815	815	980500	776.5	755.05	724.633	708.25	53.18
28-06-2005	820	825	820	820	336500	777.6	756.35	725.833	708.975	54.64
29-06-2005	815	820	815	820	79500	778.8	757.55	726.967	709.7	54.64
30-06-2005	820	825	815	815	264500	780.5	758.75	728.033	710.425	52.73
01-07-2005	825	825	820	820	31000	782.2	759.85	729.167	711.125	54.44
04-07-2005	820	840	820	840	2271000	784.3	761.1	730.4	711.9	60.59
05-07-2005	840	865	840	855	2114500	786.9	762.45	731.633	712.675	64.46
06-07-2005	850	855	820	825	1315500	788.8	763.55	732.767	713.35	53.20
07-07-2005	830	845	830	840	1479500	791	764.85	734.067	714.1	57.23
08-07-2005	835	845	835	840	555000	793.2	766.2	735.4	714.825	57.23
11-07-2005	835	835	825	830	505000	795	767.4	736.6	715.575	53.66
12-07-2005	830	840	825	825	944000	796.5	768.45	737.667	716.25	51.92
13-07-2005	825	830	825	825	311500	798.1	769.55	738.767	716.9	51.92
14-07-2005	825	830	820	820	1047000	799.1	770.65	739.933	717.5	50.03
15-07-2005	820	820	820	820	849000	800.2	771.7	741.067	718.1	50.03
18-07-2005	820	835	820	835	1355500	801.8	772.9	742.233	718.8	55.63
20-07-2005	835	835	830	830	1146500	803.5	774.05	743.433	719.5	53.48
21-07-2005	840	845	835	840	931500	805.5	775.3	744.7	720.3	57.06
22-07-2005	845	860	845	855	1180500	808	776.7	746.033	721.175	61.81
25-07-2005	855	865	855	860	294000	810.6	778.3	747.433	722.075	63.26
26-07-2005	860	880	860	880	1491000	813.4	780	748.967	723.125	68.45
27-07-2005	875	880	870	870	272500	816.1	781.4	750.533	724.175	63.61
28-07-2005	865	895	865	895	2629000	819.1	783.15	752.067	725.4	69.43
29-07-2005	900	900	870	870	1013000	821.6	784.55	753.467	726.5	59.23
01-08-2005	870	905	870	900	1769500	824.7	786.25	755.033	727.7	65.74
02-08-2005	900	920	900	920	1054000	828.2	788.1	756.733	728.975	69.26
03-08-2005	920	945	920	935	2393000	832.1	790.05	758.533	730.4	71.61
04-08-2005	940	940	910	910	521500	835.1	791.8	760.167	731.7	62.95
05-08-2005	915	915	875	880	1122000	837.5	793.35	761.633	732.95	54.45
08-08-2005	880	880	860	860	937000	839.4	794.65	762.933	734.125	49.63
09-08-2005	860	870	860	865	179000	841.4	796	764.233	735.3	50.80
10-08-2005	865	880	865	875	721500	840.6	797.45	765.6	736.55	53.15
11-08-2005	875	890	875	880	1026500	842.2	798.95	767.067	737.8	54.32
12-08-2005	880	900	875	900	635500	844.1	800.3	768.6	739.175	58.77
15-08-2005	870	870	860	865	158000	844.9	801.25	769.9	740.375	49.66
16-08-2005	865	865	845	850	331500	845.5	801.95	771.1	741.475	46.34
18-08-2005	855	855	850	850	607500	846.2	802.75	772.333	742.6	46.34
19-08-2005	855	890	850	890	598000	847.4	804.1	773.833	743.925	55.53
22-08-2005	890	905	885	885	1602000	848.7	805.5	775.267	745.225	54.28
23-08-2005	885	900	885	900	1944000	850.2	807.2	776.833	746.525	57.38
24-08-2005	890	895	870	890	1790000	851.7	808.75	778.333	747.8	54.71
25-08-2005	890	910	890	905	3113000	853.4	810.15	779.933	749.125	57.87
26-08-2005	905	905	870	880	342500	854.7	811.3	781.267	750.35	51.43
29-08-2005	875	885	830	885	1351500	856.1	812.5	782.633	751.55	52.57
30-08-2005	840	875	820	865	2285000	856.8	813.55	783.9	752.6	47.75
31-08-2005	840	870	840	845	3172500	857.3	814.4	785.033	753.525	43.46
01-09-2005	840	840	830	835	952000	857.7	815.05	786.033	754.45	41.46
05-09-2005	830	830	810	815	2468000	857.7	815.55	786.833	755.25	37.71
06-09-2005	820	820	810	810	792000	857.3	816.05	787.567	756.05	36.82
07-09-2005	820	820	805	810	1240000	857	816.4	788.3	756.85	36.82
08-09-2005	815	825	810	825	6878000	857.2	816.85	789.1	757.775	41.64
09-09-2005	835	835	820	825	2285000	857.3	817.45	790	758.7	41.64
12-09-2005	825	830	815	820	832500	857.3	818.05	790.8	759.55	40.45
13-09-2005	815	815	805	810	639500	857.2	818.85	791.567	760.325	38.10
14-09-2005	805	805	760	765	3645000	856.1	819.15	791.933	760.9	29.72
15-09-2005	765	765	745	760	3690500	854.5	819.4	792.233	761.425	28.96
16-09-2005	765	780	765	780	1552500	853	819.95	792.633	761.975	36.02
19-09-2005	770	810	770	800	1890500	852.5	820.65	793.2	762.7	42.21
20-09-2005	800	800	785	800	1328000	851.7	821.35	793.8	763.475	42.21
21-09-2005	790	790	785	790	472000	850.7	821.95	794.367	764.225	39.97
22-09-2005	785	790	775	780	2452500	849.7	822.35	794.833	764.875	37.81
23-09-2005	780	785	775	775	2116000	848.7	822.6	795.2	765.425	36.74
26-09-2005	780	810	780	805	4553500	848.3	823.2	795.8	766.15	46.52
27-09-2005	805	810	805	810	217000	848.1	823.6	796.467	766.975	47.96
28-09-2005	810	825	805	810	3188500	847.9	824.05	797.1	767.775	47.96
29-09-2005	810	820	810	810	1067500	847.4	824.6	797.733	768.525	47.96
30-09-2005	810	815	810	815	1403500	847.1	825.3	798.4	769.35	49.66
03-10-2005	800	855	800	840	2826500	847.1	826.3	799.233	770.3	57.18
04-10-2005	845	890	845	875	2855500	847.5	827.75	800.3	771.4	65.06
05-10-2005	865	870	855	860	459000	847.5	829.05	801.367	772.45	59.97
06-10-2005	860	905	860	890	4779000	847.7	830.55	802.567	773.65	65.74
07-10-2005	895	935	895	925	2126000	848.8	832.45	803.867	775.1	70.99
10-10-2005	920	945	920	935	3620000	849.6	834.35	805.3	776.45	72.30
11-10-2005	935	935	905	920	2287500	850.6	836.1	806.567	777.75	67.40
12-10-2005	920	925	920	925	798000	851.1	837.9	807.867	779.05	68.17
13-10-2005	920	925	915	920	2920000	851.1	839.65	809.1	780.325	66.47
14-10-2005	915	915	915	915	2500	850.7	841.4	810.267	781.575	64.73
17-10-2005	900	900	890	890	71000	850.3	842.7	811.3	782.7	56.73
18-10-2005	885	885	860	870	603000	850.1	843.8	812.267	783.75	51.27
19-10-2005	860	865	845	860	504500	850.1	844.75	813.133	784.725	48.74
20-10-2005	860	860	835	835	362000	849.5	845.45	813.833	785.55	43.04
21-10-2005	840	850	835	835	522500	848.7	844.65	814.533	786.375	43.04
24-10-2005	835	835	825	825	190500	847.6	844.9	815.167	787.2	40.82
25-10-2005	825	825	810	820	935500	846	845.05	815.533	787.95	39.72
26-10-2005	820	855	820	855	408000	845.8	845.35	816.1	788.875	49.91
27-10-2005	855	860	855	855	1218500	845.9	845.7	816.6	789.8	49.91
28-10-2005	850	850	835	850	392500	845.9	846.05	817.133	790.725	48.55
31-10-2005	850	875	850	875	521000	845.6	846.5	817.933	791.775	55.13
01-11-2005	875	880	865	870	605000	845.3	847	818.767	792.775	53.66
09-11-2005	875	935	875	920	2742000	845.7	847.95	820.033	794.05	64.04
10-11-2005	920	920	910	915	398500	846.2	848.95	821.233	795.3	62.53
11-11-2005	905	905	885	890	196500	845.9	849.65	822.067	796.425	55.49
14-11-2005	890	890	850	850	467500	845.3	850	822.633	797.275	46.47
15-11-2005	850	850	840	840	283000	844.4	850.25	823.133	798.075	44.53
16-11-2005	850	870	850	860	721000	844.3	850.55	823.8	799	49.12
17-11-2005	845	860	845	845	176500	844.3	850.8	824.367	799.85	46.04
18-11-2005	845	875	845	875	699000	845.1	851.4	825.067	800.8	52.46
21-11-2005	880	885	875	880	1923000	846.4	852.05	825.833	801.725	53.45
22-11-2005	885	885	875	880	89000	847.8	852.55	826.633	802.625	53.45
23-11-2005	880	880	840	850	1510500	848.6	852.8	827.133	803.375	46.66
24-11-2005	855	865	855	860	1362000	849.3	853.25	827.667	804.15	48.99
25-11-2005	865	865	855	860	282000	850	853.65	828.3	805	48.99
28-11-2005	860	860	850	860	469000	850.8	854.05	828.967	805.8	48.99
29-11-2005	860	880	860	880	1324000	852.2	854.7	829.967	806.725	54.00
30-11-2005	880	885	865	865	529000	854.2	855.15	830.833	807.5	50.03
01-12-2005	865	870	855	860	561500	856.2	855.35	831.667	808.225	48.75
02-12-2005	865	890	865	890	1503000	858.4	855.7	832.767	809.075	56.05
05-12-2005	890	890	875	875	270500	859.9	856.2	833.733	809.875	52.05
06-12-2005	875	890	875	890	604500	861.7	856.7	834.8	810.775	55.47
07-12-2005	890	895	885	890	1811500	863.7	857.2	835.867	811.7	55.47
08-12-2005	895	905	880	890	1694500	865.9	857.8	836.867	812.6	55.47
09-12-2005	890	890	875	875	931500	867.9	858.3	837.7	813.375	50.94
12-12-2005	875	875	855	860	3945000	869	858.65	838.467	814.1	46.82
13-12-2005	860	865	855	855	1264000	869.9	859	839.033	814.825	45.50
14-12-2005	855	870	855	865	2148000	871	859.45	839.7	815.575	48.62
15-12-2005	860	875	860	865	1288000	872.1	859.75	840.433	816.325	48.62
16-12-2005	865	865	850	855	1201500	872.9	860	841.167	817.025	45.59
19-12-2005	855	865	855	855	1759000	873.2	860.15	841.933	817.725	45.59
20-12-2005	860	860	850	855	755500	872.8	860.15	842.767	818.425	45.59
21-12-2005	850	850	845	850	587000	872.6	860.05	843.567	819.175	43.88
22-12-2005	850	860	850	855	1525500	871.9	859.8	844.333	819.9	46.06
23-12-2005	855	855	845	850	490000	870.4	859.6	845.1	820.5	44.21
27-12-2005	855	855	840	840	483000	868.5	859.05	845.733	821.1	40.70
28-12-2005	840	855	840	850	965000	867.1	858.85	846.433	821.7	45.37
29-12-2005	860	860	850	855	957500	865.7	858.4	847.167	822.325	47.60
02-01-2006	855	860	855	860	5000	864.5	857.8	847.933	822.95	49.80
03-01-2006	860	865	855	865	666500	863.5	857.1	848.767	823.575	51.97
04-01-2006	870	875	870	875	1183000	863.2	856.75	849.533	824.275	56.07
05-01-2006	875	880	865	870	1227500	863.2	856.65	850.267	825	53.61
06-01-2006	870	880	870	880	639000	863.6	856.85	851.033	825.75	57.61
09-01-2006	880	895	880	885	2356000	864.6	857.05	851.833	826.525	59.50
11-01-2006	885	905	885	885	4793500	865.6	857.15	851.633	827.3	59.50
12-01-2006	890	890	875	875	690500	866.6	857.1	852.133	828.025	53.94
13-01-2006	875	905	870	880	1664000	867.8	856.9	852.633	828.6	56.14
16-01-2006	885	885	870	875	858000	868.2	857	852.967	829.125	53.39
17-01-2006	875	875	855	855	570500	868.2	857.05	853.2	829.5	44.07
18-01-2006	850	850	835	845	1610500	868.1	857	853.4	829.875	40.29
19-01-2006	845	860	845	860	309500	867.8	856.7	853.6	830.4	47.56
20-01-2006	865	870	855	855	1465000	867.5	856.4	853.833	830.95	45.57
23-01-2006	845	860	845	860	2258500	866.3	856	854.067	831.6	47.92
24-01-2006	865	890	865	880	3366500	865.6	855.9	854.5	832.325	56.09
25-01-2006	885	885	870	880	234500	865.4	855.65	854.9	832.9	56.09
26-01-2006	875	880	875	875	214500	865.9	855.6	855.3	833.45	53.65
27-01-2006	875	875	860	870	1092000	866.5	855.45	855.667	833.975	51.25
30-01-2006	870	870	860	860	28500	866.5	855.4	855.867	834.475	46.74
01-02-2006	865	880	860	860	492000	866.8	855.55	856.133	834.975	46.74
02-02-2006	865	870	860	865	929500	866.6	855.85	856.467	835.45	49.33
03-02-2006	865	865	860	860	99500	866.2	856.3	856.767	835.925	46.88
06-02-2006	865	865	860	860	275000	865.8	856.8	856.967	836.425	46.88
07-02-2006	865	870	860	870	281500	866.2	857.4	857.267	836.9	52.36
08-02-2006	870	870	860	870	2597500	866.4	857.85	857.633	837.35	52.36
09-02-2006	865	880	865	880	318500	866.8	858.4	858.033	837.925	57.46
10-02-2006	875	875	865	870	764000	867	858.9	858.367	838.475	51.52
13-02-2006	870	880	870	870	422500	866.8	859.5	858.733	839.175	51.52
14-02-2006	860	865	830	865	3430000	866.8	860.5	859.033	839.825	48.61
15-02-2006	850	865	850	865	471000	866.9	861.55	859.2	840.475	48.61
16-02-2006	865	875	865	865	788000	866.4	862.4	859.267	841.175	48.61
17-02-2006	865	875	860	875	1789000	866.4	863.15	859.6	841.9	54.97
20-02-2006	875	875	860	865	115000	865.9	863.8	859.767	842.575	48.51
21-02-2006	865	865	860	860	88500	865.3	864.5	859.9	843.225	45.62
22-02-2006	855	860	855	855	1069500	864.6	865.25	860.067	843.8	42.87
23-02-2006	850	860	850	860	1711000	864.3	866.1	860.3	844.35	46.35
24-02-2006	855	855	835	835	1151500	863.8	866.4	860.367	844.8	34.90
27-02-2006	855	855	850	855	289500	863.8	866.85	860.6	845.225	46.33
28-02-2006	855	860	845	855	662000	863.6	867.3	860.833	845.675	46.33
01-03-2006	845	860	845	860	1835000	863.5	867.8	861	846.2	48.92
02-03-2006	860	860	855	860	1362000	863.6	868.25	861.2	846.775	48.92
03-03-2006	860	865	860	860	1354500	863.7	868.45	861.333	847.375	48.92
06-03-2006	855	860	850	860	1997000	863.8	868.3	861.367	848.025	48.92
07-03-2006	845	855	845	845	335000	863.7	868.15	861.267	848.6	40.93
08-03-2006	845	845	835	840	2505000	863.4	867.65	861	849.1	38.66
09-03-2006	850	870	850	860	888500	863.6	867	860.933	849.725	50.48
10-03-2006	860	860	850	850	38500	863.8	866.15	860.633	850.25	45.74
13-03-2006	850	850	845	845	36500	863.7	865.4	860.467	850.75	43.53
14-03-2006	845	860	845	855	134500	863.7	864.7	860.167	851.3	48.84
15-03-2006	845	860	845	860	538000	863.7	864.1	859.767	851.875	51.31
16-03-2006	860	865	855	860	1499000	863.6	863.55	859.267	852.475	51.31
17-03-2006	860	860	860	860	243500	863.3	863.25	858.933	852.975	51.31
20-03-2006	855	860	850	855	3153000	863	863.1	858.767	853.45	48.39
21-03-2006	855	870	855	860	3770500	862.6	863.1	858.767	853.925	51.37
22-03-2006	860	860	855	860	896000	862.1	863.35	858.733	854.4	51.37
23-03-2006	860	865	850	860	856000	861.6	863.6	858.633	854.125	51.37
24-03-2006	860	860	850	850	146000	861.1	863.85	858.433	854.375	44.90
27-03-2006	850	855	850	855	431500	860.6	864.2	858.133	854.625	48.40
28-03-2006	860	860	855	855	226000	860.2	864.2	858.067	854.775	48.40
29-03-2006	850	855	845	850	1901500	860.1	864.15	858.067	854.925	45.08
03-04-2006	850	850	835	840	4777000	860	864.05	858	855.05	39.28
04-04-2006	840	845	840	845	2017000	859.7	863.75	857.7	855.125	43.22
05-04-2006	840	840	840	840	2720000	859.4	863.45	857.4	855.225	40.40
06-04-2006	850	855	845	855	1033000	859.3	862.8	857.1	855.375	50.77
07-04-2006	855	865	855	865	1507500	859	862.3	856.933	855.625	56.24
11-04-2006	855	855	845	850	820000	858.4	861.9	856.567	855.775	47.68
12-04-2006	845	870	845	865	5092000	858.2	862.05	856.467	856.025	55.05
13-04-2006	865	865	855	855	1178000	857.9	862.2	856.267	856.225	50.00
17-04-2006	850	855	850	850	707500	857.7	862.1	856.167	856.325	47.64
18-04-2006	850	870	850	870	4859500	857.9	862.35	856.333	856.575	56.47
19-04-2006	875	880	865	870	7451500	858	862.3	856.567	856.85	56.47
20-04-2006	870	880	865	870	4844000	858.2	862.2	856.933	857.125	56.47
21-04-2006	870	870	850	850	2218500	858	861.9	857.2	857.225	46.65
24-04-2006	850	860	840	850	2118000	857.6	861.9	857.467	857.35	46.65
25-04-2006	850	855	845	850	1659500	857.2	861.8	857.633	857.525	46.65
26-04-2006	850	865	850	860	4452000	856.8	861.8	857.867	857.725	51.87
27-04-2006	860	875	855	860	5290000	856.6	861.8	858.133	857.925	51.87
28-04-2006	860	920	860	915	19510500	857.5	862.15	858.833	858.425	70.39
01-05-2006	915	950	915	940	6304000	859	862.9	860	859.025	75.08
02-05-2006	950	955	920	940	3402000	860.5	863.7	861.2	859.525	75.08
03-05-2006	940	1005	940	1000	10381500	863.2	864.8	862.667	860.25	82.71
04-05-2006	1020	1020	930	960	6261500	864.9	865.65	863.733	860.925	67.81
05-05-2006	975	1000	955	1000	1875000	867.6	866.75	865.067	861.725	73.04
08-05-2006	1010	1010	950	960	4818000	869.6	867.45	866.2	862.325	62.16
09-05-2006	960	980	955	965	2316500	871.8	868.2	867.433	863	62.90
10-05-2006	965	970	955	960	371000	873.8	869.05	868.667	863.675	61.60
11-05-2006	960	960	945	950	6571500	876.1	869.95	869.633	864.3	58.97
12-05-2006	945	945	930	940	660000	877.8	870.8	870.5	864.9	56.37
15-05-2006	920	920	855	875	1311500	878.2	870.9	870.933	865.175	43.10
16-05-2006	860	910	845	910	2686500	879.2	871.35	871.6	865.55	49.94
17-05-2006	920	935	880	890	1734000	879.8	871.7	872.1	865.85	46.50
18-05-2006	850	875	820	855	2755500	879.7	871.7	872.2	865.925	41.16
19-05-2006	850	860	840	845	715500	879.4	871.6	872	865.875	39.75
22-05-2006	845	845	820	840	3553500	879.3	871.5	871.867	865.775	39.04
23-05-2006	830	835	820	825	2772500	879	871.2	871.433	865.5	36.89
24-05-2006	840	840	800	810	7928500	878	870.8	870.667	865.2	34.82
29-05-2006	820	825	795	800	913500	877	870.4	869.767	864.725	33.47
30-05-2006	800	835	800	835	4281500	876.8	870.25	869.2	864.55	41.93
31-05-2006	815	815	805	805	4045000	875.8	869.75	868.4	864.075	37.53
01-06-2006	825	850	820	840	3373500	875.4	869.55	867.867	863.675	44.81
02-06-2006	840	870	830	860	2845500	875.4	869.5	867.5	863.3	48.51
05-06-2006	860	860	840	845	368500	875.1	869.2	867.2	862.975	46.02
06-06-2006	835	835	820	825	507500	874.5	868.75	866.9	862.7	42.86
07-06-2006	815	815	805	810	1845000	873.5	868.05	866.567	862.45	40.61
08-06-2006	800	800	775	780	2163000	871.9	867	866.2	862.025	36.49
09-06-2006	780	790	775	790	3316000	870.5	866.05	865.9	861.6	38.72
12-06-2006	770	785	770	780	411500	869.1	865.1	865.6	861.1	37.31
13-06-2006	770	770	735	745	3222500	866.9	863.75	865.1	860.325	32.79
14-06-2006	740	745	725	735	898000	864.5	862.35	864.3	859.675	31.62
15-06-2006	745	765	745	765	1944000	862.8	861.45	863.7	859.25	38.72
16-06-2006	785	840	785	835	4934000	862.7	861.35	863.6	859.175	51.41
19-06-2006	830	835	830	830	803000	862.4	861.05	863.3	858.875	50.60
20-06-2006	820	835	820	830	524500	862.2	860.8	863.033	858.6	50.60
21-06-2006	830	830	820	820	2688500	861.5	860.4	862.367	858.2	48.83
22-06-2006	830	835	820	825	3456000	860.7	859.85	861.767	857.875	49.78
23-06-2006	800	810	790	810	628500	859.9	859.15	861.233	857.4	46.96
26-06-2006	790	805	790	800	393500	858.6	858.4	860.9	857	45.13
27-06-2006	800	815	800	805	1467500	857.6	857.75	860.667	856.6	46.26
28-06-2006	800	805	800	800	627000	856.6	857.15	860.267	856.275	45.26
29-06-2006	800	810	800	810	334500	855.4	856.65	860.033	856.1	47.70
30-06-2006	820	825	815	825	1903500	854.5	856.25	859.7	856.05	51.21
03-07-2006	820	825	815	820	754000	853.5	855.85	859.3	856.075	50.01
04-07-2006	825	840	825	835	3346000	853.2	855.6	859	856.2	53.54
05-07-2006	835	840	835	840	225000	853	855.3	858.933	856.35	54.69
06-07-2006	835	855	825	855	1328000	853.1	855.15	858.9	856.5	58.05
07-07-2006	860	875	860	860	995000	853.1	854.95	858.9	856.675	59.13
10-07-2006	855	875	855	860	152500	853.1	854.85	858.9	856.875	59.13
11-07-2006	855	855	845	845	180000	851.7	854.6	858.667	857.05	54.25
12-07-2006	865	865	860	865	286000	850.2	854.6	858.667	857.55	59.10
13-07-2006	850	855	840	845	317500	848.3	854.4	858.567	857.975	53.04
14-07-2006	845	845	830	830	131500	844.9	854.05	858.167	858.225	48.98
17-07-2006	825	830	820	830	56500	842.3	853.6	857.867	858.375	48.98
18-07-2006	825	845	825	840	67000	839.1	853.35	857.533	858.575	51.83
19-07-2006	845	850	840	850	684000	836.9	853.25	857.267	858.875	54.56
20-07-2006	855	860	840	840	434000	834.4	853.1	856.933	859.175	51.42
21-07-2006	850	855	825	830	105500	831.8	852.8	856.633	859.45	48.42
24-07-2006	820	835	820	830	64000	829.4	852.75	856.433	859.575	48.42
25-07-2006	840	845	830	830	84500	827.2	852.5	856.267	859.675	48.42
26-07-2006	835	850	835	845	715000	826.6	852.4	856.133	859.85	53.51
27-07-2006	845	850	830	840	310000	825.2	852.2	855.967	860	51.68
28-07-2006	845	845	835	845	688500	824.3	852.05	855.9	860.15	53.39
31-07-2006	850	850	840	845	1380000	824.1	851.9	855.833	860.175	53.39
01-08-2006	850	855	845	850	1203500	824.2	851.8	855.8	860.05	55.24
02-08-2006	870	870	850	855	1874000	824.5	851.9	855.833	860.025	57.06
03-08-2006	865	865	855	860	674000	825.2	852.1	855.867	859.875	58.87
04-08-2006	860	865	860	860	312000	826.2	852.1	855.933	859.55	58.87
07-08-2006	865	870	860	865	835000	827.5	852.25	856.1	859.2	60.79
08-08-2006	860	860	845	845	886500	827.7	852.25	856.067	858.825	50.63
09-08-2006	850	875	850	870	600000	829	852.4	856.167	858.55	59.70
10-08-2006	870	870	855	855	183500	829.3	852.35	856.133	858.225	53.36
11-08-2006	855	865	855	865	111500	829.4	852.4	856.133	857.975	56.66
14-08-2006	865	870	860	865	862000	829.8	852.45	856.067	857.85	56.66
15-08-2006	860	870	860	865	1118500	830.6	852.55	856.033	857.825	56.66
16-08-2006	870	880	870	870	1003500	831.8	852.65	855.967	857.875	58.50
22-08-2006	865	865	855	865	365500	833.5	852.7	855.833	858.025	55.95
23-08-2006	865	865	855	855	176500	834.8	852.65	855.633	858.125	51.15
24-08-2006	850	855	845	845	1056000	836.1	852.6	855.433	858.225	46.82
25-08-2006	850	855	845	850	384500	838.2	852.55	855.233	858.375	49.14
28-08-2006	855	855	850	850	71500	840.5	852.5	855.067	858.35	49.14
29-08-2006	855	855	845	850	235000	842.2	852.5	855.033	858.325	49.14
30-08-2006	850	870	850	860	1430000	842.7	852.7	855.133	858.375	54.13
31-08-2006	860	910	860	895	6623000	844	853.2	855.367	858.475	66.52
01-09-2006	895	905	895	900	1499000	845.4	853.8	855.667	858.625	67.85
04-09-2006	900	910	885	900	784000	847	854.25	855.933	858.525	67.85
05-09-2006	900	905	890	905	1099000	848.6	854.65	856.1	858.475	69.28
06-09-2006	905	905	890	900	1330000	850.4	855.15	856.233	858.525	66.13
07-09-2006	895	895	895	895	5000	852.3	855.45	856.367	858.75	63.04
08-09-2006	860	900	860	885	435000	853.9	855.75	856.467	858.975	57.28
11-09-2006	885	900	875	875	621000	855.4	856	856.567	859.05	52.15
12-09-2006	870	875	865	870	350500	856.6	856	856.633	859.175	49.75
13-09-2006	885	890	880	885	347500	857.8	856.15	856.767	859.225	56.26
14-09-2006	885	885	870	880	115500	859	856.25	856.9	859.225	53.76
15-09-2006	875	890	870	885	563500	860	856.6	857.067	859.25	55.87
18-09-2006	890	890	890	890	313500	861	857	857.2	859.45	57.93
19-09-2006	890	920	890	910	1219000	862.1	857.6	857.467	859.7	65.00
20-09-2006	900	910	880	880	1534500	862.5	857.8	857.467	859.8	51.13
21-09-2006	885	905	885	895	237000	863.2	858.15	857.633	859.975	56.17
22-09-2006	895	905	895	900	621500	864.3	858	857.833	860.075	57.73
25-09-2006	895	905	895	900	659500	865	857.6	858.067	860.25	57.73
26-09-2006	900	905	890	900	276500	866.1	857.2	858.3	860.45	57.73
27-09-2006	900	905	900	900	582500	867.5	856.2	858.533	860.5	57.73
28-09-2006	910	915	910	915	602500	869.2	855.75	858.8	860.7	63.05
29-09-2006	915	920	910	920	636000	870.8	854.95	859.167	860.85	64.64
02-10-2006	920	925	905	915	143000	872.1	854.5	859.533	860.975	61.77
03-10-2006	915	930	915	930	973000	873.9	854.15	860.033	861.175	66.57
04-10-2006	930	945	925	935	1986000	876	853.9	860.533	861.475	68.01
05-10-2006	940	940	935	935	760000	878.1	853.75	861.2	861.85	68.01
06-10-2006	935	940	935	935	1026500	880.2	853.7	861.733	862.25	68.01
09-10-2006	930	930	925	930	282500	881.9	854.25	862.233	862.575	64.54
10-10-2006	925	945	925	940	830500	883.9	854.55	862.767	862.95	68.06
11-10-2006	945	945	940	940	1226000	885.8	855.05	863.3	863.375	68.06
12-10-2006	930	940	930	940	459500	887.7	855.9	863.833	863.8	68.06
13-10-2006	940	970	940	960	2333500	889.9	857.05	864.5	864.325	74.40
16-10-2006	960	960	950	960	388000	892	858.25	865.267	864.875	74.40
17-10-2006	960	975	950	950	1319000	893.8	859.5	866	865.35	66.72
18-10-2006	950	950	930	930	319500	895.2	860.7	866.467	865.75	54.58
19-10-2006	930	945	930	940	498500	896.7	862.1	867.067	866.25	58.63
20-10-2006	940	965	940	960	896000	899	863.35	867.833	866.8	65.30
30-10-2006	960	970	940	970	1417500	901	865	868.6	867.375	68.07
31-10-2006	970	970	955	960	708000	903.1	866.2	869.267	867.875	62.68
01-11-2006	960	970	960	970	756500	905.2	867.3	870	868.4	65.61
02-11-2006	960	985	960	985	1460500	907.6	868.7	870.833	868.95	69.49
03-11-2006	985	995	985	990	842500	910.1	870.35	871.733	869.55	70.67
06-11-2006	1000	1005	1000	1005	895500	912.8	872.3	872.7	870.175	73.94
07-11-2006	1010	1020	1010	1010	755000	915.7	874.6	873.7	870.8	74.95
08-11-2006	1010	1050	1010	1040	2102500	919.4	877.1	874.9	871.575	79.94
09-11-2006	1030	1040	1020	1040	628000	923.3	879.7	876.167	872.4	79.94
10-11-2006	1040	1040	1010	1020	5495000	926.7	882.45	877.267	873.1	69.27
13-11-2006	1010	1010	990	1000	2183000	929.7	885.1	878.233	873.725	60.56
14-11-2006	1000	1020	1000	1020	2556500	933.1	887.65	879.367	874.55	65.26
15-11-2006	1000	1030	990	1030	1307500	936.5	889.6	880.633	875.475	67.36
16-11-2006	1010	1020	1000	1000	446000	938.6	891.3	881.667	876.175	56.37
17-11-2006	1010	1030	1010	1030	588000	941.2	893.3	882.933	877.05	62.89
20-11-2006	1000	1030	1000	1030	2072000	943.8	895.4	884.1	877.9	62.89
21-11-2006	1030	1050	1020	1040	1261000	946.5	897.55	885.267	878.7	64.92
22-11-2006	1050	1070	1050	1070	4837000	949.9	900.15	886.733	879.65	70.18
23-11-2006	1080	1110	1080	1110	2898500	954.2	903.25	888.367	880.825	75.46
24-11-2006	1110	1120	1100	1110	2102500	958.7	906.3	890.067	882.025	75.46
27-11-2006	1120	1220	1100	1100	1915500	963.2	909.3	891.733	883.225	71.78
28-11-2006	1120	1160	1120	1150	623500	968.8	912.7	893.6	884.675	77.65
29-11-2006	1160	1170	1160	1170	67000	974.5	916.15	895.6	886.2	79.49
30-11-2006	1170	1260	1170	1200	1460000	980.9	919.95	897.8	887.9	81.90
01-12-2006	1200	1220	1200	1210	508500	987.4	923.7	900.2	889.65	82.63
04-12-2006	1210	1230	1210	1230	239000	994.2	927.6	902.733	891.45	84.02
05-12-2006	1240	1260	1230	1260	396000	1001.2	931.65	905.467	893.4	85.86
06-12-2006	1280	1320	1260	1260	1572500	1008.8	935.65	908.133	895.3	85.86
07-12-2006	1260	1270	1250	1260	175500	1016.1	939.65	910.8	897.25	85.86
08-12-2006	1260	1300	1260	1260	670000	1023.3	943.8	913.1	899.2	85.86
11-12-2006	1270	1300	1260	1260	295000	1030.5	947.75	915.233	901.175	85.86
12-12-2006	1270	1280	1260	1270	471500	1037.9	952	917.433	903.2	86.60
13-12-2006	1280	1300	1250	1250	527000	1044.9	956.2	919.1	905.125	77.81
14-12-2006	1250	1300	1250	1300	498000	1052.6	960.9	921.367	907.25	82.57
15-12-2006	1300	1330	1290	1320	1718000	1060.6	965.7	923.5	909.525	84.05
18-12-2006	1330	1360	1300	1360	859500	1069.5	970.8	926.167	912.025	86.51
19-12-2006	1340	1350	1270	1280	974000	1076.5	975.2	928.267	914.15	64.94
20-12-2006	1320	1370	1290	1290	1126500	1083.6	979.8	930.467	916.3	66.08
21-12-2006	1310	1340	1310	1330	155000	1091.5	984.8	933	918.775	70.24
22-12-2006	1330	1330	1310	1320	44000	1099.2	989.7	935.533	921.1	68.00
26-12-2006	1340	1340	1320	1320	6000	1107	994.45	938.5	923.425	68.00
27-12-2006	1320	1320	1300	1310	265000	1114.4	999.15	941.167	925.675	65.57
28-12-2006	1310	1330	1310	1320	962000	1122	1003.9	944.033	927.975	66.84
02-01-2007	1350	1380	1330	1330	1030000	1129.8	1008.75	947.2	930.325	68.12
03-01-2007	1330	1330	1290	1300	1287500	1136.6	1013.25	950.233	932.525	60.60
04-01-2007	1310	1310	1270	1270	918500	1142.8	1017.4	953.1	934.65	54.16
05-01-2007	1270	1290	1270	1290	645500	1149.6	1021.7	956.2	936.9	57.41
08-01-2007	1290	1290	1270	1270	1629000	1156.4	1025.8	959.267	938.95	53.34
09-01-2007	1270	1270	1210	1220	3692000	1162	1029.35	962.067	940.8	44.79
10-01-2007	1200	1220	1120	1140	2611500	1165.6	1032.3	964.1	942.275	35.10
11-01-2007	1160	1170	1140	1160	1392500	1169.4	1035.2	966.467	943.8	38.67
12-01-2007	1170	1240	1150	1240	3563000	1175	1039.05	969.133	945.7	50.43
15-01-2007	1240	1240	1220	1230	1002000	1180.2	1042.7	971.6	947.55	49.16
16-01-2007	1230	1260	1230	1260	1485500	1185.7	1046.65	974.367	949.55	52.98
17-01-2007	1250	1250	1230	1240	3034000	1190.7	1050.4	977.133	951.475	50.27
18-01-2007	1240	1240	1220	1240	1226500	1195.4	1054.1	980	953.375	50.27
19-01-2007	1230	1270	1230	1270	326000	1200.6	1058.15	983.267	955.425	54.34
22-01-2007	1270	1270	1240	1250	882500	1204.8	1062.1	986.333	957.375	51.32
23-01-2007	1240	1240	1220	1220	1221500	1208.4	1065.85	989.267	959.225	47.10
24-01-2007	1220	1230	1210	1210	612500	1212.2	1069.45	992.367	961	45.75
25-01-2007	1220	1220	1180	1190	1094000	1216	1072.85	995.4	962.675	43.09
26-01-2007	1190	1190	1150	1170	1718000	1219	1076.05	998.1	964.275	40.55
29-01-2007	1150	1170	1150	1170	829000	1221.8	1079.15	1000.333	965.925	40.55
30-01-2007	1170	1180	1160	1160	1182500	1225	1081.8	1002.533	967.5	39.21
31-01-2007	1160	1170	1130	1170	940500	1227.8	1084.5	1004.8	969.15	41.30
01-02-2007	1180	1200	1170	1200	552500	1231.2	1087.5	1007.333	970.875	47.17
02-02-2007	1200	1230	1190	1230	2413000	1235	1090.75	1010.033	972.7	52.30
05-02-2007	1220	1240	1210	1220	1981000	1238	1093.95	1012.767	974.55	50.54
06-02-2007	1220	1220	1190	1190	934500	1239.6	1096.9	1015.367	976.175	45.57
07-02-2007	1190	1200	1190	1190	416500	1241.2	1099.95	1017.933	977.85	45.57
08-02-2007	1180	1180	1170	1180	288000	1242.8	1103	1020.467	979.5	43.91
09-02-2007	1180	1180	1160	1170	492500	1243.2	1106	1022.867	981	42.24
12-02-2007	1170	1180	1170	1180	161000	1243.4	1108.95	1025.233	982.55	44.51
13-02-2007	1170	1170	1150	1160	422500	1242.6	1111.75	1027.5	984	41.04
14-02-2007	1160	1170	1140	1140	1306500	1241.2	1114.3	1029.533	985.45	37.87
15-02-2007	1160	1190	1160	1180	2143000	1240.2	1117.2	1031.8	987.1	46.74
16-02-2007	1180	1190	1160	1160	1297500	1238.2	1119.7	1033.833	988.65	43.40
19-02-2007	1160	1160	1160	1160	159000	1236.2	1122.5	1035.833	990.15	43.40
20-02-2007	1150	1160	1150	1150	797500	1234	1125.05	1037.767	991.6	41.68
21-02-2007	1150	1180	1150	1180	833500	1232.4	1127.85	1040	992.925	48.32
22-02-2007	1180	1180	1160	1160	895500	1230.4	1130.45	1041.967	994.025	44.67
23-02-2007	1160	1160	1140	1150	656000	1228	1132.95	1044	995.075	42.92
26-02-2007	1160	1160	1140	1140	332500	1225.8	1135.35	1046.067	995.775	41.19
27-02-2007	1150	1150	1120	1130	821500	1222.4	1137.5	1048.067	996.625	39.47
28-02-2007	1080	1130	1080	1120	1271500	1218.4	1139.5	1049.933	997.225	37.77
01-03-2007	1120	1150	1110	1130	3034500	1213.8	1141.65	1051.8	998.075	40.53
02-03-2007	1130	1130	1110	1110	467500	1210.4	1143.45	1053.6	998.8	37.00
05-03-2007	1100	1100	1080	1100	727000	1206.6	1145.1	1055.4	999.5	35.34
06-03-2007	1110	1110	1100	1110	1965000	1202.2	1146.85	1057.267	1000.3	38.32
07-03-2007	1120	1120	1100	1100	3354500	1197.8	1148.5	1059.067	1001.1	36.51
08-03-2007	1110	1130	1110	1110	1195000	1193.6	1150.3	1060.833	1002.275	39.58
09-03-2007	1120	1140	1110	1120	2884000	1189.8	1152.1	1062.7	1003.325	42.57
12-03-2007	1120	1120	1110	1120	439500	1185.8	1153.9	1064.533	1004.475	42.57
13-03-2007	1120	1130	1120	1130	276500	1181.8	1155.8	1066.433	1005.85	45.69
14-03-2007	1110	1110	1100	1110	436500	1178	1157.3	1068.167	1007.175	40.90
15-03-2007	1120	1120	1090	1090	857000	1174.4	1158.6	1069.733	1008.425	36.76
16-03-2007	1090	1130	1090	1130	1094000	1171.2	1160.4	1071.533	1009.95	48.09
20-03-2007	1130	1130	1060	1060	848500	1167	1161.7	1072.867	1011.2	35.95
21-03-2007	1080	1100	1070	1090	161500	1164.4	1163.2	1074.367	1012.65	42.63
22-03-2007	1100	1120	1100	1110	480500	1163.8	1164.7	1076.133	1014.025	46.63
23-03-2007	1110	1120	1110	1120	671000	1163	1166.2	1077.8	1015.6	48.56
26-03-2007	1120	1140	1120	1130	776500	1160.8	1167.9	1079.633	1017.05	50.49
27-03-2007	1130	1140	1120	1140	724500	1159	1169.6	1081.467	1018.45	52.41
28-03-2007	1120	1130	1120	1130	201000	1156.4	1171.05	1083.233	1019.875	50.31
29-03-2007	1130	1150	1130	1140	986000	1154.4	1172.55	1085.067	1021.45	52.37
30-03-2007	1140	1140	1130	1140	435000	1152.4	1173.9	1086.867	1023.1	52.37
02-04-2007	1150	1150	1120	1120	1612500	1149.4	1175	1088.567	1024.8	47.78
03-04-2007	1130	1150	1130	1150	2902000	1147.4	1176.1	1090.533	1026.6	54.25
04-04-2007	1160	1180	1150	1160	3935000	1146.2	1177.3	1092.633	1028.5	56.20
05-04-2007	1160	1170	1140	1140	503500	1144.8	1178.5	1094.567	1030.475	51.48
09-04-2007	1170	1170	1140	1140	657000	1143.8	1179.9	1096.5	1032.5	51.48
10-04-2007	1140	1140	1130	1140	709000	1143.2	1181.1	1098.433	1034.375	51.48
11-04-2007	1140	1180	1140	1160	1447500	1143	1182.4	1100.433	1036	56.09
12-04-2007	1150	1170	1150	1170	917500	1143.2	1184.1	1102.267	1037.7	58.23
13-04-2007	1170	1200	1170	1200	3185000	1143.8	1185.8	1104.267	1039.55	63.90
16-04-2007	1200	1240	1200	1220	2341000	1144.2	1187.7	1106.4	1041.55	67.11
17-04-2007	1240	1240	1200	1200	1617500	1143.6	1189.3	1108.367	1043.425	61.25
18-04-2007	1210	1210	1180	1180	1332000	1142.8	1190.4	1110.233	1045.275	55.98
19-04-2007	1170	1170	1130	1130	2893000	1141.6	1190.6	1111.8	1046.925	45.46
20-04-2007	1160	1160	1150	1160	1211500	1141	1191.1	1113.633	1048.7	51.37
23-04-2007	1180	1180	1140	1150	1257500	1140.4	1191.6	1115.467	1050.45	49.44
24-04-2007	1170	1170	1130	1130	1793500	1139.6	1191.4	1117.2	1052.05	45.75
25-04-2007	1130	1130	1110	1120	2847000	1138.4	1190.9	1118.767	1053.525	43.99
26-04-2007	1130	1150	1120	1130	2032000	1137.8	1190.2	1120.433	1055.075	46.22
27-04-2007	1140	1150	1120	1120	1870500	1137.4	1189.3	1122	1056.5	44.32
30-04-2007	1130	1150	1130	1130	2878500	1136.4	1188.3	1123.6	1057.95	46.69
01-05-2007	1130	1130	1120	1130	367000	1135.8	1187	1125.067	1059.325	46.69
02-05-2007	1130	1180	1130	1170	6777500	1136	1186.1	1127	1060.875	55.47
03-05-2007	1170	1180	1150	1160	2646000	1136.2	1185.1	1128.767	1062.375	53.11
04-05-2007	1170	1190	1160	1170	6795000	1136	1184.2	1130.567	1064	55.16
07-05-2007	1180	1180	1150	1150	2393500	1135.8	1183.1	1132.233	1065.425	50.41
08-05-2007	1150	1160	1140	1160	1613500	1136	1182	1133.967	1067	52.61
09-05-2007	1150	1190	1150	1190	2651500	1137	1181.4	1135.9	1068.8	58.54
10-05-2007	1180	1190	1170	1180	3384500	1138	1180.2	1137.667	1070.55	56.03
11-05-2007	1170	1170	1140	1140	1515500	1138.4	1178.4	1139.133	1072.05	47.27
14-05-2007	1150	1160	1130	1140	4215500	1138.6	1176.2	1140.633	1073.5	47.27
15-05-2007	1150	1170	1150	1150	4087000	1139.4	1174.9	1142.1	1075.05	49.55
16-05-2007	1150	1200	1150	1200	4367500	1141.4	1174	1143.867	1076.9	59.10
21-05-2007	1200	1220	1200	1220	4362000	1143.6	1172.9	1145.767	1078.85	62.19
22-05-2007	1210	1220	1200	1210	1998000	1145.8	1171.8	1147.6	1080.75	59.76
23-05-2007	1210	1270	1210	1250	8574000	1148.6	1171.1	1149.733	1082.775	65.55
24-05-2007	1250	1270	1240	1260	2265500	1151.4	1170.6	1151.867	1084.875	66.83
25-05-2007	1240	1250	1230	1240	1874500	1153.8	1169.8	1153.867	1086.85	61.87
28-05-2007	1240	1260	1230	1250	1565000	1156.2	1169	1155.933	1088.875	63.33
29-05-2007	1250	1250	1230	1250	1815000	1159	1168.5	1157.867	1090.875	63.33
30-05-2007	1230	1250	1230	1250	1966500	1162.2	1168.3	1159.8	1092.85	63.33
31-05-2007	1260	1260	1240	1260	1286500	1164.8	1168	1161.867	1094.85	65.02
04-06-2007	1260	1280	1220	1220	2001000	1168	1167.5	1163.8	1096.65	54.29
05-06-2007	1230	1250	1230	1240	955500	1171	1167.7	1165.8	1098.525	58.02
06-06-2007	1240	1280	1240	1270	3292000	1174.2	1169	1167.867	1100.65	62.91
07-06-2007	1260	1270	1250	1250	1858000	1176.8	1169.9	1169.733	1102.55	58.05
08-06-2007	1240	1260	1240	1260	2653500	1179.4	1170.1	1171.733	1104.575	59.73
11-06-2007	1280	1370	1280	1370	5580500	1184	1171.5	1174.4	1107.1	72.65
12-06-2007	1370	1420	1320	1360	4443000	1188.6	1172.5	1176.9	1109.575	70.44
13-06-2007	1350	1380	1350	1360	4105000	1193	1173.7	1179.367	1112.05	70.44
14-06-2007	1370	1400	1370	1390	2704500	1198	1175.2	1181.933	1114.65	73.27
15-06-2007	1400	1400	1370	1370	630500	1203	1176.2	1184.333	1117.175	68.55
18-06-2007	1370	1380	1370	1380	520000	1207.6	1177.5	1186.6	1119.8	69.61
19-06-2007	1400	1420	1370	1410	598000	1212.6	1179.4	1189.067	1122.625	72.58
20-06-2007	1430	1470	1400	1430	4581000	1218.4	1181.6	1191.8	1125.525	74.37
21-06-2007	1430	1440	1380	1400	905500	1223.6	1183.7	1194.467	1128.275	67.25
22-06-2007	1400	1440	1390	1440	1202000	1229.6	1186.4	1197.267	1131.225	71.21
25-06-2007	1400	1430	1400	1420	934000	1234.8	1188.9	1199.867	1134.025	66.86
26-06-2007	1420	1430	1420	1420	2014500	1239.8	1191.5	1202.667	1136.65	66.86
27-06-2007	1420	1420	1340	1370	4581000	1243.2	1193.5	1204.933	1139	56.80
28-06-2007	1380	1380	1320	1340	2693500	1245.6	1194.9	1207	1141.2	51.77
29-06-2007	1340	1350	1340	1340	4571500	1248.4	1196	1209	1143.375	51.77
02-07-2007	1340	1360	1320	1350	890500	1251.8	1197.3	1210.867	1145.625	53.37
03-07-2007	1350	1400	1350	1390	1258500	1257	1199.3	1212.733	1148.1	59.19
04-07-2007	1410	1410	1400	1400	404500	1261.8	1201.4	1214.667	1150.675	60.52
05-07-2007	1400	1400	1370	1380	1442500	1266.4	1203.4	1216.533	1153.2	56.55
06-07-2007	1370	1380	1360	1370	1139000	1271.2	1205.4	1218	1155.7	54.63
09-07-2007	1370	1390	1350	1380	6202000	1276.4	1207.4	1219.4	1158.175	56.23
10-07-2007	1380	1380	1360	1360	1067000	1281	1209.4	1220.467	1160.575	52.25
11-07-2007	1350	1370	1340	1370	4319000	1286	1211.7	1221.533	1163	54.01
12-07-2007	1380	1420	1370	1410	9002500	1291.6	1214	1222.733	1165.6	60.29
13-07-2007	1420	1440	1410	1410	3477000	1297.2	1216.5	1223.733	1168.1	60.29
16-07-2007	1410	1410	1390	1390	949500	1301.6	1218.8	1224.6	1170.65	55.86
17-07-2007	1390	1420	1390	1420	1870500	1306.8	1221.5	1225.667	1173.275	60.54
18-07-2007	1420	1440	1410	1430	2684500	1312	1224	1226.8	1175.925	61.99
19-07-2007	1420	1440	1420	1430	600500	1317.6	1226.7	1227.933	1178.575	61.99
20-07-2007	1400	1500	1400	1500	2130000	1324.4	1230.2	1229.467	1181.575	70.70
23-07-2007	1470	1530	1470	1520	901000	1331	1234	1231.267	1184.675	72.63
24-07-2007	1520	1520	1480	1500	2526000	1337.4	1237.7	1232.6	1187.6	67.82
25-07-2007	1500	1500	1480	1500	3419500	1344.6	1241.5	1233.8	1190.5	67.82
26-07-2007	1500	1510	1490	1490	1370000	1351.6	1245.1	1234.667	1193.375	65.31
27-07-2007	1450	1470	1420	1430	1118000	1357.2	1248.3	1235.667	1195.875	52.71
30-07-2007	1440	1460	1430	1460	829000	1362.4	1251.9	1236.8	1198.5	57.16
31-07-2007	1480	1540	1470	1510	3824500	1368.2	1255.9	1238	1201.375	63.35
01-08-2007	1500	1500	1420	1440	1336500	1372.8	1259.3	1238.8	1203.9	52.02
02-08-2007	1450	1460	1390	1400	3407000	1375.8	1262.2	1239.333	1206.25	46.86
03-08-2007	1410	1410	1370	1370	2632000	1378	1264.7	1239.733	1208.4	43.38
06-08-2007	1360	1360	1290	1340	4199000	1380	1266.9	1239.867	1210.4	40.17
07-08-2007	1350	1360	1310	1330	3492000	1381.6	1268.9	1239.867	1212.35	39.13
08-08-2007	1340	1420	1340	1410	685000	1384.8	1271.9	1240.6	1214.6	50.23
09-08-2007	1440	1450	1370	1370	671000	1387.2	1274.7	1241.267	1216.65	45.74
10-08-2007	1350	1360	1330	1340	997500	1388.8	1276.8	1241.6	1218.6	42.66
13-08-2007	1360	1360	1330	1340	1154000	1391.2	1279.6	1242.067	1220.65	42.66
14-08-2007	1340	1340	1290	1290	1575500	1392.2	1281.6	1242.533	1222.4	37.75
15-08-2007	1270	1270	1180	1190	5893500	1390.6	1282.4	1242.867	1223.55	30.25
16-08-2007	1140	1150	1080	1140	3029000	1388.4	1282.6	1242.733	1224.4	27.32
20-08-2007	1210	1280	1210	1270	4053500	1388.6	1284	1242.933	1225.95	42.80
21-08-2007	1240	1300	1240	1290	2795000	1387	1285.5	1243.333	1227.55	44.75
22-08-2007	1310	1330	1290	1310	2797500	1386	1287.3	1243.667	1229.175	46.71
23-08-2007	1340	1410	1340	1340	3112500	1385.6	1289.3	1244.333	1230.925	49.59
24-08-2007	1340	1380	1340	1370	1400500	1385.2	1291.6	1245.2	1232.75	52.37
27-08-2007	1370	1410	1370	1400	1780500	1385.8	1294.4	1246.067	1234.7	55.03
28-08-2007	1380	1400	1380	1400	2687500	1386.2	1296.9	1247.067	1236.5	55.03
29-08-2007	1390	1390	1340	1360	1267000	1385.2	1298.9	1248	1238.1	50.65
30-08-2007	1400	1400	1340	1360	1979500	1383.8	1301.1	1249	1239.8	50.65
31-08-2007	1370	1390	1350	1360	4997500	1383	1303.3	1250.133	1241.6	50.65
03-09-2007	1360	1380	1350	1380	482500	1381.8	1305.7	1251.533	1243.4	52.99
04-09-2007	1380	1410	1380	1400	3951500	1381.4	1308.1	1253.067	1245.25	55.27
05-09-2007	1400	1400	1360	1370	1899500	1380.4	1310.1	1254.467	1247.1	51.25
06-09-2007	1360	1400	1360	1380	1346000	1380.6	1311.9	1255.867	1248.85	52.49
07-09-2007	1380	1400	1370	1400	709000	1381.8	1313.7	1257.2	1250.7	54.96
10-09-2007	1360	1380	1360	1370	2063000	1382.4	1315.4	1258.133	1252.35	50.70
11-09-2007	1340	1360	1340	1350	6311500	1382.4	1317.1	1259	1253.75	48.03
12-09-2007	1360	1360	1320	1350	5048500	1381.6	1319.3	1260.067	1254.95	48.03
13-09-2007	1370	1370	1330	1350	1241000	1380.6	1321.2	1261.133	1256.15	48.03
14-09-2007	1360	1360	1330	1330	531000	1379.6	1323	1262.133	1257.3	45.07
17-09-2007	1350	1350	1320	1330	1259000	1378.8	1325	1263.2	1258.2	45.07
18-09-2007	1330	1360	1330	1350	2004500	1378.2	1327.3	1264.333	1259.1	48.74
19-09-2007	1390	1400	1360	1370	3174500	1378.4	1329.7	1265.733	1259.95	52.18
20-09-2007	1380	1380	1360	1370	1214500	1378.4	1332.2	1267.267	1260.75	52.18
21-09-2007	1370	1390	1370	1390	592500	1378	1334.8	1268.667	1261.55	55.63
24-09-2007	1380	1380	1370	1380	1375000	1377.4	1337.3	1270.133	1262.15	53.55
25-09-2007	1380	1410	1380	1390	3902500	1377.4	1339.5	1271.667	1262.8	55.35
26-09-2007	1390	1410	1390	1400	2115500	1377	1341.9	1273.333	1263.5	57.14
27-09-2007	1420	1420	1400	1410	1227500	1376.6	1344.3	1274.867	1264.25	58.91
28-09-2007	1410	1410	1350	1360	3600500	1375.2	1346.4	1276.2	1264.75	48.18
01-10-2007	1390	1390	1360	1370	1817000	1372.6	1348.5	1277.667	1265.25	50.14
02-10-2007	1380	1430	1370	1410	4908500	1370.4	1350.7	1279.467	1266.05	57.11
03-10-2007	1420	1440	1400	1410	2545500	1368.6	1353	1281.333	1266.6	57.11
04-10-2007	1410	1430	1410	1430	895500	1367.2	1355.9	1283.4	1267.15	60.33
05-10-2007	1430	1490	1430	1490	7281500	1367.2	1359.4	1285.8	1267.8	68.07
08-10-2007	1500	1500	1440	1450	3485000	1367.6	1362.4	1288.067	1268.65	59.71
09-10-2007	1450	1470	1450	1460	1058500	1367.6	1365	1290.467	1269.5	61.00
10-10-2007	1460	1480	1460	1470	1911500	1366.8	1367.5	1292.867	1270.2	62.30
11-10-2007	1480	1530	1480	1500	7052500	1368	1370.4	1295.533	1271.1	65.96
17-10-2007	1480	1490	1450	1450	2021500	1369	1372.4	1297.8	1271.75	56.16
18-10-2007	1450	1470	1440	1440	1182500	1370.4	1374.2	1299.933	1272.4	54.42
19-10-2007	1420	1420	1380	1380	1590500	1371.2	1375.6	1301.667	1272.7	45.34
22-10-2007	1360	1380	1340	1350	2692500	1371.6	1376.6	1303.133	1272.8	41.60
23-10-2007	1380	1390	1380	1380	1110000	1371	1377.9	1304.933	1273.2	46.36
24-10-2007	1400	1400	1340	1370	3960000	1371	1379.1	1306.8	1273.7	45.04
25-10-2007	1370	1390	1360	1390	4868500	1372	1380.4	1308.533	1274.2	48.22
26-10-2007	1400	1410	1380	1380	1270500	1372.8	1382	1310.667	1274.75	46.76
29-10-2007	1400	1400	1360	1380	1728000	1374.6	1383.4	1312.6	1275.55	46.76
30-10-2007	1380	1380	1350	1350	6872000	1377.8	1384.2	1314.2	1276.6	42.32
31-10-2007	1350	1350	1330	1330	8157500	1381.6	1385	1315.6	1277.45	39.62
01-11-2007	1360	1360	1340	1350	3421500	1383.2	1385.9	1317.067	1278	43.50
02-11-2007	1330	1350	1320	1340	2608000	1384.2	1385.6	1318.4	1278.55	42.05
05-11-2007	1340	1360	1330	1330	3008000	1384.6	1385.3	1319.733	1278.9	40.59
06-11-2007	1340	1350	1320	1320	2414000	1384.2	1384.9	1320.933	1279.3	39.12
07-11-2007	1330	1340	1300	1330	6366000	1383.4	1384.3	1322.2	1279.75	41.40
08-11-2007	1310	1320	1300	1300	4707000	1381.4	1383.6	1323.4	1279.9	36.93
09-11-2007	1320	1340	1310	1330	2784500	1380	1383.1	1324.6	1280.3	43.50
12-11-2007	1300	1320	1290	1300	4867500	1378.8	1382	1325.533	1280.7	39.11
13-11-2007	1320	1340	1280	1290	2162000	1377.4	1380.6	1326.533	1281.1	37.75
14-11-2007	1300	1340	1300	1320	2346000	1376.6	1379.8	1327.733	1281.75	44.06
15-11-2007	1320	1330	1320	1330	1151000	1375.6	1378.7	1329	1282.55	46.02
16-11-2007	1310	1330	1310	1320	1130500	1374	1377.7	1330.067	1283.3	44.35
19-11-2007	1320	1320	1300	1310	932000	1372.8	1376.6	1331	1284.05	42.67
20-11-2007	1290	1300	1260	1280	4523000	1370.8	1375.7	1331.533	1284.6	38.03
21-11-2007	1280	1280	1250	1250	5218500	1367.8	1374.8	1331.733	1284.85	34.05
22-11-2007	1250	1290	1240	1280	1227500	1366	1374.2	1332.267	1285.1	40.74
23-11-2007	1280	1300	1280	1300	280500	1365	1373.7	1333.067	1285.5	44.76
26-11-2007	1290	1300	1290	1290	3086000	1363.8	1372.7	1334.133	1286	43.18
27-11-2007	1280	1290	1280	1290	653500	1362.6	1371.6	1335	1286.5	43.18
28-11-2007	1300	1300	1250	1270	4492500	1361.4	1370.5	1335.8	1286.95	39.92
29-11-2007	1280	1310	1270	1310	6968500	1361	1369.9	1337	1287.65	48.33
30-11-2007	1320	1380	1320	1330	6400500	1360.6	1369.4	1338.4	1288.4	51.95
03-12-2007	1340	1340	1290	1290	1269000	1359	1368.7	1339.467	1289.05	45.14
04-12-2007	1290	1310	1280	1310	805000	1357.8	1368.1	1340.733	1289.9	48.76
05-12-2007	1310	1360	1300	1360	2579000	1357.2	1367.6	1342.267	1290.8	56.49
06-12-2007	1370	1380	1360	1370	5285000	1357	1367.2	1343.867	1291.85	57.86
07-12-2007	1380	1390	1340	1360	1302500	1356.4	1366.9	1345.133	1292.85	55.96
10-12-2007	1360	1360	1330	1330	1284500	1355	1366	1346.267	1293.75	50.60
11-12-2007	1360	1360	1350	1350	1600000	1353.8	1365.2	1347.467	1294.6	53.78
12-12-2007	1350	1350	1330	1330	1021000	1353.2	1364.2	1348.667	1295.45	50.29
13-12-2007	1330	1330	1320	1330	967500	1352.4	1362.5	1349.8	1296.35	50.29
14-12-2007	1320	1330	1320	1320	350500	1350.6	1360.5	1350.667	1297.25	48.47
17-12-2007	1320	1330	1300	1320	1393000	1348.8	1358.7	1351.6	1298.2	48.47
18-12-2007	1330	1330	1290	1290	709000	1346	1356.6	1352.6	1299.05	43.05
19-12-2007	1290	1310	1290	1310	931000	1342.4	1354.8	1353.733	1299.95	47.28
26-12-2007	1320	1370	1320	1350	2086500	1340.4	1354	1355.067	1301.15	54.56
27-12-2007	1360	1370	1350	1370	1905500	1338.6	1353.1	1356.2	1302.5	57.71
28-12-2007	1350	1360	1350	1350	1352000	1336.2	1351.5	1357.067	1303.7	53.70
02-01-2008	1350	1370	1350	1360	1134000	1333.4	1350.7	1358.067	1305	55.37
03-01-2008	1350	1370	1350	1370	1811500	1331.8	1350.4	1358.867	1306.3	57.04
04-01-2008	1370	1390	1370	1380	2297500	1330.6	1350.5	1359.667	1307.6	58.70
07-01-2008	1370	1400	1370	1400	4959000	1331	1351.1	1360.733	1309	61.87
08-01-2008	1410	1430	1400	1410	5269000	1332.2	1351.9	1361.8	1310.4	63.38
09-01-2008	1410	1440	1400	1440	4996000	1333.4	1352.2	1363.067	1312.05	67.55
14-01-2008	1440	1440	1410	1430	726500	1334.6	1352.8	1364.267	1313.75	64.90
15-01-2008	1440	1440	1370	1370	1626500	1334.2	1353.1	1365	1314.95	51.78
16-01-2008	1360	1370	1280	1280	2664000	1332.2	1352.5	1365.4	1316.05	39.03
17-01-2008	1280	1360	1280	1360	809500	1331.8	1353.2	1366.2	1317.4	50.66
18-01-2008	1320	1360	1280	1330	1248000	1331.4	1354.6	1366.6	1318.5	47.03
21-01-2008	1330	1340	1290	1310	997500	1331	1356.3	1367	1319.45	44.74
22-01-2008	1250	1280	1220	1250	2433000	1329	1356.1	1366.933	1320.05	38.64
23-01-2008	1270	1310	1270	1290	2917500	1328	1356.1	1366.4	1320.8	44.11
24-01-2008	1290	1320	1290	1320	1614500	1327.8	1356.2	1366.133	1321.75	47.86
25-01-2008	1330	1350	1330	1330	3587000	1328	1356.1	1365.933	1322.7	49.09
28-01-2008	1300	1330	1290	1330	350500	1328	1355.7	1365.533	1323.65	49.09
29-01-2008	1330	1340	1320	1330	3008000	1328.6	1355	1365.267	1324.7	49.09
30-01-2008	1360	1360	1310	1330	1216000	1328.6	1354.3	1364.933	1325.6	49.09
31-01-2008	1330	1390	1330	1380	1434000	1330.2	1354.5	1364.733	1326.7	56.05
01-02-2008	1390	1400	1350	1370	1455500	1331.8	1354.6	1364.333	1327.85	54.44
04-02-2008	1350	1380	1350	1380	633500	1333	1354.8	1364.2	1329.05	55.81
05-02-2008	1380	1390	1370	1390	1176500	1334.2	1354.9	1363.867	1330.3	57.18
06-02-2008	1360	1360	1350	1350	441500	1334.8	1354.4	1363.4	1331.25	50.41
11-02-2008	1320	1340	1320	1330	2498000	1335.2	1354	1362.8	1332.05	47.39
12-02-2008	1360	1360	1290	1300	1644000	1335.6	1353.2	1362.333	1332.55	43.21
13-02-2008	1310	1330	1310	1320	711500	1337	1352.4	1362.2	1333.05	46.59
14-02-2008	1330	1370	1330	1340	242000	1338.2	1352.1	1362.2	1333.75	49.82
15-02-2008	1360	1390	1360	1390	2205000	1340	1352.5	1362.467	1334.8	56.82
18-02-2008	1390	1390	1350	1350	2173000	1341.2	1352.5	1362.2	1335.9	50.72
19-02-2008	1360	1360	1340	1350	1533500	1342.4	1352.5	1361.867	1336.85	50.72
20-02-2008	1340	1340	1320	1330	3309000	1343.6	1352.5	1361.533	1337.75	47.75
21-02-2008	1340	1370	1320	1370	2265000	1344.8	1352.9	1361.533	1338.95	53.61
22-02-2008	1360	1360	1350	1350	756000	1345.2	1352.9	1361.333	1340.1	50.55
25-02-2008	1350	1380	1350	1360	1699000	1346.6	1352.8	1361.333	1341.25	52.02
26-02-2008	1360	1380	1360	1360	2532500	1347.6	1352.7	1361.267	1342.45	52.02
27-02-2008	1370	1390	1370	1370	927500	1347.8	1352.5	1361	1343.65	53.62
28-02-2008	1370	1380	1370	1380	449000	1348	1352.5	1360.8	1344.9	55.23
29-02-2008	1370	1370	1360	1360	753500	1348	1352.2	1360.6	1345.85	51.39
03-03-2008	1330	1340	1320	1340	877500	1348.2	1351.6	1360.067	1346.75	47.82
04-03-2008	1360	1360	1330	1350	787000	1348.2	1351	1359.533	1347.65	49.70
05-03-2008	1350	1360	1340	1360	344500	1348.8	1351	1359.067	1348.7	51.59
06-03-2008	1360	1380	1360	1380	816000	1349.8	1351.1	1358.267	1349.8	55.20
10-03-2008	1360	1360	1330	1340	1654000	1350.2	1350.4	1357.067	1350.55	47.55
11-03-2008	1340	1360	1340	1360	1079000	1351	1349.9	1356.133	1351.45	51.19
12-03-2008	1380	1380	1360	1370	1185000	1352.6	1349.3	1355.267	1352.6	52.95
13-03-2008	1360	1370	1350	1370	2375500	1353.8	1348.1	1354.467	1353.75	52.95
14-03-2008	1400	1400	1350	1360	2175000	1354	1347.2	1354	1354.8	50.83
17-03-2008	1300	1400	1300	1400	1045000	1354.6	1346.6	1353.6	1355.8	58.07
18-03-2008	1390	1390	1360	1390	1980500	1355.4	1345.8	1352.8	1356.65	55.86
19-03-2008	1400	1400	1370	1370	1738000	1355.6	1344.5	1352.333	1357.45	51.62
24-03-2008	1380	1380	1370	1380	1699500	1355.8	1343.8	1352.2	1358.1	53.52
25-03-2008	1380	1390	1350	1350	1654000	1355.2	1342.9	1352.067	1358.55	47.49
26-03-2008	1350	1360	1350	1360	2258000	1354.4	1342.7	1352.2	1359.15	49.53
27-03-2008	1360	1380	1360	1380	1607500	1353.8	1343	1352.533	1359.8	53.43
28-03-2008	1380	1380	1370	1380	233500	1352.6	1343	1352.333	1360.45	53.43
31-03-2008	1370	1380	1370	1380	2163500	1351.6	1343.1	1352.4	1361.1	53.43
01-04-2008	1380	1380	1340	1370	3141000	1351.6	1342.9	1352.6	1361.65	50.97
02-04-2008	1390	1400	1360	1360	1083500	1353.2	1342.7	1352.733	1362.35	48.56
03-04-2008	1380	1380	1360	1360	2111000	1353.2	1342.5	1353.2	1362.95	48.56
04-04-2008	1380	1390	1370	1380	1381500	1354.2	1342.8	1354.467	1363.5	53.64
07-04-2008	1380	1380	1350	1350	1275500	1355	1343	1355.867	1364	46.26
08-04-2008	1350	1360	1320	1330	1036000	1356.6	1342.8	1356.267	1364.35	42.11
09-04-2008	1340	1340	1280	1290	4625000	1356.6	1342.3	1356.267	1363.95	35.28
10-04-2008	1310	1380	1310	1380	1244000	1357.8	1342.8	1356.733	1364.05	53.54
11-04-2008	1380	1390	1360	1390	1518000	1359	1343.5	1357.067	1364.2	55.05
14-04-2008	1390	1390	1340	1340	155500	1359.2	1343.6	1356.867	1363.95	46.82
15-04-2008	1340	1360	1330	1350	106500	1359.6	1344.1	1356.533	1363.85	48.48
16-04-2008	1360	1390	1360	1390	654500	1360.8	1344.7	1356.467	1363.9	54.58
17-04-2008	1390	1390	1370	1370	1074500	1360.6	1345.4	1356.533	1363.7	51.31
18-04-2008	1390	1390	1360	1370	1143500	1360.6	1346.2	1356.6	1363.4	51.31
21-04-2008	1380	1380	1370	1380	824500	1360.6	1346.8	1356.733	1363.3	52.95
22-04-2008	1380	1380	1330	1330	1784500	1359.4	1346.8	1356.4	1362.75	44.83
23-04-2008	1330	1350	1300	1310	1920000	1358.6	1346.7	1355.8	1362.2	42.06
24-04-2008	1320	1340	1320	1320	755500	1358.4	1346.8	1355.467	1361.7	43.93
25-04-2008	1330	1330	1290	1300	3675000	1358.4	1347	1354.933	1361.35	41.07
28-04-2008	1300	1300	1290	1290	1861000	1357.8	1347.4	1354.2	1361.1	39.69
29-04-2008	1330	1360	1310	1340	1791000	1357.8	1348	1354	1361.1	48.97
30-04-2008	1340	1370	1340	1360	1224500	1357.2	1348.6	1354.067	1361.15	52.15
02-05-2008	1370	1390	1370	1380	1739000	1357.8	1349.5	1354.267	1361.1	55.15
05-05-2008	1400	1410	1380	1410	2043000	1359	1350.7	1354.667	1361.15	59.28
06-05-2008	1430	1430	1370	1380	419000	1360	1351.8	1355	1361.15	53.93
07-05-2008	1390	1390	1370	1370	535000	1360	1352.4	1355.267	1361.15	52.24
08-05-2008	1370	1370	1350	1350	234000	1360	1352.6	1355.267	1361	48.94
09-05-2008	1350	1360	1350	1360	202500	1360	1353.3	1355.2	1361	50.62
12-05-2008	1360	1380	1360	1370	151500	1360.2	1353.9	1355.2	1361	52.31
13-05-2008	1370	1370	1350	1350	2057000	1359.8	1353.8	1354.933	1360.7	48.71
14-05-2008	1360	1380	1360	1380	326500	1359.8	1353.9	1354.933	1360.55	53.84
15-05-2008	1380	1380	1360	1370	1143000	1360	1354	1354.8	1360.45	51.98
16-05-2008	1360	1360	1340	1350	1043000	1360.2	1354.2	1354.467	1360.1	48.37
19-05-2008	1340	1350	1330	1330	1578000	1359.8	1354	1353.933	1359.6	45.00
21-05-2008	1320	1370	1320	1370	2121500	1360	1354.4	1354	1359.3	52.17
22-05-2008	1360	1370	1350	1370	1287500	1359.8	1354.8	1354	1358.65	52.17
23-05-2008	1370	1370	1360	1370	791500	1360.4	1355.3	1353.733	1357.9	52.17
26-05-2008	1360	1360	1330	1340	1259500	1360	1355.5	1353.267	1357.1	46.49
27-05-2008	1320	1350	1320	1320	851000	1359	1355.8	1352.533	1356.2	43.13
28-05-2008	1360	1360	1340	1340	1167000	1358.4	1356.1	1351.533	1355.45	47.24
29-05-2008	1350	1360	1340	1340	786500	1358	1356	1350.8	1355	47.24
30-05-2008	1350	1370	1340	1350	1364500	1357	1355.8	1350.067	1354.45	49.37
02-06-2008	1350	1370	1350	1350	838000	1356.2	1355.8	1349.267	1353.65	49.37
03-06-2008	1350	1370	1340	1370	1174000	1356.2	1355.9	1348.4	1353.3	53.69
04-06-2008	1370	1400	1360	1390	1512500	1356.4	1356.1	1348	1353.25	57.60
05-06-2008	1380	1390	1360	1360	721500	1356.6	1355.9	1347.467	1353.2	50.69
06-06-2008	1380	1380	1350	1350	319000	1356.4	1355.4	1347.267	1353.25	48.60
09-06-2008	1340	1350	1330	1350	1869500	1355.8	1354.8	1347.267	1353.35	48.60
10-06-2008	1340	1350	1340	1340	216500	1355	1353.8	1347	1353	46.39
11-06-2008	1340	1350	1340	1350	440500	1354.4	1353	1346.867	1352.9	48.90
12-06-2008	1350	1350	1330	1330	3060000	1353.6	1352.6	1346.467	1352.85	44.42
13-06-2008	1340	1350	1340	1350	716000	1353.4	1353.3	1346.267	1352.9	49.41
16-06-2008	1350	1370	1340	1370	1262500	1353.6	1353.4	1346.2	1353.3	53.87
17-06-2008	1370	1370	1350	1350	391000	1353	1353.6	1346.2	1354.1	49.20
18-06-2008	1360	1360	1350	1350	517500	1353	1354	1346.333	1355.15	49.20
19-06-2008	1360	1360	1340	1340	1133000	1353.2	1354.9	1346.267	1355.5	46.84
20-06-2008	1350	1360	1320	1320	3335000	1353.8	1355.2	1346.133	1355.65	42.46
23-06-2008	1330	1360	1330	1360	78500	1353.4	1355.6	1346.333	1355.9	52.11
24-06-2008	1350	1360	1340	1350	276500	1352.6	1355.8	1346.533	1355.95	49.86
25-06-2008	1340	1360	1330	1360	337000	1353	1356.1	1346.733	1355.9	52.09
26-06-2008	1360	1360	1350	1350	556000	1353	1356.3	1347.067	1355.65	49.71
27-06-2008	1330	1340	1320	1330	823000	1351.8	1356.3	1347.067	1355.3	45.26
30-06-2008	1340	1350	1330	1350	339000	1351.4	1356	1347.4	1355.25	50.07
01-07-2008	1340	1360	1340	1360	951500	1351.2	1355.9	1347.867	1355.25	52.33
02-07-2008	1340	1350	1330	1330	522500	1350.2	1355.4	1347.933	1355.1	45.66
03-07-2008	1320	1330	1310	1330	930500	1350.2	1354.8	1347.933	1354.85	45.66
04-07-2008	1320	1330	1300	1330	676000	1350.6	1354.6	1348	1354.5	45.66
07-07-2008	1330	1340	1330	1340	479000	1351	1354.7	1348.2	1354.35	48.40
08-07-2008	1330	1350	1330	1350	148000	1352	1355.2	1348.667	1354.2	51.05
09-07-2008	1350	1360	1340	1360	795000	1353.4	1355.6	1349.4	1354	53.63
10-07-2008	1360	1360	1310	1320	1169000	1353	1355.4	1349.667	1353.75	43.73
11-07-2008	1320	1320	1290	1290	1784500	1351.6	1354.4	1349.6	1353.45	38.06
14-07-2008	1290	1310	1290	1290	197500	1349.8	1353.8	1349.6	1353.15	38.06
15-07-2008	1290	1300	1260	1270	1306500	1347	1353	1349.467	1352.75	34.59
16-07-2008	1270	1270	1230	1240	701000	1344.2	1352.1	1349.267	1352.3	30.15
17-07-2008	1260	1270	1240	1240	543000	1341.6	1350.8	1348.8	1351.85	30.15
18-07-2008	1240	1270	1240	1270	747500	1340	1350	1348.4	1351.45	39.20
21-07-2008	1270	1280	1270	1280	434000	1338.4	1349.2	1348.333	1351	41.90
22-07-2008	1280	1310	1270	1310	714500	1337.2	1348.7	1348.333	1350.7	49.20
23-07-2008	1320	1320	1300	1320	1002000	1336.6	1348.2	1348.067	1350.35	51.39
24-07-2008	1320	1320	1280	1320	1448500	1335.4	1347.6	1347.733	1350.05	51.39
25-07-2008	1310	1310	1300	1310	30500	1334.2	1347.1	1347.4	1349.65	48.94
28-07-2008	1310	1330	1310	1330	510500	1333.8	1347	1347.4	1349.3	53.69
29-07-2008	1320	1340	1310	1310	1720000	1333.4	1346.6	1347.133	1348.8	48.80
31-07-2008	1310	1400	1310	1380	4333500	1333.6	1346.8	1347.467	1348.9	61.89
01-08-2008	1370	1370	1310	1320	982500	1332.6	1346.2	1347.4	1348.65	50.07
04-08-2008	1320	1380	1320	1360	429000	1332.4	1346.4	1347.667	1348.4	56.09
05-08-2008	1360	1400	1360	1380	1650000	1333.2	1346.6	1348.067	1348.25	58.77
06-08-2008	1420	1420	1380	1400	2140500	1334.8	1346.9	1348.8	1348.1	61.31
07-08-2008	1400	1420	1400	1420	1075000	1336.4	1347.4	1349.533	1347.75	63.71
08-08-2008	1420	1420	1390	1400	892500	1337.6	1347.8	1349.867	1347.5	59.71
11-08-2008	1400	1400	1370	1370	630000	1338	1347.5	1349.867	1347.05	54.21
12-08-2008	1370	1370	1360	1360	82500	1338.2	1347.2	1349.933	1346.5	52.48
13-08-2008	1360	1370	1360	1360	320000	1338	1347.1	1349.933	1345.8	52.48
14-08-2008	1360	1370	1350	1350	1657500	1337.2	1346.8	1349.8	1345.3	50.60
15-08-2008	1340	1370	1330	1370	1771500	1337.4	1347	1349.733	1344.95	54.14
19-08-2008	1370	1370	1350	1360	437500	1337.6	1347	1349.467	1344.85	52.13
20-08-2008	1370	1370	1350	1370	646000	1338	1346.9	1349.2	1344.95	53.97
21-08-2008	1380	1440	1380	1410	996500	1339.4	1347.2	1349	1345.1	60.50
22-08-2008	1420	1420	1400	1400	615500	1340.4	1347.4	1348.8	1345.25	58.28
25-08-2008	1440	1440	1400	1440	549000	1342.6	1348.1	1349.267	1345.5	63.99
26-08-2008	1400	1420	1400	1420	398000	1344	1348.7	1350.2	1345.7	59.60
27-08-2008	1420	1440	1420	1430	643500	1345.2	1349.4	1350.667	1345.95	61.04
28-08-2008	1430	1450	1430	1440	3571500	1347	1350	1351.4	1346.4	62.48
29-08-2008	1450	1450	1430	1450	1533500	1349	1351	1352.333	1347	63.91
01-09-2008	1450	1480	1440	1480	1331000	1351.8	1352.5	1353.867	1347.65	67.89
02-09-2008	1460	1480	1460	1480	375500	1355	1354.4	1355.133	1348.35	67.89
03-09-2008	1480	1530	1480	1520	2957000	1358.2	1355.8	1356.467	1349.3	72.56
04-09-2008	1500	1510	1480	1490	1720000	1361	1356.8	1357.533	1350.15	64.93
05-09-2008	1460	1540	1460	1490	1944000	1363.6	1358.3	1358.6	1350.95	64.93
08-09-2008	1490	1550	1490	1550	2233000	1367.6	1360.3	1360.067	1352.2	71.81
09-09-2008	1550	1550	1520	1530	1237000	1371.6	1361.7	1361.4	1353.2	67.08
10-09-2008	1530	1600	1500	1520	3605500	1375	1363.2	1362.333	1354.3	64.79
11-09-2008	1530	1540	1420	1490	1338000	1377.6	1364.4	1363.133	1355.3	58.34
12-09-2008	1460	1480	1380	1380	1965000	1378.6	1364.4	1363.133	1355.6	41.89
15-09-2008	1380	1450	1370	1450	2220000	1381	1365.6	1363.533	1356.2	51.30
16-09-2008	1430	1430	1390	1400	2096000	1382.4	1366.5	1363.867	1356.6	45.62
17-09-2008	1430	1430	1380	1400	956500	1383.6	1367.3	1364.333	1357.05	45.62
18-09-2008	1390	1410	1340	1380	1818000	1384.2	1368.1	1364.867	1357.55	43.39
19-09-2008	1410	1430	1360	1360	943500	1384.2	1368.8	1365.133	1358.1	41.22
22-09-2008	1360	1430	1360	1400	879500	1385.8	1369.4	1365.533	1358.7	46.93
23-09-2008	1400	1410	1390	1390	752000	1387.8	1369.7	1365.533	1359.15	45.74
24-09-2008	1390	1490	1390	1440	738000	1390.8	1370.3	1366.133	1359.9	52.29
25-09-2008	1440	1530	1440	1490	1692000	1395.2	1371.1	1367.067	1360.9	57.78
26-09-2008	1500	1570	1490	1570	2073500	1401.8	1373	1368.667	1362.4	64.77
29-09-2008	1570	1680	1500	1500	1380500	1407	1374.3	1369.533	1363.35	56.03
06-10-2008	1540	1540	1440	1480	4028500	1411.2	1375.6	1370.4	1364.1	53.80
07-10-2008	1460	1580	1460	1510	3280000	1415.8	1377.1	1371.4	1365.2	56.59
08-10-2008	1480	1500	1430	1430	1036000	1418.2	1377.7	1371.867	1365.8	48.22
13-10-2008	1320	1560	1300	1500	2537500	1421.8	1379.2	1372.733	1366.5	54.56
14-10-2008	1560	1640	1560	1610	2063000	1427.6	1381.5	1374.267	1367.7	62.35
15-10-2008	1610	1610	1580	1590	4468000	1433.2	1383.7	1375.8	1368.85	60.33
16-10-2008	1550	1620	1550	1560	2110000	1437.8	1385.8	1377.267	1370	57.32
17-10-2008	1600	1600	1520	1530	709500	1442.2	1387.8	1378.467	1370.9	54.39
20-10-2008	1500	1560	1460	1560	892000	1445.8	1389.7	1379.8	1372.05	56.77
21-10-2008	1620	1620	1540	1580	955500	1451	1391.8	1381.133	1373.3	58.33
22-10-2008	1580	1620	1570	1580	5298500	1455.4	1393.9	1382.733	1374.6	58.33
23-10-2008	1560	1680	1560	1580	2095500	1459.4	1396.3	1384.2	1375.9	58.33
24-10-2008	1570	1580	1450	1450	3575000	1460.4	1397.6	1384.733	1376.7	45.13
27-10-2008	1350	1370	1320	1360	1602000	1459.2	1397.8	1384.667	1376.95	38.61
28-10-2008	1310	1310	1230	1230	5349000	1455.8	1396.7	1383.8	1376.35	31.53
29-10-2008	1300	1340	1290	1290	3259000	1454.2	1396.1	1383.067	1375.95	37.25
30-10-2008	1300	1400	1300	1350	1737000	1454	1396.1	1382.8	1375.95	42.43
31-10-2008	1350	1510	1340	1490	1893000	1456.6	1397.3	1383.6	1376.6	52.32
03-11-2008	1580	1600	1580	1590	2841000	1461.4	1399.3	1385	1377.7	57.88
04-11-2008	1620	1620	1560	1590	1823500	1465.8	1401.6	1386.6	1378.75	57.88
05-11-2008	1590	1620	1580	1590	2632500	1470.4	1404	1388.133	1379.7	57.88
06-11-2008	1580	1590	1520	1570	1023500	1474.4	1406.2	1389.4	1380.5	56.24
07-11-2008	1540	1600	1510	1550	2146500	1477.2	1408.3	1390.533	1381.05	54.58
10-11-2008	1580	1630	1580	1600	2947500	1481.2	1410.8	1392	1381.9	57.93
11-11-2008	1600	1610	1590	1600	2203000	1484.4	1413.5	1393.533	1383.05	57.93
12-11-2008	1590	1590	1550	1570	1061500	1487.4	1415.7	1394.933	1384.5	55.10
13-11-2008	1550	1550	1510	1530	2239500	1489.4	1417.3	1396.067	1385.35	51.49
14-11-2008	1560	1560	1490	1520	1537000	1491	1419	1397	1386.3	50.60
17-11-2008	1510	1530	1510	1530	2360500	1492.6	1420.8	1398.2	1387.4	51.50
18-11-2008	1520	1580	1510	1570	1984000	1494.4	1423.1	1399.8	1389	55.05
19-11-2008	1570	1620	1560	1600	2013500	1496.8	1425.9	1401.867	1390.55	57.56
20-11-2008	1560	1670	1510	1580	4125000	1498	1428.1	1403.2	1391.85	55.34
21-11-2008	1540	1610	1540	1590	2091500	1500	1430.5	1404.533	1393.15	56.25
24-11-2008	1590	1590	1500	1500	2270000	1500.2	1431.9	1405.6	1394	46.99
25-11-2008	1540	1540	1420	1500	2535000	1499.2	1433.4	1406.6	1394.85	46.99
26-11-2008	1500	1510	1470	1510	3379500	1498.8	1435.2	1407.4	1395.75	48.09
27-11-2008	1510	1510	1490	1490	3129500	1498.2	1436.6	1408.2	1396.3	46.03
28-11-2008	1490	1540	1490	1540	1776000	1499.2	1438.4	1409.333	1397.15	51.61
01-12-2008	1540	1570	1510	1530	1222000	1502.2	1440.4	1410.333	1397.9	50.49
02-12-2008	1500	1550	1500	1540	1193000	1504	1442.5	1411.733	1398.65	51.62
03-12-2008	1560	1600	1520	1550	340500	1507	1444.7	1413.333	1399.65	52.79
04-12-2008	1570	1570	1500	1500	393000	1509	1446.3	1414.533	1400.5	46.73
05-12-2008	1500	1540	1500	1500	264500	1511.4	1447.8	1415.867	1401.5	46.73
09-12-2008	1550	1610	1550	1610	1914000	1516.4	1450.3	1418	1402.95	58.80
10-12-2008	1540	1640	1540	1560	1846500	1519.6	1452.7	1419.467	1404.05	52.93
11-12-2008	1560	1560	1500	1510	3263500	1522	1454.9	1420.467	1404.65	47.79
12-12-2008	1500	1520	1450	1480	1736500	1522.8	1456.8	1421.133	1405.3	44.97
15-12-2008	1530	1540	1510	1530	3241500	1523.6	1459.4	1421.933	1406.2	50.24
16-12-2008	1520	1550	1520	1530	2324000	1522.8	1462.3	1422.933	1407.2	50.24
17-12-2008	1540	1560	1520	1560	1371000	1524	1465.5	1424.2	1408.15	53.35
18-12-2008	1560	1560	1500	1560	2308000	1525.6	1468.4	1425.6	1409.2	53.35
19-12-2008	1560	1590	1540	1560	2597000	1526.6	1471.2	1426.933	1410.2	53.35
22-12-2008	1560	1590	1550	1580	1259500	1529.6	1473.9	1428.333	1411.3	55.66
23-12-2008	1580	1600	1560	1600	1247000	1531.6	1476.7	1430	1412.45	57.90
24-12-2008	1610	1610	1590	1600	383000	1531.4	1479.5	1431.467	1413.55	57.90
26-12-2008	1600	1600	1560	1600	148000	1531.6	1482.4	1433	1414.75	57.90
30-12-2008	1610	1610	1560	1560	699000	1531.6	1484.7	1434.4	1415.85	51.41
05-01-2009	1560	1620	1560	1620	1409500	1533.4	1487.8	1436.333	1417.2	58.86
06-01-2009	1620	1670	1600	1640	3286500	1535	1490.4	1438.133	1418.6	61.01
07-01-2009	1640	1660	1550	1560	2459000	1534.6	1492.8	1439.4	1419.5	49.81
08-01-2009	1580	1610	1570	1590	1005000	1534.8	1495.1	1440.867	1420.75	53.27
09-01-2009	1590	1630	1580	1600	900500	1535.2	1497.3	1442.6	1421.95	54.40
12-01-2009	1630	1700	1610	1690	918500	1540	1500.2	1445.067	1423.55	63.06
13-01-2009	1700	1760	1690	1740	710000	1547.6	1503.4	1447.733	1425.4	66.83
14-01-2009	1740	1760	1590	1600	1892000	1555	1505.4	1449.467	1426.6	51.11
15-01-2009	1600	1690	1600	1630	1411000	1561.8	1508	1451.333	1427.75	53.63
16-01-2009	1640	1640	1620	1630	437000	1567.4	1510.7	1453.2	1428.95	53.63
19-01-2009	1630	1630	1610	1610	1269000	1569.8	1513.2	1454.8	1430.15	51.57
20-01-2009	1600	1610	1590	1600	1717000	1570	1515.7	1456.2	1431.25	50.53
21-01-2009	1590	1680	1580	1680	370000	1571.8	1518.8	1458.333	1432.9	57.86
22-01-2009	1680	1680	1640	1680	903500	1573.6	1522	1460.533	1434.5	57.86
23-01-2009	1680	1680	1630	1670	914000	1575.6	1525	1462.667	1435.95	56.65
27-01-2009	1650	1650	1630	1630	164500	1577.2	1527.2	1464.6	1437.2	51.94
28-01-2009	1630	1630	1600	1610	1488500	1577.4	1529.3	1466.333	1438.35	49.72
29-01-2009	1620	1620	1580	1580	1376500	1577	1530.7	1468	1439.4	46.50
30-01-2009	1580	1600	1570	1580	792500	1577.2	1532.3	1469.533	1440.5	46.50
02-02-2009	1590	1600	1580	1580	446000	1578.2	1533.8	1470.933	1441.6	46.50
03-02-2009	1580	1600	1570	1580	302000	1579.4	1535.2	1472.467	1442.6	46.50
04-02-2009	1600	1660	1600	1640	1166500	1581.6	1537.1	1474.4	1444.05	54.43
05-02-2009	1640	1650	1630	1640	453500	1583	1538.7	1476.4	1445.6	54.43
06-02-2009	1650	1680	1640	1640	965000	1583.8	1540.3	1478.533	1447.35	54.43
09-02-2009	1630	1640	1590	1640	1036500	1585	1541.5	1480.4	1448.65	54.43
10-02-2009	1620	1650	1610	1610	1413500	1585.4	1542.7	1482.133	1449.75	49.50
11-02-2009	1590	1630	1590	1630	1117500	1588	1544.1	1483.933	1451.2	52.58
12-02-2009	1620	1620	1600	1610	618000	1590.2	1544.7	1485.667	1452.5	49.34
13-02-2009	1610	1640	1600	1600	1202500	1592	1545.4	1487.467	1453.55	47.75
16-02-2009	1610	1610	1600	1600	269500	1594.2	1546.2	1489.133	1454.7	47.75
17-02-2009	1600	1610	1600	1610	2205000	1595.6	1547.4	1490.8	1455.9	49.63
18-02-2009	1600	1620	1600	1620	1438000	1597.4	1549.8	1492.733	1457.1	51.51
19-02-2009	1620	1630	1600	1610	855000	1598.8	1551.4	1494.6	1458.5	49.52
20-02-2009	1600	1620	1600	1610	1774000	1600	1553.5	1496.467	1460	49.52
23-02-2009	1610	1630	1610	1630	1372000	1602.6	1555.8	1498.4	1461.55	53.67
24-02-2009	1620	1630	1610	1620	339500	1605	1558.2	1500.2	1463.15	51.39
25-02-2009	1620	1630	1610	1630	812000	1605.4	1560.9	1502	1464.85	53.51
26-02-2009	1630	1630	1600	1610	1426500	1606.4	1563	1503.933	1466.2	48.92
27-02-2009	1600	1620	1600	1610	1076500	1608.4	1565.2	1506.067	1467.45	48.92
02-03-2009	1610	1620	1600	1600	1010000	1610.8	1566.8	1508.133	1468.55	46.59
03-03-2009	1580	1600	1560	1600	1405500	1612.2	1567.9	1510.333	1469.5	46.59
04-03-2009	1590	1600	1580	1590	194000	1613.4	1568.1	1512.667	1470.55	44.16
05-03-2009	1590	1600	1590	1590	1131500	1614	1569	1515	1471.65	44.16
06-03-2009	1580	1600	1580	1600	316000	1614.8	1570.2	1517.2	1472.9	47.35
10-03-2009	1600	1620	1600	1620	1816500	1616	1571.3	1519.467	1474.2	53.11
11-03-2009	1630	1630	1610	1620	783000	1616.8	1573.2	1521.533	1475.45	53.11
12-03-2009	1600	1620	1590	1590	279000	1616.6	1574.1	1523.333	1476.65	44.62
13-03-2009	1610	1610	1580	1590	1194000	1616.4	1573.9	1525.133	1477.7	44.62
16-03-2009	1600	1600	1580	1580	1074000	1616	1573.8	1526.933	1478.75	42.02
17-03-2009	1580	1610	1570	1570	822000	1616.2	1573.9	1528.533	1479.85	39.54
18-03-2009	1570	1580	1560	1580	951000	1615.4	1574.4	1530.333	1481.1	43.15
19-03-2009	1590	1610	1580	1580	1087500	1614.2	1574.6	1531.667	1482.15	43.15
20-03-2009	1580	1630	1580	1630	1059500	1615.6	1575.1	1533.733	1483.45	57.78
23-03-2009	1620	1640	1610	1640	1042000	1616.6	1575.7	1535.6	1484.8	60.00
24-03-2009	1640	1640	1600	1610	2198500	1616.8	1576	1537.133	1486.15	51.30
25-03-2009	1610	1610	1580	1580	1808000	1614.6	1577.3	1538.333	1487.45	44.36
27-03-2009	1600	1600	1580	1590	2996500	1611.6	1579.6	1539.467	1488.7	46.94
30-03-2009	1590	1600	1580	1590	1920000	1611.4	1583.2	1540.733	1489.95	46.94
31-03-2009	1590	1600	1560	1590	3136000	1610.6	1586.2	1542.2	1491.15	46.94
01-04-2009	1590	1600	1540	1550	3229500	1609	1588.2	1543.467	1492.15	38.13
02-04-2009	1560	1560	1500	1560	8235000	1608	1588.9	1544.8	1493.1	41.10
03-04-2009	1560	1560	1520	1540	2152000	1606.8	1588.4	1546.067	1493.85	37.24
06-04-2009	1550	1550	1510	1530	3054000	1603.8	1587.8	1547.133	1494.7	35.45
07-04-2009	1530	1530	1510	1520	936500	1600.6	1587.1	1548.2	1495.55	33.71
08-04-2009	1520	1520	1500	1510	2256500	1597.4	1586.5	1549.133	1496.35	32.01
13-04-2009	1520	1560	1510	1530	3548000	1595.4	1586.3	1549.933	1497.3	38.66
14-04-2009	1540	1560	1530	1540	2462000	1594	1585.7	1550.867	1498.25	41.74
15-04-2009	1540	1570	1540	1550	3411500	1593.4	1585.2	1551.6	1499.35	44.72
16-04-2009	1560	1600	1560	1590	6587500	1593.6	1585.4	1552.733	1500.55	54.70
17-04-2009	1600	1610	1590	1600	4225000	1594	1586.1	1553.867	1501.7	56.80
20-04-2009	1600	1600	1560	1580	2219500	1594	1586.7	1554.8	1502.85	51.64
21-04-2009	1570	1580	1560	1570	1151000	1592.6	1587.1	1555.6	1503.95	49.24
22-04-2009	1570	1580	1560	1560	1584500	1591	1587	1556.133	1505.05	46.88
23-04-2009	1550	1580	1540	1550	1267000	1589.2	1586.5	1556.6	1506.2	44.59
24-04-2009	1550	1570	1550	1570	1284000	1587.8	1586.4	1556.933	1507.25	49.87
27-04-2009	1560	1560	1530	1530	1387500	1586.2	1585.8	1557.2	1508.15	41.37
28-04-2009	1540	1550	1540	1540	1269500	1584.4	1586.2	1557.533	1509.05	43.95
29-04-2009	1540	1550	1540	1550	2072500	1583.2	1586.7	1557.533	1510.05	46.47
30-04-2009	1560	1580	1540	1550	5156000	1582.2	1587.1	1557.667	1511.15	46.47
01-05-2009	1560	1560	1520	1530	3057000	1580.8	1587.5	1557.733	1512.05	42.07
04-05-2009	1530	1570	1530	1530	6481500	1579.2	1587.4	1558	1512.9	42.07
05-05-2009	1540	1560	1530	1530	3661500	1577.4	1587.4	1559	1513.9	42.07
06-05-2009	1540	1600	1520	1570	5669000	1576.6	1587.7	1559.8	1515.1	53.16
07-05-2009	1570	1590	1550	1550	3798500	1575.4	1587.7	1560.8	1516.2	48.19
08-05-2009	1550	1560	1530	1540	1719000	1573.6	1588.1	1561.733	1517.2	45.88
11-05-2009	1540	1570	1530	1560	4569500	1572.4	1588.7	1562.933	1518.25	50.94
12-05-2009	1560	1580	1560	1570	2580500	1571.2	1588.3	1564.333	1519.3	53.30
13-05-2009	1570	1580	1560	1570	6229000	1570.4	1588.4	1565.467	1520.55	53.30
14-05-2009	1570	1600	1560	1600	5117000	1570.2	1589.3	1566.867	1522.1	59.97
15-05-2009	1600	1600	1570	1580	1589500	1569.8	1590.3	1567.8	1523.55	54.39
18-05-2009	1570	1580	1570	1570	893500	1569.2	1590.7	1568.333	1525.05	51.79
19-05-2009	1570	1600	1570	1590	3171500	1569.2	1591.3	1568.467	1526.8	56.29
20-05-2009	1600	1610	1590	1610	4712500	1569.6	1591.8	1569.2	1528.65	60.28
22-05-2009	1590	1610	1570	1580	3959500	1569.2	1592	1569.867	1530.2	52.53
25-05-2009	1580	1600	1580	1600	581000	1568.8	1592.4	1570.467	1531.8	56.54
26-05-2009	1590	1590	1570	1580	745000	1568	1592.4	1571.467	1533.15	51.83
27-05-2009	1580	1610	1580	1600	3454000	1568.2	1592.4	1572.133	1534.55	55.80
28-05-2009	1570	1600	1570	1600	611500	1568.4	1592.4	1572.067	1535.95	55.80
29-05-2009	1590	1590	1560	1570	4143500	1568.2	1592.1	1571.933	1537.25	48.80
01-06-2009	1590	1590	1560	1580	3021000	1568.4	1592.3	1572.067	1538.5	51.01
02-06-2009	1580	1600	1580	1580	3286500	1568.4	1591.9	1572.4	1539.85	51.01
03-06-2009	1570	1600	1570	1600	2465000	1568.8	1591.5	1572.667	1540.95	55.46
04-06-2009	1600	1610	1580	1600	1248000	1568.2	1591.9	1572.8	1542.35	55.46
05-06-2009	1600	1610	1600	1610	2641000	1567.6	1592.1	1573	1543.6	57.68
08-06-2009	1620	1630	1600	1600	3703000	1567.4	1592.1	1573.133	1544.7	54.74
09-06-2009	1600	1610	1590	1600	6549500	1567.8	1591.2	1574.133	1545.7	54.74
10-06-2009	1610	1620	1600	1600	4876500	1568	1589.8	1575.733	1546.6	54.74
11-06-2009	1610	1680	1600	1680	4086500	1569.8	1590.6	1578.733	1548	70.04
12-06-2009	1680	1720	1660	1720	1586000	1572.4	1591.5	1581.6	1549.75	74.65
15-06-2009	1700	1730	1680	1700	1190500	1575.4	1592.2	1583.933	1551.45	68.94
16-06-2009	1660	1720	1650	1720	523500	1578.6	1593.3	1585.467	1553.25	71.30
17-06-2009	1720	1720	1660	1660	1096500	1581	1593.9	1585.933	1554.8	57.22
18-06-2009	1680	1690	1620	1660	1096500	1583.6	1593.7	1586.4	1556.25	57.22
19-06-2009	1660	1740	1630	1740	2086000	1588	1594.3	1587.4	1558.15	67.23
22-06-2009	1740	1740	1670	1730	1422000	1592.4	1594.9	1588.467	1559.95	65.18
23-06-2009	1720	1740	1670	1740	995500	1596.6	1596	1589.733	1561.6	66.28
24-06-2009	1740	1760	1740	1750	1192500	1600.8	1597.4	1590.733	1563.35	67.40
25-06-2009	1750	1790	1740	1770	2594500	1605.2	1599.3	1591.867	1565	69.57
26-06-2009	1780	1840	1780	1830	1307000	1610	1601.8	1593.6	1567.05	74.96
29-06-2009	1820	1820	1770	1800	1071000	1614	1604	1595.4	1568.9	68.44
30-06-2009	1840	1950	1770	1850	1408500	1619.4	1606.7	1597.6	1570.95	72.70
01-07-2009	1840	1940	1840	1940	453500	1626.8	1609.7	1600.333	1573.4	78.37
02-07-2009	1950	2000	1950	2000	791500	1635.6	1613.3	1603.2	1576	81.18
03-07-2009	1960	1980	1960	1980	475000	1644.2	1616.7	1605.733	1578.5	77.56
06-07-2009	1980	2040	1980	2000	433500	1652.8	1620.3	1608.533	1580.9	78.59
07-07-2009	2000	2050	2000	2010	872000	1662.4	1624.3	1611.333	1583.5	79.10
09-07-2009	2050	2100	2040	2070	1968500	1673	1628.7	1615.133	1586.4	81.91
10-07-2009	2070	2080	2040	2050	1148500	1683	1633.1	1618.8	1588.9	78.14
13-07-2009	2070	2070	1960	1960	242000	1691.2	1636.7	1621.8	1591.05	63.89
14-07-2009	1980	2010	1980	2000	1043000	1700.6	1640.7	1625.2	1593.45	66.79
15-07-2009	2000	2100	1990	2100	1236500	1712	1645.6	1628.933	1596.5	72.69
16-07-2009	2160	2180	2100	2120	908500	1723.8	1650.6	1632.867	1600.2	73.70
17-07-2009	2000	2380	2000	2170	1331500	1735.8	1656.2	1637.067	1603.8	76.07
21-07-2009	2200	2250	2150	2150	1544000	1747.8	1661.6	1641.067	1607.55	73.23
22-07-2009	2160	2230	2150	2160	598500	1760.2	1666.9	1645.467	1611.35	73.76
23-07-2009	2210	2210	2140	2180	1043000	1772.6	1672.5	1650	1615.35	74.83
24-07-2009	2180	2210	2170	2170	1585500	1784.6	1677.9	1653.733	1619.4	73.22
27-07-2009	2180	2400	2180	2400	868000	1801.2	1685.8	1659.333	1624.4	82.53
28-07-2009	2280	2360	2280	2350	1154500	1816.2	1693.2	1664.933	1629.2	76.32
29-07-2009	2340	2370	2330	2360	1810500	1831.8	1700.8	1670.8	1633.8	76.69
30-07-2009	2320	2400	2320	2380	1487500	1848	1708.6	1676.467	1638.25	77.47
31-07-2009	2400	2420	2320	2320	4751500	1862.6	1715.9	1681.733	1642	69.96
03-08-2009	2300	2320	2260	2280	2055500	1876	1722.8	1686.533	1645.9	65.41
04-08-2009	2260	2320	2260	2320	2284500	1890.8	1730	1691.6	1650.1	67.68
05-08-2009	2300	2300	2220	2250	1301500	1903.8	1736.3	1696.2	1653.8	60.24
06-08-2009	2250	2260	2160	2230	3787500	1916.8	1742.4	1700.533	1657.8	58.27
07-08-2009	2230	2230	2170	2190	1763000	1928.6	1748.4	1704.467	1661.25	54.44
10-08-2009	2200	2220	2160	2200	1624500	1940.6	1754.5	1708.467	1664.2	55.23
11-08-2009	2200	2200	2170	2170	597000	1952.6	1760.4	1712.267	1667.1	52.29
12-08-2009	2190	2200	2160	2180	1336500	1964.6	1766.5	1716.4	1670.2	53.19
13-08-2009	2180	2200	2160	2180	1360000	1976.6	1772.5	1720.133	1673.45	53.19
14-08-2009	2180	2190	2140	2160	1879500	1987.8	1778.3	1723.6	1676.45	50.97
18-08-2009	2130	2200	2120	2200	3027000	1999.8	1784	1727.867	1679.55	55.01
19-08-2009	2200	2200	2150	2200	1015000	2011.6	1789.6	1731.933	1682.65	55.01
20-08-2009	2200	2200	2170	2190	835500	2023.4	1795.4	1735.867	1685.7	53.73
21-08-2009	2160	2160	2140	2160	1066500	2034.6	1801.2	1739	1689.25	49.96
24-08-2009	2160	2180	2080	2090	5312500	2044.4	1806.2	1741.333	1692.9	42.48
25-08-2009	2090	2120	2070	2080	2884500	2052.4	1811.1	1744.533	1697.15	41.52
26-08-2009	2090	2090	2040	2050	3551500	2059	1815.7	1747.333	1700.95	38.71
27-08-2009	2050	2050	2010	2040	2008500	2065.8	1820.6	1750.067	1704.4	37.79
28-08-2009	2050	2050	2020	2040	1941500	2072.2	1825.4	1752.933	1707.15	37.79
31-08-2009	2040	2040	2010	2020	724000	2079.4	1830.2	1755.733	1709.3	35.82
01-09-2009	2020	2060	2000	2030	3682500	2086.8	1835.2	1758.067	1711.5	37.57
02-09-2009	2020	2060	2010	2060	1965500	2093.2	1840.6	1760.6	1713.85	42.64
03-09-2009	2060	2080	2050	2070	3017000	2100	1846.2	1763.267	1716.35	44.27
04-09-2009	2060	2080	2060	2080	747500	2106.8	1851.7	1766.267	1719	45.92
07-09-2009	2100	2170	2100	2170	4859000	2115.2	1858	1770	1721.85	57.97
08-09-2009	2180	2220	2140	2180	4956000	2123.4	1864.3	1774	1724.75	59.07
09-09-2009	2180	2180	2120	2150	1949500	2129.8	1869.9	1777.8	1727.65	54.49
10-09-2009	2150	2150	2070	2070	2032000	2135.2	1874.6	1781.067	1730.35	44.58
11-09-2009	2080	2120	2080	2090	1626500	2140	1879.7	1784.467	1733.2	47.17
14-09-2009	2090	2130	2060	2130	744000	2143.8	1885.3	1787.733	1736.2	51.99
15-09-2009	2140	2140	2090	2120	987000	2146.2	1890.9	1790.933	1738.95	50.75
16-09-2009	2120	2180	2120	2170	2439000	2150	1897.1	1794.467	1741.8	56.39
17-09-2009	2170	2190	2150	2150	1322000	2153	1902.9	1797.867	1744.65	53.73
24-09-2009	2180	2190	2120	2180	2444500	2156.4	1909.4	1801.667	1747.6	57.00
25-09-2009	2170	2170	2140	2140	208500	2157.8	1915.4	1805.067	1750.8	51.76
28-09-2009	2140	2140	2100	2100	375000	2158.8	1920.9	1808.333	1753.8	47.09
29-09-2009	2120	2170	2110	2160	576500	2162.8	1927	1812.067	1757.05	53.82
30-09-2009	2140	2180	2120	2140	1327500	2165.6	1933.1	1815.667	1760.3	51.47
01-10-2009	2140	2180	2140	2180	1136000	2167.2	1939.6	1819.467	1763.5	55.64
02-10-2009	2170	2190	2160	2180	1161000	2168.4	1946.1	1823.2	1766.75	55.64
05-10-2009	2140	2170	2120	2150	2092000	2168	1951.9	1826.8	1769.8	51.77
06-10-2009	2160	2200	2160	2200	3634000	2169	1958.4	1830.733	1773.05	57.12
07-10-2009	2200	2220	2190	2190	2452000	2169.6	1964.9	1834.467	1776.5	55.79
08-10-2009	2190	2190	2150	2180	780000	2169.6	1971.1	1838.2	1779.9	54.42
09-10-2009	2180	2210	2180	2200	3727500	2170.2	1977.4	1842	1782.85	56.71
12-10-2009	2200	2200	2170	2170	1700500	2165.6	1983.4	1845.733	1785.9	52.45
13-10-2009	2170	2280	2170	2210	3471500	2162.8	1989.5	1849.733	1789.4	57.08
14-10-2009	2200	2250	2190	2210	1358000	2159.8	1995.8	1853.8	1793.05	57.08
15-10-2009	2200	2230	2160	2180	1688500	2155.8	2001.9	1857.667	1796.3	52.63
16-10-2009	2160	2200	2160	2190	849500	2153.2	2007.9	1861.667	1799.6	53.92
19-10-2009	2190	2200	2160	2190	559500	2151.4	2013.7	1865.667	1802.75	53.92
20-10-2009	2200	2220	2170	2180	1359500	2148.6	2019.7	1869.533	1805.85	52.27
21-10-2009	2160	2170	2140	2150	442000	2146.6	2025.2	1873.067	1808.8	47.56
22-10-2009	2140	2140	2090	2100	947000	2144	2030.4	1876.267	1811.4	40.95
23-10-2009	2090	2100	2080	2100	940000	2142.2	2035.4	1879.667	1813.9	40.95
26-10-2009	2100	2140	2090	2140	481000	2141	2040.8	1883.333	1816.6	47.70
27-10-2009	2140	2170	2100	2100	1557000	2139.6	2046.1	1886.8	1819.1	42.47
28-10-2009	2110	2150	2050	2070	1086000	2137.4	2051	1890.133	1821.65	39.02
29-10-2009	2030	2050	1870	2030	1254500	2134.4	2055.5	1893.133	1823.7	34.94
30-10-2009	2100	2140	2020	2020	1286500	2131.6	2059.7	1896.067	1825.6	33.98
02-11-2009	2010	2140	1960	2140	535500	2130.4	2065.1	1899.467	1828.5	51.23
03-11-2009	2160	2160	2060	2060	820500	2127.6	2069.6	1902.267	1830.85	43.14
04-11-2009	2040	2100	2020	2040	1285000	2124.6	2074	1905.133	1833.05	41.38
05-11-2009	2040	2050	2020	2040	588500	2122.2	2078.4	1908.2	1834.8	41.38
06-11-2009	2050	2060	2010	2010	1154000	2120.6	2082.5	1911	1836.15	38.64
09-11-2009	2030	2100	2030	2030	654500	2119.6	2086	1913.933	1838.3	41.43
10-11-2009	2050	2070	2030	2060	1187000	2119.8	2089.4	1917.067	1840.45	45.43
11-11-2009	2060	2090	2060	2070	1121500	2120.4	2093.1	1920.533	1842.65	46.74
12-11-2009	2080	2110	2080	2080	1095000	2121.2	2096.7	1924	1845	48.08
13-11-2009	2090	2100	2070	2090	757500	2122.6	2101	1927.667	1847.45	49.44
16-11-2009	2100	2150	2100	2140	739500	2124.8	2105.8	1931.733	1849.75	55.73
17-11-2009	2160	2210	2150	2150	2627500	2126.6	2109.9	1935.933	1852.1	56.88
18-11-2009	2170	2210	2160	2200	1775000	2129.2	2114.6	1940.533	1854.75	62.19
19-11-2009	2220	2220	2200	2210	703500	2131.8	2119.3	1945.067	1857.65	63.17
20-11-2009	2210	2270	2200	2250	1795000	2133.4	2124.3	1949.8	1860.85	66.86
23-11-2009	2260	2280	2210	2260	795500	2135	2129.2	1954.533	1864.25	67.73
24-11-2009	2250	2300	2250	2290	1096500	2137.8	2133.8	1959.2	1867.8	70.25
25-11-2009	2300	2320	2250	2250	786000	2141.4	2138.3	1963.533	1871.15	63.16
26-11-2009	2220	2240	2180	2190	1730000	2143.4	2141.7	1967.6	1874.2	54.31
30-11-2009	2170	2210	2120	2210	2572000	2145	2144.4	1971.867	1877.05	56.49
01-12-2009	2210	2340	2200	2340	1268500	2149.4	2147.8	1977.067	1880.55	67.42
02-12-2009	2350	2350	2260	2260	770000	2151.2	2150.6	1981.8	1883.65	57.80
03-12-2009	2260	2390	2260	2370	894000	2155.6	2154.3	1987.133	1887.3	65.16
04-12-2009	2320	2370	2320	2360	365000	2159.2	2157.8	1992.667	1891.05	64.07
07-12-2009	2350	2360	2250	2260	913000	2161.6	2159.7	1997.467	1894.2	54.26
08-12-2009	2260	2280	2200	2260	1018000	2164.8	2161.8	2002.2	1897.45	54.26
09-12-2009	2240	2250	2210	2240	484500	2166.4	2164.6	2006.8	1900.65	52.40
10-12-2009	2260	2260	2200	2200	618500	2167.6	2166.6	2011.267	1903.65	48.79
11-12-2009	2220	2220	2200	2200	952000	2168	2167.6	2015.733	1906.6	48.79
14-12-2009	2200	2240	2190	2240	661500	2169.2	2168.8	2020.467	1909.7	52.58
15-12-2009	2240	2240	2210	2240	695000	2171	2169.5	2024.933	1912.85	52.58
16-12-2009	2240	2270	2210	2270	693000	2172.4	2170.7	2029.733	1916.15	55.44
17-12-2009	2280	2280	2200	2200	1483500	2172.6	2171.1	2034.133	1919	48.13
21-12-2009	2200	2230	2120	2120	2960000	2171.4	2170.5	2037.867	1921.5	41.42
22-12-2009	2120	2210	2120	2200	2725000	2171.4	2170.8	2042.067	1924.35	49.07
23-12-2009	2200	2230	2160	2230	579000	2172.6	2169.1	2046.467	1927.45	51.62
28-12-2009	2180	2220	2180	2220	500000	2172.8	2167.8	2050.6	1930.5	50.71
29-12-2009	2180	2220	2180	2200	463000	2172.6	2166.2	2054.733	1933.5	48.85
30-12-2009	2200	2220	2160	2210	722000	2173.2	2164.5	2059	1936.55	49.84
04-01-2010	2210	2220	2210	2210	1190500	2173.6	2163.4	2063.133	1939.65	49.84
05-01-2010	2220	2290	2220	2280	1432000	2175.4	2163.4	2067.6	1943.1	56.66
06-01-2010	2280	2290	2240	2260	1976500	2177	2162.8	2072.133	1946.4	54.38
07-01-2010	2250	2260	2210	2220	868500	2178.4	2162.5	2076.267	1949.4	50.06
08-01-2010	2200	2230	2190	2230	1387000	2181	2162.5	2080.6	1952.45	51.10
11-01-2010	2250	2280	2220	2250	649000	2184	2163.1	2084.933	1955.75	53.22
12-01-2010	2250	2250	2220	2220	712500	2185.6	2163.3	2089.067	1958.9	49.75
13-01-2010	2260	2260	2200	2210	1239000	2187.8	2163.7	2093.333	1962.05	48.61
14-01-2010	2210	2220	2200	2200	2334500	2190.4	2163.9	2097.467	1965.2	47.44
15-01-2010	2220	2240	2200	2200	626000	2193.8	2164.1	2101.6	1968.3	47.44
18-01-2010	2210	2230	2200	2200	353500	2197.4	2164.5	2105.6	1971.4	47.44
19-01-2010	2210	2260	2210	2260	1182500	2199.8	2165.1	2110	1974.55	55.46
20-01-2010	2270	2350	2260	2330	3015000	2205.2	2166.4	2114.8	1978	62.63
21-01-2010	2330	2330	2260	2310	743000	2210.6	2167.6	2119.533	1981.5	59.68
22-01-2010	2270	2310	2250	2310	858000	2216	2169.1	2124.267	1985.15	59.68
25-01-2010	2280	2310	2240	2290	734500	2221.6	2171.1	2128.867	1988.65	56.58
26-01-2010	2300	2310	2280	2290	1009000	2226.8	2173.2	2132.933	1992.15	56.58
27-01-2010	2290	2310	2260	2290	529000	2231.4	2175.6	2136.733	1995.65	56.58
28-01-2010	2270	2290	2270	2280	292000	2235.6	2178	2140.6	1999.3	54.80
29-01-2010	2270	2270	2200	2260	1958500	2239.2	2180.2	2144.2	2002.8	51.33
01-02-2010	2230	2330	2230	2290	1565500	2243.2	2182.9	2148.4	2006.55	55.85
02-02-2010	2290	2300	2270	2290	572500	2246.2	2185.5	2152.6	2010.35	55.85
03-02-2010	2290	2320	2290	2320	501500	2249.6	2188.1	2156.467	2014.35	60.14
04-02-2010	2320	2320	2280	2280	648500	2251.2	2190.2	2160.133	2018.2	52.78
05-02-2010	2210	2260	2210	2240	1222000	2251.8	2191.8	2163.467	2021.75	46.63
08-02-2010	2240	2240	2110	2160	1983500	2250	2191.7	2166.2	2024.85	37.28
09-02-2010	2150	2190	2150	2180	1833000	2248.4	2191.7	2168.933	2028	40.49
10-02-2010	2190	2230	2170	2170	771500	2246	2191.9	2171.2	2030.9	39.40
11-02-2010	2200	2250	2180	2250	614500	2246	2193.7	2174.2	2034.15	50.79
12-02-2010	2230	2280	2220	2280	829500	2247.8	2195.6	2177.067	2037.65	54.26
15-02-2010	2250	2260	2240	2250	49500	2248.6	2196.8	2179.133	2041.05	50.43
16-02-2010	2240	2290	2240	2290	387500	2247.6	2198.5	2181.067	2044.7	54.99
17-02-2010	2290	2320	2240	2280	931500	2248	2199.6	2183.067	2048.35	53.66
18-02-2010	2280	2280	2230	2250	258000	2245.6	2200.6	2184.733	2051.75	49.77
19-02-2010	2250	2270	2230	2260	291000	2243.6	2201.4	2186.4	2055.4	51.05
22-02-2010	2280	2300	2240	2240	644000	2243.2	2202.4	2187.533	2058.9	48.40
23-02-2010	2260	2340	2260	2280	1823500	2243.6	2204.2	2189.067	2062.55	53.58
24-02-2010	2240	2330	2240	2300	564500	2244.8	2205.6	2191.333	2066.3	55.96
25-02-2010	2320	2330	2250	2300	822000	2246.8	2207.2	2193.333	2070.15	55.96
01-03-2010	2260	2300	2260	2300	926000	2248.8	2208.4	2194.667	2074	55.96
02-03-2010	2280	2340	2280	2320	908000	2250.4	2209.8	2196	2077.95	58.61
03-03-2010	2310	2310	2260	2260	1423000	2250.8	2210.9	2196.6	2081.4	49.07
04-03-2010	2270	2310	2270	2280	757500	2251	2211.7	2197.467	2085.05	51.88
05-03-2010	2280	2330	2280	2280	914500	2252.6	2212.6	2198.267	2088.75	51.88
08-03-2010	2320	2350	2310	2340	681000	2257	2214.2	2199.333	2092.65	59.63
09-03-2010	2340	2380	2340	2380	1034500	2260.6	2216	2200.733	2096.7	63.82
10-03-2010	2380	2590	2380	2520	3859500	2266.4	2219.5	2201.533	2101.45	73.98
11-03-2010	2520	2640	2400	2400	2935000	2270	2221.4	2201.867	2105.45	58.75
12-03-2010	2480	2490	2420	2420	1163000	2274.4	2223.5	2202.267	2109.65	60.22
15-03-2010	2420	2510	2400	2400	1935000	2278.2	2225.7	2202.4	2113.8	57.99
17-03-2010	2410	2460	2410	2420	2805500	2282.4	2228	2203.067	2117.95	59.60
18-03-2010	2430	2480	2390	2390	1488000	2284.6	2230	2203.8	2121.85	56.13
19-03-2010	2390	2500	2390	2440	1752000	2288.2	2232.6	2204.6	2126.15	60.28
22-03-2010	2410	2450	2400	2400	2098500	2291.8	2235.1	2205.6	2130.15	55.74
23-03-2010	2410	2450	2400	2410	1339000	2295.4	2238.2	2206.8	2134.3	56.62
24-03-2010	2440	2450	2440	2450	797000	2299.4	2241.7	2208.533	2138.55	60.04
25-03-2010	2460	2500	2450	2490	1473500	2304.8	2245.2	2210.467	2143	63.17
26-03-2010	2490	2510	2450	2460	506000	2309.8	2248.8	2212.4	2147.45	59.41
29-03-2010	2460	2460	2410	2430	1421000	2314.4	2252.4	2214.067	2151.7	55.83
30-03-2010	2480	2480	2420	2460	969000	2319.6	2256.7	2215.933	2156.1	58.52
31-03-2010	2460	2460	2410	2430	1966000	2324.2	2260.8	2217.733	2160.25	54.92
01-04-2010	2440	2450	2400	2430	2735000	2327.6	2263.7	2219.267	2164.4	54.92
05-04-2010	2440	2450	2410	2450	1299000	2330	2267.6	2220.933	2168.6	56.97
06-04-2010	2450	2490	2450	2460	1641500	2333	2271.8	2222.733	2172.9	58.00
07-04-2010	2480	2530	2460	2510	2289500	2337	2276.5	2225.067	2177.45	62.78
08-04-2010	2500	2500	2450	2480	764500	2340.8	2281.2	2227.667	2181.85	58.48
09-04-2010	2500	2510	2430	2450	1037500	2344	2285.4	2230.133	2185.7	54.46
12-04-2010	2460	2470	2430	2440	805500	2347	2289.2	2232.733	2189.3	53.14
13-04-2010	2500	2500	2480	2500	1425000	2351.4	2293.5	2235.8	2193.3	59.46
14-04-2010	2510	2510	2450	2460	589500	2355.4	2297.3	2238.6	2197	54.21
15-04-2010	2480	2520	2480	2520	1498000	2360	2301.6	2241.933	2201.3	59.92
16-04-2010	2520	2520	2480	2520	957500	2364.6	2305.4	2245.2	2205.6	59.92
19-04-2010	2480	2520	2460	2520	634000	2368.6	2309.1	2248.267	2209.5	59.92
20-04-2010	2530	2550	2520	2540	289000	2373.8	2312.5	2251.4	2213.55	61.90
21-04-2010	2550	2560	2510	2560	723500	2380.2	2316	2254.6	2217.65	63.82
22-04-2010	2530	2550	2510	2540	471500	2387.8	2318.9	2257.067	2221.6	60.53
23-04-2010	2530	2650	2530	2610	1037500	2396.4	2322.4	2259.933	2225.8	66.95
26-04-2010	2630	2700	2630	2700	745000	2407	2326.5	2263.6	2230.15	73.03
27-04-2010	2690	2730	2630	2720	1890000	2416.4	2331.2	2267.933	2234.75	74.17
28-04-2010	2680	2780	2670	2760	1603000	2426	2336.9	2272.4	2239.3	76.31
29-04-2010	2760	2780	2740	2770	895500	2436.4	2342.5	2276.667	2243.45	76.83
30-04-2010	2780	2800	2770	2770	711500	2446	2346.8	2281	2247.3	76.83
03-05-2010	2780	2940	2780	2890	1542500	2458.2	2353.1	2285.8	2251.85	82.25
04-05-2010	2900	3310	2900	3160	2337500	2476.4	2361	2292.533	2257.65	88.67
05-05-2010	3140	3260	3090	3240	2131500	2496	2369.8	2299.6	2263.8	89.84
06-05-2010	3220	3240	2970	2980	2001000	2510.8	2377	2305.2	2268.35	65.96
07-05-2010	2940	3080	2880	2980	2410000	2524.8	2384.2	2311.067	2273	65.96
10-05-2010	3000	3230	3000	3040	1816500	2539.6	2392.2	2316.933	2278.4	68.22
11-05-2010	3040	3110	2920	2920	1859000	2552	2399.4	2322.133	2283	59.68
12-05-2010	2890	3110	2890	3020	1482500	2566.4	2407.6	2327.733	2287.6	63.75
14-05-2010	3050	3140	3050	3100	1536500	2582	2416.2	2333.867	2292.5	66.66
17-05-2010	3050	3080	3020	3060	1992000	2598	2424.4	2339.933	2296.95	63.90
18-05-2010	3060	3060	3040	3040	838500	2613.2	2432.1	2345.533	2301.4	62.51
19-05-2010	3030	3050	2970	2970	1260500	2627	2439.8	2350.733	2305.45	57.77
20-05-2010	2900	3040	2800	2850	1910500	2637.2	2447.1	2355.2	2308.8	50.68
21-05-2010	2800	2850	2720	2830	2131500	2646.2	2453.4	2359.4	2312.1	49.59
24-05-2010	2830	2940	2820	2940	1216000	2654.6	2460.5	2364.533	2314.8	55.30
25-05-2010	2940	2940	2870	2900	1897000	2664.6	2467.3	2369.133	2317.55	52.95
26-05-2010	2930	3160	2880	3160	3902500	2679.4	2476.9	2375.467	2321.55	63.73
27-05-2010	3100	3100	2960	3030	2002000	2692	2485.1	2381.133	2324.8	56.73
31-05-2010	3100	3200	3090	3120	2623500	2706	2494.2	2387.333	2328.8	60.01
01-06-2010	3130	3140	3000	3000	770000	2718.2	2501.4	2392.733	2332.4	54.12
02-06-2010	3020	3130	3020	3090	1585500	2731.2	2509.7	2398.8	2336.25	57.49
03-06-2010	3150	3220	3150	3210	2687000	2747.4	2519.6	2405.867	2341.05	61.54
04-06-2010	3210	3270	3210	3250	1156000	2764.2	2529.8	2413.533	2346.15	62.81
07-06-2010	3090	3240	3070	3240	2501500	2780	2539.7	2421.133	2351.4	62.26
08-06-2010	3270	3320	3270	3280	4427500	2795.8	2550.3	2428.733	2356.8	63.64
09-06-2010	3280	3300	3180	3220	1480000	2811	2560.4	2436.2	2362.05	60.09
10-06-2010	3240	3280	3220	3240	709500	2827.2	2570.8	2444	2367.35	60.87
11-06-2010	3280	3300	3220	3220	837500	2842.4	2581	2451.933	2372.55	59.61
14-06-2010	3230	3230	3140	3160	1986500	2857	2590.6	2459.533	2377.55	55.87
15-06-2010	3160	3210	3110	3120	1736500	2870.8	2599.2	2466.067	2382.15	53.46
16-06-2010	3160	3210	3160	3170	972500	2885.2	2607.6	2473.467	2387	56.01
17-06-2010	3180	3290	3180	3290	1925000	2901.8	2617.4	2481.8	2392.5	61.47
18-06-2010	3290	3480	3290	3360	1951500	2918.8	2627.9	2490.6	2398.5	64.26
21-06-2010	3440	3620	3270	3390	2535000	2937	2638.9	2499.8	2405	65.42
22-06-2010	3390	3490	3380	3480	1383000	2957.6	2650.8	2509.467	2412	68.69
23-06-2010	3440	3570	3440	3560	1151500	2980	2663.5	2519.467	2419.55	71.29
24-06-2010	3600	3660	3540	3560	941500	3001.2	2676.3	2529.4	2427.15	71.29
25-06-2010	3560	3740	3560	3690	1390500	3025.8	2690.6	2540.133	2435.4	75.17
28-06-2010	3720	3780	3580	3610	1725500	3047.6	2703.8	2550.267	2443.35	68.99
29-06-2010	3610	3610	3450	3500	2721000	3067.2	2715.9	2559.333	2450.7	61.50
30-06-2010	3400	3460	3370	3400	2784500	3084.8	2726.7	2567.667	2457.4	55.59
01-07-2010	3400	3450	3370	3400	1975500	3102	2737.9	2575.667	2464.05	55.59
02-07-2010	3420	3440	3380	3400	1125500	3118.8	2749.5	2583.6	2470.65	55.59
05-07-2010	3410	3440	3370	3400	465500	3136	2761.9	2591.267	2476.8	55.59
06-07-2010	3420	3420	3390	3410	776500	3152	2774.2	2598.933	2482.95	56.15
07-07-2010	3420	3430	3370	3410	935500	3166.2	2786.6	2606.4	2489.25	56.15
08-07-2010	3440	3440	3380	3390	1432500	3179.6	2798	2614	2495.85	54.54
09-07-2010	3390	3420	3390	3420	635000	3192.8	2809.4	2622.2	2502.5	56.56
12-07-2010	3400	3420	3360	3380	1086500	3205	2820.7	2630	2508.75	53.17
13-07-2010	3400	3400	3310	3330	1994000	3216.2	2831.1	2636.6	2514.8	49.20
14-07-2010	3350	3350	3330	3330	1919500	3225	2841.6	2643.733	2520.6	49.20
15-07-2010	3330	3330	3270	3310	1360500	3228	2852.2	2650	2526.4	47.55
16-07-2010	3300	3300	3280	3290	1242000	3229	2862.5	2656.2	2531.95	45.90
19-07-2010	3280	3320	3260	3300	1821500	3235.4	2873.1	2663.133	2537.75	46.89
20-07-2010	3350	3370	3320	3320	2482500	3242.2	2883.5	2670.2	2543.85	48.92
21-07-2010	3320	3330	3280	3300	2450500	3247.4	2893.5	2677.267	2549.55	46.99
22-07-2010	3290	3300	3260	3280	2385000	3254.6	2903.3	2684.467	2555.25	45.08
23-07-2010	3300	3310	3260	3270	3165500	3259.6	2913	2691.6	2560.7	44.11
26-07-2010	3290	3310	3280	3300	2237000	3263.6	2922.8	2698.667	2566.3	47.73
27-07-2010	3300	3360	3300	3330	4180500	3269	2933.5	2705.933	2572.2	51.14
28-07-2010	3330	3360	3310	3310	2112500	3274.4	2943.8	2712.867	2577.75	48.85
29-07-2010	3350	3440	3330	3430	4197000	3283.6	2955.3	2721.067	2583.95	60.32
30-07-2010	3430	3470	3350	3390	3564000	3294.4	2965.8	2729.533	2590	55.83
02-08-2010	3400	3400	3330	3350	2703500	3304.8	2975.5	2737.2	2595.75	51.68
03-08-2010	3360	3360	3210	3220	3386000	3310.4	2982.5	2743.8	2601	41.02
04-08-2010	3280	3290	3210	3250	1593000	3317.4	2991	2750.667	2606.2	43.90
05-08-2010	3260	3340	3260	3340	1672500	3321	3000.2	2758.267	2611.85	51.53
06-08-2010	3340	3350	3300	3320	650500	3326.8	3009.4	2765.667	2617.55	49.91
09-08-2010	3340	3350	3310	3330	613500	3331	3018.5	2773.133	2623.25	50.74
10-08-2010	3320	3340	3290	3320	1315500	3337.4	3027.8	2780.067	2628.9	49.85
11-08-2010	3310	3320	3280	3300	463500	3341.6	3036.4	2787	2634.5	48.02
12-08-2010	3280	3300	3260	3290	1082000	3343.2	3045.3	2794.133	2640.2	47.09
13-08-2010	3310	3310	3260	3290	738500	3344	3054.1	2801.2	2646.15	47.09
16-08-2010	3290	3330	3280	3320	1219000	3345.6	3062.8	2808.333	2652.25	50.43
18-08-2010	3330	3400	3300	3400	3229000	3348	3071.9	2816.2	2658.55	58.04
19-08-2010	3410	3420	3350	3380	1720500	3351.2	3081.1	2824	2664.95	55.73
20-08-2010	3380	3420	3360	3400	3847500	3354.4	3090.8	2832	2671.6	57.55
23-08-2010	3410	3430	3380	3390	964000	3357.8	3100.1	2839.933	2678.4	56.30
24-08-2010	3390	3390	3300	3300	1191500	3360.6	3108.8	2847.267	2684.8	46.56
25-08-2010	3300	3390	3300	3380	1391500	3365.8	3118.3	2854.733	2691	54.16
26-08-2010	3380	3390	3300	3300	1585500	3368.4	3126.8	2861.2	2697.2	46.97
27-08-2010	3330	3330	3280	3310	1325500	3368.8	3135.3	2867.867	2703.55	47.90
30-08-2010	3350	3360	3240	3280	1741500	3367.2	3143	2874.333	2709.75	45.33
31-08-2010	3260	3270	3190	3220	3221500	3363.8	3150.4	2880.533	2715.8	40.63
01-09-2010	3240	3260	3230	3250	2748000	3359.2	3158.4	2886.933	2721.9	43.77
02-09-2010	3270	3270	3190	3200	1804000	3352	3166	2893	2727.6	39.98
03-09-2010	3230	3250	3220	3250	992000	3345.8	3173.5	2899.467	2733.5	45.10
06-09-2010	3260	3290	3240	3290	2612500	3337.8	3181.8	2906.333	2739.55	48.86
07-09-2010	3290	3290	3250	3280	980000	3331.2	3189.4	2912.933	2745.5	47.98
15-09-2010	3300	3390	3290	3360	7598500	3328.4	3197.8	2920.067	2751.6	54.99
16-09-2010	3390	3390	3300	3310	2855000	3326.6	3205.7	2926.667	2757.4	50.42
17-09-2010	3310	3360	3200	3300	1980000	3324.6	3213.3	2933.467	2762.9	49.53
20-09-2010	3300	3360	3260	3360	1088000	3323.8	3221.3	2940.933	2768.65	54.69
21-09-2010	3370	3380	3320	3350	1504500	3322.8	3229.4	2948.867	2774.15	53.70
22-09-2010	3370	3370	3320	3340	1660000	3321.4	3236.7	2956.6	2779.55	52.68
23-09-2010	3370	3370	3320	3360	744000	3320.4	3243.3	2964.533	2784.9	54.54
24-09-2010	3360	3420	3360	3400	3183000	3320.6	3250.1	2972.2	2790.65	58.10
27-09-2010	3420	3450	3400	3420	3371500	3320.6	3256.7	2979.8	2796.8	59.79
28-09-2010	3410	3420	3360	3370	3440000	3320.4	3262.7	2987.267	2802.6	53.92
29-09-2010	3400	3430	3400	3410	3345500	3322	3269.1	2994.733	2807.95	57.51
30-09-2010	3410	3410	3370	3370	2198500	3322.8	3273.9	3002	2813.5	53.06
01-10-2010	3370	3420	3370	3420	2718500	3325	3276.5	3009.8	2818.75	57.49
04-10-2010	3430	3510	3430	3490	4471500	3329	3279	3018	2824.4	62.79
05-10-2010	3500	3500	3460	3470	1815500	3332.4	3283.9	3026.2	2830.45	60.47
06-10-2010	3490	3500	3470	3480	1397500	3335.6	3288.9	3034.2	2836.55	61.24
07-10-2010	3470	3500	3450	3480	1307500	3339.2	3293.3	3042.067	2842.75	61.24
08-10-2010	3450	3460	3380	3410	1119000	3341.8	3298.2	3049.467	2848.8	52.87
11-10-2010	3440	3470	3400	3470	1202000	3345.8	3302.7	3057.267	2855.15	58.15
12-10-2010	3470	3480	3460	3480	591500	3349.4	3306.5	3065	2861.35	58.98
13-10-2010	3480	3740	3480	3740	2369000	3357.6	3313.3	3074.867	2868.85	73.56
14-10-2010	3740	3840	3680	3740	2387000	3366.2	3320.3	3084.6	2876.2	73.56
15-10-2010	3680	3680	3600	3610	720500	3369.8	3326.7	3093.467	2883.25	60.99
18-10-2010	3570	3570	3440	3450	1944000	3371	3332.7	3100.867	2889.9	49.72
19-10-2010	3500	3510	3450	3500	1268000	3374	3339.4	3108.333	2896.4	52.67
20-10-2010	3500	3530	3450	3500	1278000	3379.6	3345	3114.867	2902.75	52.67
21-10-2010	3500	3510	3490	3490	621000	3384.4	3350.9	3122.133	2909.1	51.96
22-10-2010	3500	3500	3460	3470	984000	3387	3354	3129.133	2915.45	50.50
25-10-2010	3480	3500	3470	3480	1367000	3390.2	3358.5	3136.333	2921.8	51.24
26-10-2010	3480	3550	3470	3520	1413000	3394	3362.5	3143.667	2928.35	54.18
27-10-2010	3530	3570	3500	3530	1886500	3398.2	3367.8	3151.267	2934.6	54.91
28-10-2010	3530	3550	3530	3540	2144000	3403	3372.3	3158.6	2941	55.67
29-10-2010	3550	3560	3450	3490	1298500	3407	3375.1	3165.867	2947.35	51.03
01-11-2010	3480	3480	3360	3380	2694500	3408.8	3376.4	3172.333	2953.1	42.61
02-11-2010	3380	3420	3250	3270	3319000	3407.8	3376.7	3177.8	2958.2	36.19
03-11-2010	3300	3330	3260	3270	1637000	3405.2	3376.6	3183	2963.45	36.19
04-11-2010	3300	3320	3270	3300	2523000	3403.6	3377.4	3188.6	2968.9	39.09
05-11-2010	3300	3300	3240	3250	1906500	3400.6	3377.5	3194.067	2974.15	36.14
08-11-2010	3270	3290	3250	3280	2838500	3398.4	3378.1	3199.533	2979.55	39.11
09-11-2010	3280	3280	3240	3260	3395000	3397.6	3379.1	3205.067	2984.85	37.85
10-11-2010	3250	3270	3240	3270	2756000	3395.4	3380.6	3210.667	2989.9	38.91
11-11-2010	3280	3290	3220	3230	3117000	3394	3381.2	3215.867	2994.4	36.24
12-11-2010	3230	3290	3230	3260	1264500	3393	3380.9	3221.2	2999.15	39.59
15-11-2010	3270	3340	3270	3300	2914500	3393.4	3380.3	3226.467	3004.1	43.83
16-11-2010	3300	3340	3270	3340	2211000	3395.8	3379.8	3232.2	3009.35	47.77
18-11-2010	3360	3400	3320	3400	3919000	3398.8	3379	3238.533	3014.9	53.09
19-11-2010	3400	3500	3370	3490	7992000	3404.6	3378.3	3245.533	3020.9	59.72
22-11-2010	3490	3490	3420	3460	925000	3408.8	3377.3	3251.933	3026.8	56.84
23-11-2010	3460	3460	3380	3400	2003000	3411	3374.4	3258.2	3032.5	51.49
24-11-2010	3400	3400	3320	3400	1889000	3413.4	3372.3	3264.067	3038.05	51.49
25-11-2010	3440	3460	3410	3430	906000	3414.8	3371.6	3270.133	3043.75	54.00
26-11-2010	3430	3430	3310	3310	1721500	3414.8	3370.7	3275.4	3048.7	44.15
29-11-2010	3290	3290	3180	3220	2592000	3413.2	3368.9	3279.933	3053.4	38.48
30-11-2010	3210	3210	3000	3000	8707000	3406	3364.9	3282.867	3057.2	28.76
01-12-2010	3060	3140	3050	3140	2572000	3401.8	3362.3	3286.867	3062.1	39.27
02-12-2010	3190	3400	3190	3340	4329500	3401.8	3361.6	3291.733	3067.9	50.51
03-12-2010	3360	3400	3200	3240	3142000	3399.4	3359.9	3295.333	3073.25	45.93
06-12-2010	3290	3300	3230	3290	1475000	3397.2	3358.9	3299.133	3078.45	48.45
08-12-2010	3340	3340	3220	3310	2383500	3395	3357.8	3302.8	3083.6	49.46
09-12-2010	3300	3320	3270	3320	1281000	3394	3357.2	3306.467	3088.95	49.99
10-12-2010	3320	3320	3220	3290	1026000	3391.6	3356.8	3309.933	3093.95	48.35
13-12-2010	3240	3250	3230	3230	982500	3388.8	3355.8	3312.2	3098.7	45.17
14-12-2010	3250	3250	3160	3160	2427000	3383.6	3354.3	3312.2	3103.25	41.72
15-12-2010	3160	3180	3070	3160	3397500	3377	3353	3311.667	3107.75	41.72
16-12-2010	3160	3160	3000	3030	3329000	3368.2	3350.3	3312	3111.7	35.83
17-12-2010	3030	3090	3010	3040	3437500	3359.4	3347.5	3312.4	3115.5	36.57
20-12-2010	3040	3130	3030	3130	1841000	3352.4	3345.8	3313	3119.65	42.96
21-12-2010	3130	3220	3110	3180	1985500	3347.8	3344.8	3314.733	3124.05	46.21
22-12-2010	3200	3210	3150	3180	1352500	3342	3343.9	3315.8	3128.45	46.21
23-12-2010	3180	3220	3140	3200	742500	3336.4	3342.9	3316.467	3132.85	47.59
27-12-2010	3170	3180	3110	3150	668000	3324.6	3341.1	3317.067	3137.3	44.51
28-12-2010	3120	3200	3120	3180	494000	3313.4	3339.8	3318	3141.8	46.74
29-12-2010	3270	3280	3230	3240	1731500	3306	3337.9	3319.8	3146.6	50.98
30-12-2010	3240	3300	3240	3300	1292000	3303	3337	3322.8	3151.4	54.85
03-01-2011	3300	3330	3190	3210	1742500	3297.2	3335.6	3325.333	3155.55	48.64
04-01-2011	3210	3260	3200	3210	1145500	3291.4	3335.5	3327.133	3159	48.64
05-01-2011	3190	3270	3180	3270	638500	3287	3335.7	3329.6	3163.35	52.78
06-01-2011	3280	3280	3200	3220	1115500	3282	3334.5	3330	3167.35	49.22
07-01-2011	3200	3220	3100	3190	2231500	3276.2	3333.2	3331.067	3171.3	47.17
10-01-2011	3160	3200	3100	3130	1340000	3268.4	3331.2	3331.133	3174.85	43.28
11-01-2011	3140	3170	3100	3100	2111500	3259.8	3329	3331.8	3178.4	41.45
12-01-2011	3140	3140	3020	3130	1785500	3251.6	3327.3	3332.067	3181.85	44.01
13-01-2011	3150	3270	3150	3180	2374500	3245.4	3326.2	3331.867	3185.75	48.08
14-01-2011	3180	3210	3110	3210	954000	3242	3325.4	3331.6	3189.75	50.42
17-01-2011	3220	3290	3140	3290	979500	3242.4	3325.1	3331.933	3193.95	56.08
18-01-2011	3270	3270	3170	3220	948500	3241.4	3323.3	3331.533	3197.6	50.63
19-01-2011	3220	3220	3110	3140	1095000	3238.2	3320.9	3331	3201	45.22
20-01-2011	3140	3140	3040	3050	1079000	3234.2	3317.4	3329.733	3204.1	40.04
21-01-2011	3000	3000	2760	2850	7514000	3225.6	3312	3327.267	3206.05	31.42
24-01-2011	2850	2870	2780	2800	1753000	3216.4	3307	3324.867	3207.9	29.70
25-01-2011	2800	2860	2790	2830	2759000	3207.6	3301.5	3322.933	3209.9	32.10
26-01-2011	2830	2920	2800	2850	3349500	3200	3297	3320.8	3211.9	33.73
27-01-2011	2850	3020	2850	2960	4363000	3194	3293.5	3318.6	3214.4	41.96
28-01-2011	2960	2990	2930	2980	1288000	3187.6	3290.5	3316.067	3216.75	43.34
31-01-2011	2950	3140	2850	3010	3405500	3181	3288.4	3313.533	3219.4	45.43
01-02-2011	3000	3070	2960	3020	1456000	3173.4	3286.1	3310.467	3222.25	46.15
02-02-2011	3020	3100	3020	3050	695500	3164.6	3284.6	3307.067	3225.3	48.33
04-02-2011	3080	3150	3030	3150	523500	3158.4	3283.6	3304.333	3228.55	54.90
07-02-2011	3100	3150	3060	3110	627000	3152.6	3281.8	3300.467	3231.8	52.05
08-02-2011	3140	3150	2970	2990	1264000	3144.4	3278.9	3296.333	3234.15	44.57
09-02-2011	3000	3000	2920	3000	1532000	3135.8	3275.3	3293	3236.55	45.28
10-02-2011	2960	2960	2820	2930	3452500	3128.2	3271.5	3289.867	3238.6	41.32
11-02-2011	2860	3050	2860	2920	1706000	3122.2	3267.7	3286.667	3240.5	40.77
14-02-2011	2940	3010	2870	2900	886500	3120.2	3263.1	3283.333	3242.2	39.63
16-02-2011	2900	3050	2850	3030	3118000	3118	3259.9	3280.867	3244.65	49.47
17-02-2011	3030	3060	2990	2990	869000	3111	3256.4	3278.067	3246.55	46.94
18-02-2011	3020	3120	3020	3100	1128000	3108.2	3253.8	3276	3248.55	53.93
21-02-2011	3100	3110	3070	3090	493500	3104.2	3250.7	3274	3250.4	53.25
22-02-2011	3000	3080	2990	3050	930000	3099	3247	3271.533	3251.85	50.48
23-02-2011	3000	3190	2980	3140	1812500	3095.4	3244.7	3269.933	3253.7	56.02
24-02-2011	3100	3170	3100	3120	684500	3092	3241.8	3268.533	3255.45	54.56
25-02-2011	3120	3220	3080	3100	1168500	3089.4	3239.1	3267	3256.5	53.07
28-02-2011	3170	3240	3130	3240	1595000	3091	3237.3	3266.533	3256.9	61.08
01-03-2011	3270	3280	3210	3250	1284500	3092.8	3234.9	3266.267	3256.95	61.59
02-03-2011	3210	3240	3180	3240	1501500	3097	3232.6	3265.867	3258.25	60.74
03-03-2011	3250	3330	3230	3300	3080000	3102.2	3230.8	3265.733	3259.85	63.95
04-03-2011	3340	3350	3320	3340	2336000	3106.4	3229.4	3266	3261.35	65.95
07-03-2011	3330	3380	3330	3380	1273500	3110.4	3229.1	3266.667	3263.65	67.87
08-03-2011	3380	3380	3330	3360	1908000	3114	3228	3267.267	3265.35	65.87
09-03-2011	3360	3390	3350	3350	1079500	3117	3226.7	3267.6	3266.6	64.84
10-03-2011	3370	3370	3310	3340	633500	3120.8	3222.7	3267.667	3268	63.77
11-03-2011	3270	3360	3230	3360	766500	3124.4	3218.9	3268	3269.6	65.01
14-03-2011	3360	3370	3300	3300	456000	3125.6	3215.8	3267.133	3271.25	58.52
15-03-2011	3230	3340	3210	3290	1115500	3125.4	3214.2	3266.467	3273.45	57.48
16-03-2011	3300	3320	3270	3310	7341000	3127.4	3212.3	3266.2	3275.85	59.04
17-03-2011	3250	3290	3210	3220	2793000	3127.6	3209.5	3266.2	3277.25	50.15
18-03-2011	3240	3250	3110	3120	1753500	3124.6	3205.8	3265.333	3278.35	42.50
21-03-2011	3120	3220	3110	3210	814000	3124.4	3203.2	3264.467	3278.6	49.91
22-03-2011	3230	3240	3160	3190	640000	3124.4	3200.3	3263.6	3279.4	48.41
23-03-2011	3200	3260	3190	3230	1270500	3126.4	3197.4	3262.933	3279.95	51.54
24-03-2011	3250	3270	3220	3260	1487500	3129.6	3194.7	3262.533	3281.25	53.80
25-03-2011	3270	3270	3200	3200	1445500	3131	3191.3	3261.867	3281.8	48.89
28-03-2011	3190	3190	3140	3150	1755500	3130.4	3187.9	3260.933	3281.5	45.19
29-03-2011	3140	3140	3050	3060	4340500	3127.4	3184.7	3259.4	3280.55	39.41
30-03-2011	3060	3100	3050	3060	4026500	3122.8	3182.6	3257.667	3279.65	39.41
31-03-2011	3080	3100	3050	3060	4254500	3119.6	3180.5	3255.4	3278.55	39.41
01-04-2011	3080	3130	3070	3090	5263000	3118.6	3178.4	3253.467	3277.9	42.47
04-04-2011	3100	3110	3020	3040	5228000	3118.4	3176.3	3251.067	3276.9	38.94
05-04-2011	3040	3080	3040	3060	2988000	3122.6	3174.1	3248.867	3276.1	41.05
06-04-2011	3060	3070	3050	3060	2655000	3127.8	3172.1	3247.267	3275.6	41.05
07-04-2011	3070	3080	3040	3060	2658000	3132.4	3170	3245.133	3275.3	41.05
08-04-2011	3060	3060	3020	3020	4492500	3135.8	3167.9	3243.267	3274.55	37.78
11-04-2011	3030	3050	3020	3030	3156500	3137.2	3165.6	3241.4	3273.25	39.09
12-04-2011	3020	3030	3020	3030	1287000	3138.2	3162.9	3239.733	3271.6	39.09
13-04-2011	3050	3060	3000	3020	3956500	3138.4	3159.7	3238.4	3269.75	38.16
14-04-2011	3010	3010	2990	2990	2586500	3137.8	3155.6	3236.667	3267.3	35.44
15-04-2011	3000	3010	2980	2990	2134000	3136.6	3150.6	3235.267	3264.45	35.44
18-04-2011	2990	3010	2990	3000	2693000	3133.6	3146	3233.6	3261.65	37.17
19-04-2011	2980	3060	2980	3030	3009500	3132	3142.3	3231.867	3258.35	42.18
20-04-2011	3060	3070	3010	3060	2824500	3133.4	3138.9	3230.4	3255.6	46.75
21-04-2011	3080	3080	3050	3070	2725500	3134.8	3135.3	3228.467	3253.45	48.22
25-04-2011	3080	3080	3030	3040	1385500	3137	3132.6	3226.667	3251.65	44.27
26-04-2011	3020	3050	3020	3050	1169000	3139.6	3130.9	3225	3249.9	45.86
27-04-2011	3080	3080	3040	3050	1236500	3142.6	3131.4	3222.933	3248.15	45.86
28-04-2011	3050	3060	3030	3060	736000	3143.2	3130.6	3221	3246.45	47.60
29-04-2011	3060	3070	3050	3060	1563500	3144.6	3127.8	3219.133	3244.7	47.60
02-05-2011	3060	3060	3030	3060	1159500	3143.8	3126	3217.133	3242.95	47.60
03-05-2011	3060	3060	3030	3040	1026000	3142.8	3123.5	3214.733	3241.2	44.07
04-05-2011	3040	3040	2990	3000	6730500	3141.8	3120.4	3211.933	3239.1	38.00
05-05-2011	3000	3000	2970	3000	3744500	3139	3117.2	3209.467	3237.2	38.00
06-05-2011	2980	3020	2980	2990	2845500	3136.4	3114.2	3206.667	3235.5	36.55
09-05-2011	2990	3010	2980	2990	1118500	3134.2	3111.8	3204.133	3233.8	36.55
10-05-2011	3030	3030	2980	2980	713500	3129	3110	3201.2	3232.15	34.99
11-05-2011	3000	3020	2990	3000	1000500	3124	3108.4	3197.933	3230.7	40.45
12-05-2011	3000	3020	2970	2980	3831000	3118.8	3107.9	3194.667	3229.1	37.10
13-05-2011	3000	3010	2970	2980	1040500	3112.4	3107.3	3191.333	3227.4	37.10
16-05-2011	2970	2980	2930	2960	2146000	3104.8	3105.6	3187.867	3225.7	33.84
18-05-2011	2960	3000	2950	2980	1396500	3096.8	3103.6	3185	3224.2	39.55
19-05-2011	3000	3020	2990	2990	1533000	3089.4	3101.7	3181.8	3222.8	42.24
20-05-2011	2990	3030	2990	3000	1679000	3082.4	3099.7	3178.6	3221.3	44.88
23-05-2011	2980	2990	2960	2970	1241000	3075	3097.9	3173.467	3219.5	39.11
24-05-2011	3000	3010	2950	2960	1642500	3067	3095.7	3168.267	3217.75	37.38
25-05-2011	2990	2990	2950	2960	1509500	3060.2	3092.9	3163.933	3215.4	37.38
26-05-2011	2980	2990	2960	2970	1425000	3053.8	3089.6	3160.733	3213.3	40.43
27-05-2011	2950	2990	2950	2970	872000	3047	3087.2	3157.2	3211.4	40.43
30-05-2011	2990	2990	2970	2970	757000	3042	3084.8	3153.667	3210.15	40.43
31-05-2011	2980	2980	2940	2940	2736500	3038.4	3081.5	3150	3208.6	34.19
01-06-2011	2950	2990	2950	2960	1941500	3033.4	3078.9	3146.6	3206.7	40.76
03-06-2011	2990	2990	2950	2990	703000	3029.4	3076.9	3143.333	3205.05	48.98
06-06-2011	2980	2990	2960	2980	635500	3024.4	3075.4	3139.733	3203.3	46.65
07-06-2011	2990	2990	2960	2990	1713000	3019	3074.3	3136.133	3201.65	49.25
08-06-2011	2970	2990	2960	2960	898000	3014.2	3072.6	3132.267	3199.95	42.56
09-06-2011	2960	2980	2940	2940	2225000	3010	3070.2	3128.6	3198.2	38.78
10-06-2011	2940	2960	2940	2940	488500	3007.6	3067.5	3125.667	3196.45	38.78
13-06-2011	2950	2950	2920	2920	1235500	3004.8	3063.8	3123.333	3194.45	35.16
14-06-2011	2940	2970	2920	2960	539500	3002.8	3061.2	3121.267	3192.25	46.02
15-06-2011	2960	2990	2960	2970	1313500	3000.4	3059.5	3119.067	3190.2	48.35
16-06-2011	2970	2980	2940	2960	1324000	2998.8	3058.6	3117.133	3188	46.20
17-06-2011	2960	2970	2920	2960	1691500	2996.8	3059.7	3115	3185.85	46.20
20-06-2011	2960	2990	2950	2950	658500	2994.6	3061.2	3112.933	3184.1	43.94
21-06-2011	2970	2990	2970	2970	782000	2992.8	3062.6	3110.933	3182.05	49.29
22-06-2011	2970	3000	2970	3000	757500	2992.4	3064.1	3109.4	3180.55	56.06
23-06-2011	3000	3010	2990	3000	644500	2991.8	3064.5	3107.667	3179	56.06
24-06-2011	3000	3070	2990	3040	2599000	2992	3065.1	3105.933	3177.8	63.58
27-06-2011	3040	3060	3020	3030	2142000	2992.2	3065.3	3103.867	3176.85	60.78
28-06-2011	2970	2990	2950	2980	1065500	2992	3064.9	3101.067	3175.5	49.13
30-06-2011	3000	3020	2980	2980	2543500	2991.8	3064.2	3097.667	3174.4	49.13
01-07-2011	3020	3020	2990	2990	2561000	2991.6	3062.6	3094.533	3173.1	51.29
04-07-2011	2990	3020	2990	3000	2108000	2991	3061.5	3091.867	3171.65	53.43
05-07-2011	3000	3010	2940	2960	1497000	2989	3061.2	3088.933	3170.05	44.94
06-07-2011	2950	2990	2940	2970	832500	2987	3060.9	3085.867	3168.1	47.20
07-07-2011	2960	2990	2950	2950	684000	2985.2	3061.1	3083.467	3166.3	43.37
08-07-2011	2980	3020	2980	3000	1581500	2984.2	3061.9	3082	3164.8	53.52
11-07-2011	3010	3020	2990	3020	863000	2983.6	3063.1	3082.133	3163.1	56.86
12-07-2011	3000	3000	2950	2960	2085000	2981.6	3062.4	3080.933	3161.15	46.16
13-07-2011	2960	2990	2940	2950	1116500	2979.4	3062	3078.333	3159.2	44.65
14-07-2011	2980	2980	2950	2970	1342000	2977.6	3060.7	3076.533	3157.25	48.29
15-07-2011	2970	3000	2970	3000	1198500	2976.8	3059.8	3074.6	3155.25	53.25
18-07-2011	3000	3000	2980	2990	796000	2976.6	3059.2	3072.467	3153.1	51.48
19-07-2011	2990	2990	2970	2980	899500	2976.2	3057.6	3070.2	3151.15	49.70
20-07-2011	2980	2990	2960	2990	734000	2976.2	3056.3	3068.2	3149.05	51.51
21-07-2011	2990	3000	2970	3000	903500	2976.4	3055.3	3066.667	3147.2	53.31
22-07-2011	2980	3020	2980	3010	889500	2977	3053	3065.667	3145.15	55.12
25-07-2011	2990	3010	2980	2990	671500	2976.8	3050.4	3064.533	3142.65	50.89
26-07-2011	2990	3010	2980	3000	971500	2977.2	3048	3064.333	3140.3	52.84
27-07-2011	2980	3060	2970	3050	4483000	2978.6	3045.5	3064.4	3138.15	61.14
28-07-2011	3040	3180	3020	3150	9915000	2982.4	3043.6	3064.533	3136.5	71.82
29-07-2011	3150	3160	3080	3120	2205000	2985.2	3041	3064.133	3135.05	65.96
01-08-2011	3140	3200	3140	3180	3327000	2989	3039.2	3064.133	3133.6	71.05
02-08-2011	3200	3230	3160	3200	5512000	2993	3037.7	3064.133	3132.2	72.52
03-08-2011	3160	3230	3130	3220	3604500	2998	3036.5	3064.6	3129.6	73.95
04-08-2011	3250	3400	3240	3400	8674000	3006.8	3036.9	3066.067	3127.9	82.68
05-08-2011	3300	3310	3200	3250	4084500	3012.6	3036.4	3066.133	3126.1	63.57
08-08-2011	3200	3290	3120	3200	4377000	3017.2	3035.5	3065.467	3124.85	58.70
09-08-2011	3120	3190	3000	3000	3216000	3017.8	3032.4	3064.067	3122.35	44.13
10-08-2011	3060	3160	3060	3160	2316500	3021.6	3031.8	3063.733	3120.65	53.97
11-08-2011	3060	3280	3060	3280	2975000	3028.4	3033.4	3063.8	3119.6	59.70
12-08-2011	3300	3320	3240	3280	2939000	3034.8	3034.1	3064.2	3118.65	59.70
15-08-2011	3320	3360	3290	3350	1121000	3042	3035.7	3065.267	3118	62.84
16-08-2011	3370	3370	3280	3360	1847500	3049.6	3037	3066.8	3117.2	63.27
18-08-2011	3370	3480	3360	3470	4332000	3059.2	3039.1	3069.267	3116.9	67.78
19-08-2011	3400	3450	3290	3310	3773000	3066.2	3040.2	3070.467	3115.75	56.85
22-08-2011	3350	3370	3220	3330	1430000	3074	3042	3071.467	3114.95	57.77
23-08-2011	3360	3410	3310	3360	1245000	3082.4	3045	3072.467	3114.85	59.17
24-08-2011	3400	3400	3290	3290	918000	3089.8	3047.3	3072.467	3114.95	54.61
25-08-2011	3290	3310	3230	3230	760500	3095.2	3049	3072.533	3114.75	50.99
26-08-2011	3220	3400	3190	3380	2803500	3103.4	3051.9	3074.133	3115.15	58.42
05-09-2011	3410	3490	3330	3350	2779500	3111.2	3055	3076.133	3115.65	56.57
06-09-2011	3280	3430	3280	3400	1474000	3120	3058.4	3079.8	3116.25	58.90
07-09-2011	3450	3480	3430	3480	1122500	3130.6	3062.6	3084.333	3117.35	62.38
08-09-2011	3500	3540	3480	3510	1868500	3141.4	3067.1	3088.867	3118.55	63.63
09-09-2011	3530	3550	3510	3510	1421000	3151.6	3072	3093.267	3119.95	63.63
12-09-2011	3350	3450	3350	3400	648000	3159.6	3075.7	3096.2	3120.65	55.78
13-09-2011	3420	3470	3390	3410	731500	3167	3079.5	3099.067	3121.2	56.31
14-09-2011	3470	3470	3300	3420	1991000	3174.8	3083.5	3101.8	3121.6	56.86
15-09-2011	3440	3440	3230	3340	3208000	3182	3087	3103.933	3121.3	51.26
16-09-2011	3340	3440	3340	3370	1700500	3189.8	3090.8	3106.067	3120.7	53.13
19-09-2011	2800	3320	2800	3210	3117000	3194.2	3092.9	3106.467	3119.45	43.56
20-09-2011	3150	3210	3090	3210	2766000	3198.4	3094.7	3107.133	3118.5	43.56
21-09-2011	3220	3240	3150	3160	2560500	3202.4	3095.7	3108.267	3117.3	40.89
22-09-2011	3010	3060	2950	3000	2252000	3203	3095	3108.267	3115.15	33.76
23-09-2011	2980	3070	2930	3070	1207500	3205.4	3095.3	3109.2	3113.95	38.79
26-09-2011	3100	3120	2930	3040	2554000	3206.2	3095.2	3110	3113.05	37.48
27-09-2011	3080	3190	3080	3120	1319500	3208.2	3095.9	3111.467	3113.65	43.02
28-09-2011	3100	3170	3090	3120	1934500	3211.4	3096.5	3112.067	3113.55	43.02
29-09-2011	3060	3300	3060	3140	2209500	3215.2	3097.3	3113.067	3112.55	44.44
30-09-2011	3140	3300	3140	3300	3422500	3221.8	3099.7	3114.4	3112.85	54.30
03-10-2011	3300	3300	3070	3220	2423000	3226.2	3101.5	3115.267	3112.5	49.57
04-10-2011	3150	3160	3100	3150	2001500	3229.4	3103	3115.933	3111.7	45.80
05-10-2011	3160	3200	3120	3170	1947500	3233.2	3104.7	3116.133	3110.95	47.04
06-10-2011	3200	3260	3200	3210	2021000	3237.6	3106.9	3116.733	3110.55	49.52
07-10-2011	3250	3300	3180	3180	1869500	3241.2	3108.8	3117.267	3110.3	47.72
10-10-2011	3180	3180	3120	3120	794000	3243.4	3110.2	3116.467	3110.1	44.24
11-10-2011	3150	3170	3110	3110	2350500	3245.8	3111.3	3115.533	3109.85	43.67
12-10-2011	3100	3200	3100	3200	1322500	3249.8	3113.5	3115.267	3110.7	49.93
13-10-2011	3240	3250	3170	3170	2175000	3252.2	3115.4	3114.4	3111.35	48.02
14-10-2011	3170	3200	3140	3140	924000	3252	3117.2	3113.067	3111.4	46.11
17-10-2011	3180	3210	3080	3090	2437000	3251.4	3118.3	3111.133	3110.95	43.04
18-10-2011	3070	3150	3050	3140	1641000	3250.6	3119.8	3109.667	3110.75	46.85
19-10-2011	3180	3180	3120	3140	720000	3249.4	3121.2	3108.267	3110.45	46.85
20-10-2011	3160	3160	3100	3130	1102500	3247.6	3122.8	3106.867	3110.35	46.13
21-10-2011	3150	3240	3140	3190	3640500	3243.4	3125.1	3105.733	3110.4	50.97
24-10-2011	3240	3260	3180	3230	3206500	3243	3127.8	3105.267	3110.35	53.94
25-10-2011	3240	3240	3210	3240	1247500	3243.8	3130.5	3104.933	3110.05	54.68
26-10-2011	3240	3240	3210	3220	1903500	3248.2	3133	3104.333	3110.1	52.85
27-10-2011	3200	3240	3200	3210	1429000	3249.2	3135.4	3104.267	3110.1	51.92
28-10-2011	3260	3280	3100	3140	3774000	3246.4	3137.4	3104.4	3109.45	45.82
31-10-2011	3140	3200	3120	3130	2318500	3243.4	3139.1	3103.867	3109	45.00
01-11-2011	3090	3170	3090	3130	1338000	3239	3140.5	3103.467	3108.7	45.00
02-11-2011	3140	3160	3090	3160	939000	3235	3142.3	3103	3108.85	48.20
03-11-2011	3160	3160	3130	3140	1206500	3228.4	3143.8	3102.2	3109.05	46.27
04-11-2011	3160	3200	3150	3170	1996500	3225.6	3145.9	3102	3109.25	49.54
07-11-2011	3180	3190	3140	3150	2994500	3222	3148	3102	3109.1	47.47
08-11-2011	3170	3170	3140	3160	3027000	3218	3150.2	3102.667	3108.85	48.62
09-11-2011	3180	3240	3170	3240	1909000	3217	3153.4	3103.867	3108.6	56.82
10-11-2011	3160	3220	3140	3210	760500	3216.6	3155.9	3104.867	3108.55	53.38
11-11-2011	3230	3230	3190	3190	320500	3212.8	3158.1	3105.533	3108.8	51.16
14-11-2011	3230	3240	3190	3200	368500	3209.8	3160.5	3106.6	3109.55	52.23
15-11-2011	3200	3220	3170	3180	700500	3205.4	3162.7	3107.4	3111.2	49.87
16-11-2011	3190	3210	3160	3170	1232000	3199.2	3164.9	3108.133	3113.05	48.69
17-11-2011	3200	3250	3180	3230	1785500	3193.6	3167.5	3109.267	3115.05	55.51
18-11-2011	3240	3240	3210	3230	1186500	3188	3169.8	3110.667	3116.95	55.51
21-11-2011	3240	3240	3200	3240	693000	3184.8	3172.2	3112.067	3118.35	56.62
22-11-2011	3240	3360	3230	3360	2996000	3183.8	3175.4	3114.267	3120.25	67.23
23-11-2011	3360	3510	3320	3500	3637000	3185.4	3180.1	3117.467	3122.7	74.93
24-11-2011	3460	3490	3450	3480	2100000	3188.2	3185.1	3120.733	3125	72.32
25-11-2011	3440	3570	3420	3570	1777500	3192.2	3191	3124.6	3127.6	76.32
28-11-2011	3570	3570	3360	3510	1999000	3198.2	3196.2	3128	3129.4	69.14
29-11-2011	3580	3680	3510	3620	2355000	3206.4	3202.4	3131.933	3131.95	73.98
30-11-2011	3570	3660	3400	3640	2556000	3216	3209.2	3135.8	3135.2	74.75
01-12-2011	3680	3750	3510	3560	3110500	3227.2	3215.1	3139.067	3138	66.26
02-12-2011	3560	3560	3520	3520	684000	3236.2	3220.8	3142.267	3140.95	62.44
05-12-2011	3500	3640	3500	3580	2216500	3247	3226.6	3145.8	3144.25	65.64
06-12-2011	3560	3610	3560	3600	1794000	3256.6	3232.4	3149.467	3147.75	66.66
07-12-2011	3600	3610	3540	3580	1934500	3265.8	3238.6	3152.933	3150.5	64.59
08-12-2011	3580	3600	3530	3560	1801000	3274.2	3244.7	3156.267	3153.35	62.51
09-12-2011	3500	3550	3500	3510	775000	3278.4	3250.1	3159.267	3155.4	57.51
12-12-2011	3560	3590	3520	3520	1404000	3284.4	3255.3	3162.467	3157.55	58.23
13-12-2011	3450	3500	3440	3460	1800000	3290.6	3260	3165.533	3159.6	52.49
14-12-2011	3470	3540	3460	3520	1112000	3297.6	3265.4	3169	3161.5	57.05
15-12-2011	3470	3500	3420	3500	1691500	3303.4	3270.5	3172.4	3163.4	55.15
16-12-2011	3520	3540	3460	3460	1118000	3309	3275.1	3175.533	3165.2	51.46
19-12-2011	3560	3700	3550	3660	3138000	3319.8	3281.6	3180.067	3167.3	64.32
20-12-2011	3740	3750	3590	3590	1367500	3329.4	3287.6	3184	3169	58.48
21-12-2011	3700	3750	3600	3640	1446000	3338.2	3294	3188.4	3171	61.19
22-12-2011	3700	3790	3660	3720	1527000	3349.2	3300.7	3193.333	3173.1	65.11
23-12-2011	3800	3800	3720	3750	495000	3361.4	3306.7	3198.6	3175.15	66.48
27-12-2011	3780	3780	3610	3660	926000	3372.8	3312.1	3203.133	3176.55	59.00
28-12-2011	3680	3700	3590	3660	957000	3383.2	3316.9	3207.6	3178.05	59.00
29-12-2011	3660	3700	3590	3700	1357000	3394.4	3321.9	3212.267	3179.8	61.25
30-12-2011	3760	3790	3700	3760	2801500	3407	3327.3	3217.533	3181.9	64.40
02-01-2012	3760	3770	3700	3710	283000	3417.4	3330.4	3222.533	3183.65	60.02
03-01-2012	3740	3740	3640	3700	799500	3426.8	3334.9	3227.467	3185.65	59.15
04-01-2012	3720	3880	3710	3860	2634500	3439.2	3341.5	3233.4	3188.5	67.29
05-01-2012	3850	4020	3840	4010	2453000	3455	3351.6	3240.333	3192	72.77
06-01-2012	3960	3960	3840	3840	1407000	3467.6	3358.4	3246.133	3195.1	60.42
09-01-2012	3860	3940	3860	3920	1663000	3483.2	3364.8	3252.667	3199.1	63.56
10-01-2012	3930	3990	3930	3960	1895500	3499.8	3371.6	3259.333	3202.85	65.05
11-01-2012	3920	4000	3860	3860	1570000	3514.4	3376.7	3265.133	3206.2	58.59
12-01-2012	3930	3950	3910	3940	1001500	3530	3382.5	3271.533	3209.75	61.85
13-01-2012	3980	4000	3920	3990	720500	3547	3387.7	3278.2	3213.4	63.77
16-01-2012	3980	3980	3930	3950	217000	3562.6	3394.1	3284.8	3217.15	61.12
17-01-2012	3980	3980	3900	3960	873000	3578.8	3400.4	3291.6	3221.2	61.55
18-01-2012	3980	4000	3940	4000	1156500	3595.6	3406.8	3298.667	3225.9	63.30
19-01-2012	3990	4060	3970	4050	2066500	3611.8	3414.4	3306.2	3230.85	65.42
20-01-2012	4050	4110	4050	4090	2730000	3629.4	3423	3313.733	3236	67.06
24-01-2012	4080	4890	4080	4260	2058000	3650.8	3431.8	3322.333	3241.85	72.93
25-01-2012	4200	4200	4080	4120	1456000	3669.2	3439.5	3330.067	3247.25	62.98
26-01-2012	4220	4220	4090	4150	1248500	3688.6	3447	3338	3252.7	64.11
27-01-2012	4140	4140	4090	4100	1171000	3707.2	3453.2	3345.667	3257.9	60.78
30-01-2012	4100	4100	3880	3920	2711000	3721	3457.3	3352	3262.2	50.59
31-01-2012	3920	3940	3730	3920	4802500	3734.8	3461.4	3358.133	3266.7	50.59
01-02-2012	3960	3960	3880	3960	1656500	3749.2	3467	3364.533	3271.35	52.64
02-02-2012	3990	4010	3940	4000	2758500	3762	3472.9	3370.933	3276.2	54.66
03-02-2012	3980	4000	3950	3980	859500	3771.6	3478.5	3377.267	3281	53.43
06-02-2012	4000	4000	3840	3920	1395000	3780.4	3484.3	3383.533	3285.65	49.81
07-02-2012	3920	3990	3850	3990	1401500	3788.8	3490.5	3390.267	3290.65	53.75
08-02-2012	4000	4000	3880	3960	1649000	3797.8	3498	3396.733	3295.45	51.87
09-02-2012	3980	3990	3940	3990	1010500	3805.2	3505.8	3403.333	3300.25	53.61
10-02-2012	3990	3990	3850	3860	1127500	3809.6	3512.8	3409.333	3304.25	45.86
13-02-2012	3820	3970	3820	3970	733500	3817.8	3522.5	3416	3308.75	52.16
14-02-2012	3970	3990	3950	3980	608500	3827	3531.6	3422.867	3313.45	52.70
15-02-2012	3900	3990	3900	3990	749500	3835.2	3541.1	3429.467	3318.15	53.27
16-02-2012	3900	3980	3860	3900	719000	3841.2	3548.9	3435.333	3322.4	47.72
17-02-2012	3920	3950	3890	3930	677000	3848.2	3557	3441.8	3326.75	49.61
20-02-2012	3940	3950	3880	3940	775500	3855.8	3565	3448.4	3331.15	50.25
21-02-2012	3940	3940	3880	3880	799000	3863.2	3570.8	3454.467	3335.25	46.42
22-02-2012	3830	3880	3810	3830	811000	3869.4	3576.9	3460	3339.2	43.45
23-02-2012	3800	3810	3710	3710	1860500	3874.4	3582.5	3464.8	3342.75	37.28
24-02-2012	3710	3710	3500	3640	3086500	3876.8	3587.2	3469.2	3345.95	34.23
27-02-2012	3700	3760	3550	3720	1736000	3881.2	3592.3	3474.067	3349.6	40.25
28-02-2012	3790	3790	3710	3710	1224500	3886.2	3597.6	3478.8	3353.2	39.76
29-02-2012	3770	3860	3720	3850	1545000	3890	3604.9	3484.4	3357.55	49.10
01-03-2012	3780	3840	3730	3730	1037000	3892.8	3611.1	3489.333	3361.2	42.95
02-03-2012	3760	3870	3750	3850	1451000	3897	3617.6	3495	3365.55	49.73
05-03-2012	3850	3870	3790	3800	454000	3898.6	3623.9	3500	3369.65	47.21
06-03-2012	3790	3800	3720	3730	1813500	3898.2	3629.8	3503.867	3373.5	43.87
07-03-2012	3750	3780	3730	3760	552000	3900.2	3636.5	3508.133	3377.4	45.65
08-03-2012	3760	3850	3760	3840	1082500	3903.8	3643.5	3512.533	3381.65	50.18
09-03-2012	3870	3940	3870	3910	2048500	3908	3651.2	3517.267	3386.2	53.81
12-03-2012	3920	3980	3920	3960	1040500	3912	3659.5	3522.2	3391.15	56.26
13-03-2012	3990	3990	3940	3940	1093000	3916.6	3667	3525.8	3396.05	55.01
14-03-2012	4000	4040	3950	3960	2800000	3921.8	3674.3	3530.533	3401.05	56.06
15-03-2012	3980	4000	3820	3830	889000	3921.2	3680.2	3534.733	3405.35	48.14
16-03-2012	3900	3950	3820	3930	1519000	3919.6	3687.3	3540.933	3410.15	53.58
19-03-2012	3930	3940	3840	3850	1008000	3919.8	3693.7	3545.533	3414.55	49.14
20-03-2012	3900	3920	3850	3860	553000	3918.6	3700.9	3549.4	3419.15	49.70
21-03-2012	3910	3920	3870	3890	682500	3917.2	3708.5	3553.467	3423.8	51.43
22-03-2012	3880	3910	3870	3880	433000	3917.6	3716	3557	3428.25	50.80
26-03-2012	3880	3920	3840	3900	970500	3916.8	3723.4	3560.6	3432.85	52.06
27-03-2012	3850	3890	3850	3860	885000	3914.2	3730.6	3563.2	3437.2	49.34
28-03-2012	3890	3900	3850	3900	1101500	3913.2	3737.9	3567.133	3441.9	52.04
29-03-2012	3840	3910	3840	3910	766000	3912.2	3745.5	3571	3446.75	52.72
30-03-2012	3910	4040	3880	4000	2589500	3912.2	3753.9	3575.267	3452.05	58.42
02-04-2012	3960	4030	3950	4030	1072500	3911.8	3761.8	3580.2	3457.6	60.14
03-04-2012	4050	4150	4030	4070	2260000	3911.4	3770.4	3585.8	3463.15	62.38
04-04-2012	4060	4060	3890	3890	1347500	3904	3777.4	3589.2	3467.75	49.03
05-04-2012	3850	3910	3840	3900	1495000	3899.6	3784.4	3592.867	3472.45	49.67
09-04-2012	3900	3920	3890	3890	794500	3894.4	3791.5	3596.133	3477.1	49.01
10-04-2012	3900	3900	3870	3870	1338000	3889.8	3798.5	3598.733	3481.7	47.63
11-04-2012	3900	3900	3870	3900	1476000	3889.4	3805.2	3601.333	3486.35	49.90
12-04-2012	3900	3900	3760	3790	1897500	3886.8	3810.8	3603.2	3490.3	42.59
13-04-2012	3810	3830	3780	3800	1234500	3883.6	3816.4	3605.867	3494.3	43.41
16-04-2012	3780	3780	3760	3770	1817500	3879	3820.5	3608.267	3497.95	41.51
17-04-2012	3780	3820	3770	3780	912000	3875	3823.3	3610.667	3501.7	42.41
18-04-2012	3800	3840	3800	3810	2115000	3872.8	3826.6	3613.8	3505.85	45.15
19-04-2012	3800	3810	3770	3770	637500	3868.4	3828.6	3616.467	3509.8	42.27
20-04-2012	3810	3830	3750	3820	1329000	3865.6	3831.7	3620.533	3513.95	46.84
23-04-2012	3820	3900	3820	3860	2401500	3863	3834.1	3624.867	3518.25	50.23
24-04-2012	3880	3920	3870	3900	1757000	3863.8	3836.7	3629.8	3522.95	53.43
25-04-2012	3890	3890	3810	3850	1418500	3861.4	3839.6	3635.467	3527.35	49.17
26-04-2012	3880	3910	3860	3890	761500	3859.6	3843.3	3640.933	3532.05	52.44
27-04-2012	3890	3890	3820	3860	1103000	3857	3846.1	3646.4	3536.35	49.85
30-04-2012	3900	4050	3880	3970	2725000	3858.4	3849.8	3652.067	3541.1	58.03
01-05-2012	3940	4030	3940	4030	852000	3860.4	3854.3	3658.133	3546.45	61.70
02-05-2012	4050	4240	4030	4160	2070000	3864.8	3860.3	3664.933	3552.5	68.18
03-05-2012	4160	4180	4130	4140	1491000	3870	3866.6	3670.533	3558.35	66.32
04-05-2012	4400	4400	4200	4250	2540500	3878.4	3873.9	3677.4	3564.6	71.01
07-05-2012	4170	4290	4150	4230	1673000	3888.8	3881.6	3684.6	3570.8	69.13
08-05-2012	4250	4490	4250	4480	3027000	3905.6	3891.2	3693.333	3578.3	77.25
09-05-2012	4400	4480	4360	4370	1920000	3918.6	3899.9	3701.067	3585.2	68.69
10-05-2012	4370	4440	4350	4380	1277500	3932	3909.1	3709.067	3592.1	69.02
11-05-2012	4380	4400	4300	4320	1050500	3941.4	3915.7	3717.067	3598.65	64.54
14-05-2012	4310	4400	4280	4360	1221500	3954	3923.4	3725.4	3605.5	66.12
15-05-2012	4280	4370	4220	4250	1335000	3962	3929.5	3732.4	3611.75	58.42
16-05-2012	4200	4250	4080	4250	2359000	3971	3934.8	3739.6	3617.75	58.42
21-05-2012	4250	4320	4150	4150	2544000	3979.4	3938.8	3746.333	3622.75	52.03
22-05-2012	4110	4220	4110	4220	1529000	3988.6	3944.4	3753.867	3628.25	55.69
23-05-2012	4220	4260	4180	4240	1909000	3996.6	3950.2	3761.2	3633.55	56.70
24-05-2012	4220	4240	4180	4220	1093000	4002.8	3955.4	3768.4	3638.65	55.34
25-05-2012	4220	4250	4180	4210	2076000	4007.8	3959.9	3775.6	3643.6	54.63
28-05-2012	4220	4240	4200	4200	1394000	4013	3964.8	3782.333	3647.6	53.89
29-05-2012	4220	4240	4200	4220	1455500	4018.2	3970	3788.933	3652.45	55.20
30-05-2012	4230	4240	4190	4220	1765500	4026	3973.6	3795.467	3657.55	55.20
31-05-2012	4220	4220	4010	4110	6011500	4029.6	3974.6	3801.4	3663.1	46.72
01-06-2012	4090	4250	4080	4110	1421500	4034.8	3977.3	3807.4	3667.85	46.72
04-06-2012	4040	4100	4000	4060	1300500	4038.8	3978.7	3813.533	3671.75	43.22
05-06-2012	4000	4100	4000	4050	2107500	4042	3979.6	3819.667	3675.6	42.54
06-06-2012	4140	4150	4090	4130	1383500	4047	3982.3	3826.333	3679.5	49.45
07-06-2012	4210	4380	4210	4380	4604500	4056.6	3986.7	3834.467	3684.6	64.02
08-06-2012	4400	4580	4400	4580	1482000	4071	3992.6	3844.067	3690.15	71.17
11-06-2012	4600	4660	4510	4560	1829500	4084.2	3998.7	3853.333	3696.4	69.68
12-06-2012	4600	4780	4580	4750	1598500	4101	4006.6	3864	3703.5	75.04
13-06-2012	4750	4790	4590	4590	1179500	4112.8	4012.5	3873.533	3709.65	64.68
14-06-2012	4600	4700	4530	4540	1775500	4123	4017.4	3882.2	3715.9	61.80
15-06-2012	4570	5100	4490	4490	1303500	4131.4	4021.4	3890.733	3722.2	58.98
18-06-2012	4580	4820	4580	4760	1290500	4148.8	4026.4	3901.2	3729.1	67.59
19-06-2012	4720	4800	4720	4770	1249500	4166.2	4032.9	3911.667	3736.2	67.86
20-06-2012	4770	4800	4740	4800	1399000	4184.4	4039.4	3922.467	3743.2	68.69
21-06-2012	4800	4800	4600	4740	1286000	4201.8	4045.8	3932.933	3749.5	65.04
22-06-2012	4600	4670	4600	4610	1448000	4216	4052.7	3942.133	3755	57.85
25-06-2012	4700	4700	4550	4550	696000	4231.2	4059	3950.933	3760.2	54.84
26-06-2012	4470	4660	4470	4530	873000	4245.8	4064.7	3959.533	3765.85	53.84
27-06-2012	4530	4660	4530	4640	1623500	4263.2	4071.1	3968.067	3772	58.36
28-06-2012	4680	4700	4600	4630	1093500	4280.2	4077.6	3975.6	3778.05	57.80
29-06-2012	4640	4690	4580	4580	2505500	4295.6	4084.2	3982.933	3784.25	54.99
02-07-2012	4660	4770	4580	4720	1059500	4314.6	4091.5	3990.6	3791	60.75
03-07-2012	4800	4970	4790	4950	1698000	4337.2	4101.4	4000.2	3799.7	68.00
04-07-2012	4960	5050	4810	4810	1991500	4356.2	4109.6	4008.133	3807.7	60.66
05-07-2012	4940	4940	4810	4820	631500	4374.6	4119.2	4016	3816	60.98
06-07-2012	4800	4890	4700	4840	2370500	4394.4	4127.9	4024.533	3825.2	61.66
09-07-2012	4820	4840	4730	4730	803000	4411.2	4135.4	4032.6	3833.5	55.89
10-07-2012	4740	4800	4630	4670	2117000	4427.4	4142.2	4039.867	3841.65	52.98
11-07-2012	4720	4720	4640	4690	1838500	4441.8	4150.1	4047.133	3849.5	53.84
12-07-2012	4700	4700	4560	4600	1668500	4453.2	4156.8	4053.933	3856.9	49.44
13-07-2012	4580	4780	4580	4780	1196500	4465.6	4165.2	4062.067	3865.1	57.01
16-07-2012	4800	4820	4760	4760	346000	4478	4174	4070.4	3872.4	56.01
17-07-2012	4800	4820	4770	4820	630500	4489.4	4183.9	4079.067	3880.4	58.37
18-07-2012	4840	4890	4720	4720	937000	4499.2	4194	4087.467	3888.25	53.23
19-07-2012	4740	4820	4740	4750	928500	4504.6	4205.1	4095.667	3896.15	54.53
20-07-2012	4750	4770	4600	4600	1544000	4509.2	4213.9	4103	3903.1	47.46
23-07-2012	4600	4630	4540	4540	1606500	4512.4	4222.2	4110.2	3909.9	44.95
24-07-2012	4600	4600	4470	4480	1698000	4515.6	4228.5	4115.667	3916.7	42.53
25-07-2012	4470	4560	4470	4510	1062000	4518.6	4236.3	4121.8	3923.7	44.15
26-07-2012	4520	4670	4520	4660	2134000	4526.8	4244.4	4128.6	3931	51.51
27-07-2012	4720	4890	4700	4820	2866500	4538.2	4254.6	4135.933	3939.25	57.89
30-07-2012	4870	4880	4780	4820	776000	4551.6	4265.5	4143.067	3947.65	57.89
31-07-2012	4850	4850	4760	4850	1797500	4564.2	4276.4	4151	3956.45	59.06
01-08-2012	4800	4820	4760	4820	965500	4575.8	4286.2	4158.733	3964.85	57.34
02-08-2012	4850	4990	4850	4920	1570000	4589.8	4296.3	4166.867	3973.75	61.37
03-08-2012	4970	4990	4890	4890	872500	4603.4	4305.6	4174.4	3982.55	59.55
06-08-2012	5000	5000	4920	4920	416000	4617.8	4315.4	4182.467	3991.2	60.80
07-08-2012	4940	4940	4800	4800	419000	4629.4	4323.8	4189.8	3999.05	53.66
08-08-2012	4870	4960	4870	4920	1189000	4643.4	4334.7	4196.867	4007.45	58.86
09-08-2012	4920	5000	4920	4960	2041500	4660.4	4345	4203.2	4016.15	60.46
10-08-2012	4950	5000	4950	4960	1253500	4677.4	4356.1	4210.667	4024.9	60.46
13-08-2012	5040	5110	4860	4990	1355000	4696	4367.4	4217.8	4034.15	61.75
14-08-2012	5020	5100	4980	5100	612500	4717	4379.5	4225.4	4044	66.11
15-08-2012	5100	5100	5010	5090	894500	4736.2	4391.6	4233.6	4053.8	65.38
16-08-2012	5100	5190	5020	5110	986500	4750.8	4403.7	4241.4	4063.55	66.19
23-08-2012	5140	5420	5020	5100	3272500	4761.2	4416.1	4248.8	4073.35	65.37
24-08-2012	5100	5300	5030	5110	1222500	4772.2	4428.2	4256.533	4083.05	65.82
27-08-2012	5110	5190	5100	5140	89500	4780	4440.5	4264.4	4093	67.22
28-08-2012	5200	5260	5140	5160	921000	4791.4	4452.1	4272.133	4103	68.15
29-08-2012	5160	5400	5110	5390	2141500	4808.4	4465.7	4281.067	4113.75	76.44
30-08-2012	5240	5370	5240	5370	1139000	4826	4478.7	4289.6	4124.55	74.62
31-08-2012	5300	5470	5250	5420	1865000	4839.2	4494	4297.333	4135.7	76.14
03-09-2012	5320	5660	5320	5620	1241000	4856.2	4511.2	4307.333	4147.8	81.06
04-09-2012	5540	5650	5540	5600	1336000	4872.2	4528.3	4317	4159.9	79.30
05-09-2012	5550	5560	5300	5300	1797500	4883.4	4542.6	4325	4170.55	58.72
06-09-2012	5380	5450	5320	5420	1569000	4899.6	4557.8	4335	4181.5	62.87
07-09-2012	5500	5630	5460	5600	2086500	4920.6	4575.9	4346.2	4193.35	68.06
10-09-2012	5630	5670	5570	5670	965000	4943.4	4594.6	4357.6	4205.5	69.83
11-09-2012	5650	5650	5600	5600	147000	4962.6	4612.9	4368.267	4216.7	65.90
12-09-2012	5600	5650	5580	5590	1231000	4981.8	4631	4379	4227.15	65.34
13-09-2012	5660	5660	5560	5590	916500	5002	4648.8	4390.133	4237.7	65.34
14-09-2012	5660	5700	5560	5560	2552000	5018.8	4666.7	4400.6	4247.65	63.45
17-09-2012	5600	5660	5580	5600	2526500	5031.8	4684.5	4411.533	4258.1	64.90
18-09-2012	5600	5600	5390	5540	1356500	5046.4	4701.3	4421.867	4267.7	60.97
19-09-2012	5450	5540	5440	5540	1247500	5060.8	4717.7	4433.067	4277.2	60.97
20-09-2012	5450	5470	5320	5330	1748000	5070.6	4732.5	4442.133	4286.05	48.94
21-09-2012	5340	5400	5300	5330	1995000	5082.6	4746.9	4451.133	4295.1	48.94
24-09-2012	5300	5300	5140	5150	3491000	5092.2	4759.8	4458.867	4302.95	40.91
25-09-2012	5150	5240	5100	5150	2400000	5101.4	4771.6	4467.2	4310.7	40.91
26-09-2012	5200	5210	5020	5020	3251000	5109.8	4781.5	4474.467	4317.9	35.97
27-09-2012	5080	5220	5080	5150	4103000	5117.2	4791.4	4482.533	4325.85	43.34
28-09-2012	5200	5220	5160	5210	2370000	5126.2	4802.1	4491.4	4334.35	46.41
01-10-2012	5200	5200	5070	5150	3355000	5132.8	4811.1	4500.2	4342.5	43.85
02-10-2012	5160	5240	5160	5210	5628500	5142.6	4820.9	4510.2	4351.25	47.00
03-10-2012	5220	5260	5210	5220	1799000	5152	4828.3	4520.733	4359.75	47.52
04-10-2012	5260	5260	5200	5220	1893000	5164.4	4836.8	4530.733	4368.35	47.52
05-10-2012	5230	5250	5200	5210	1909500	5177.8	4845.1	4540.733	4377.1	46.98
08-10-2012	5200	5220	5110	5180	1597500	5191.8	4853.7	4549.6	4384.7	45.31
09-10-2012	5210	5210	5140	5200	814000	5205.6	4862.1	4559.4	4392.75	46.67
10-10-2012	5160	5200	5160	5180	831000	5216	4871.4	4568.267	4400.45	45.45
11-10-2012	5180	5200	5170	5190	1242500	5223.4	4880.8	4577.533	4407.8	46.21
12-10-2012	5190	5220	5180	5220	1277500	5231.4	4891.5	4587.467	4415.15	48.51
15-10-2012	5220	5220	5180	5200	448000	5238.4	4901.3	4597.067	4422.85	47.07
16-10-2012	5210	5210	5160	5180	796000	5245.6	4910.7	4606	4430.45	45.60
17-10-2012	5180	5190	5130	5170	2285500	5250.6	4920.2	4614.4	4437.8	44.85
18-10-2012	5170	5190	5140	5190	1028500	5256.6	4930	4622.6	4444.95	46.74
19-10-2012	5180	5210	5170	5200	956500	5262.2	4940	4631	4452.4	47.71
22-10-2012	5180	5190	5120	5190	1017500	5270	4949.7	4639.2	4459.85	46.79
23-10-2012	5140	5200	5090	5100	1516500	5273.6	4958.5	4647.667	4466.05	39.47
24-10-2012	5100	5170	5090	5100	1101500	5276.4	4968.4	4655.467	4471.5	39.47
25-10-2012	5120	5140	5090	5090	1012500	5279	4978.2	4663.733	4477.75	38.68
29-10-2012	5080	5120	5050	5110	1065500	5281.4	4988.7	4672.067	4483.7	41.19
30-10-2012	5110	5230	5110	5230	3088000	5284	5000.5	4681	4490.05	53.47
31-10-2012	5220	5230	5200	5210	2773500	5286.4	5011.3	4689.867	4496.8	51.54
01-11-2012	5200	5260	5190	5260	2749000	5289.4	5020.1	4698.933	4503.4	55.84
02-11-2012	5270	5280	5240	5270	2591000	5292.8	5027	4708.333	4509.8	56.67
05-11-2012	5270	5280	5190	5220	1915500	5295	5033.6	4717.133	4516.15	51.47
06-11-2012	5200	5230	5150	5200	1223000	5296.2	5038.1	4725.733	4522.35	49.52
07-11-2012	5180	5270	5180	5260	2231500	5298.2	5044.8	4734.133	4528.65	55.04
08-11-2012	5200	5250	5170	5250	1204500	5295.4	5051.9	4742.267	4534.65	53.98
09-11-2012	5250	5250	5170	5200	966500	5292	5059	4749.8	4540.2	48.91
12-11-2012	5170	5230	5170	5170	980500	5287	5063.1	4758.333	4544.75	46.11
13-11-2012	5200	5200	5170	5170	868500	5278	5067.1	4766.8	4550	46.11
14-11-2012	5150	5240	5150	5230	1183500	5270.6	5071.4	4775.733	4555.4	52.42
19-11-2012	5170	5230	5120	5130	1202000	5267.2	5075.3	4784.133	4560.55	43.32
20-11-2012	5130	5230	5130	5200	1444000	5262.8	5081.2	4792.8	4566.95	49.88
21-11-2012	5180	5240	5170	5240	1700000	5255.6	5088.1	4802.467	4573.55	53.21
22-11-2012	5220	5300	5200	5260	1240000	5247.4	5095.4	4812.2	4580.05	54.83
23-11-2012	5260	5290	5260	5290	1039000	5241.2	5101.9	4822.333	4586.5	57.22
26-11-2012	5280	5380	5280	5380	1771000	5237	5109.4	4833	4593.5	63.47
27-11-2012	5320	5340	5160	5160	2386500	5228.4	5115.2	4842	4599.7	45.85
28-11-2012	5180	5310	5180	5260	1888500	5222.4	5120.6	4851.933	4606.05	52.33
29-11-2012	5330	5360	5280	5360	2609000	5217.6	5124.7	4862.2	4613.05	57.77
30-11-2012	5350	5390	5200	5270	2402000	5212.2	5129.3	4871.6	4619.45	52.01
03-12-2012	5200	5280	5200	5240	1029500	5206.2	5133.5	4880.533	4626.35	50.22
04-12-2012	5200	5250	5170	5250	1731500	5204.6	5137.6	4889.867	4632.75	50.83
05-12-2012	5240	5240	5180	5200	1510500	5202	5142.3	4898.6	4638.85	47.69
06-12-2012	5180	5220	5180	5200	2007500	5203	5147.6	4907.533	4644.9	47.69
07-12-2012	5180	5250	5170	5250	2404500	5205	5153.2	4916.067	4651.65	51.19
10-12-2012	5240	5240	5170	5190	1697500	5208.4	5159.1	4923.8	4657.95	47.11
11-12-2012	5190	5220	5170	5190	1998000	5209.2	5163.2	4930.667	4664.2	47.11
12-12-2012	5160	5160	4550	4630	17149000	5197.6	5161.9	4933.933	4667.95	25.31
13-12-2012	4500	4500	4040	4070	38786500	5176	5154.4	4932.733	4669.15	16.89
14-12-2012	4050	4470	4020	4440	31320500	5160.6	5151.6	4934.133	4672.8	32.80
17-12-2012	4440	4480	4320	4360	5378500	5143.4	5147.7	4933.333	4676.4	31.40
18-12-2012	4400	4400	4230	4320	4717000	5125.4	5144.9	4933	4679.4	30.69
19-12-2012	4330	4330	4240	4310	3781500	5107.4	5142.6	4932.533	4682.4	30.51
20-12-2012	4240	4280	4080	4110	8256000	5086	5138.9	4931.133	4683.7	27.01
21-12-2012	4110	4220	4100	4160	3782000	5065.2	5135.4	4929.8	4685.85	29.20
26-12-2012	4230	4270	4220	4260	1381500	5046.8	5131.4	4929.867	4687.9	33.48
27-12-2012	4280	4300	4210	4240	1585500	5027.8	5125.6	4929.8	4690.1	33.05
28-12-2012	4280	4280	4160	4170	2731500	5006.8	5119.1	4929.933	4692.3	31.52
02-01-2013	4180	4380	4180	4370	3443500	4990.2	5114.3	4930.933	4695.35	40.06
03-01-2013	4380	4460	4380	4420	4178000	4975	5110.3	4932.133	4698.25	42.01
04-01-2013	4460	4460	4350	4350	2303000	4958.6	5104.6	4933	4700.45	40.05
07-01-2013	4350	4400	4340	4340	1827000	4941.6	5099.1	4933.867	4702.35	39.76
08-01-2013	4320	4370	4320	4330	2010000	4924.2	5093.2	4934.733	4704.3	39.46
09-01-2013	4330	4350	4240	4290	4296500	4906.2	5088.1	4935.2	4705.95	38.20
10-01-2013	4310	4310	4250	4250	1510000	4889.2	5081.4	4935.4	4708.05	36.94
11-01-2013	4280	4330	4250	4260	1813500	4872.4	5074.4	4936.4	4709.7	37.50
14-01-2013	4260	4280	4230	4230	2533000	4855.2	5067.1	4937.2	4711.6	36.46
15-01-2013	4300	4310	4250	4250	1248000	4838	5059.7	4938.467	4713.55	37.70
16-01-2013	4260	4330	4250	4320	1346000	4819.8	5051.9	4940.267	4715.7	41.97
17-01-2013	4320	4370	4300	4300	2064500	4801.6	5044	4941.4	4717.8	41.10
18-01-2013	4350	4490	4340	4490	5302000	4786.2	5037.8	4942.133	4720.75	51.38
21-01-2013	4490	4600	4480	4600	4023500	4772.8	5032.8	4942.267	4724.45	56.15
22-01-2013	4620	4630	4510	4570	2114000	4759.8	5027.4	4942.333	4727.8	54.57
23-01-2013	4580	4590	4460	4490	2451000	4745.6	5020.9	4940.6	4730.7	50.51
25-01-2013	4550	4570	4380	4450	2096000	4729.4	5013.8	4939.667	4732.95	48.57
28-01-2013	4450	4450	4340	4410	1767000	4712.6	5004	4938.8	4734.85	46.63
29-01-2013	4430	4430	4320	4330	2696500	4695.2	4993.6	4937.733	4736.15	42.94
30-01-2013	4360	4360	4270	4320	2918000	4678.2	4982.6	4934.8	4738.3	42.49
31-01-2013	4320	4410	4280	4410	3630000	4663	4970.5	4932.4	4740.85	47.82
01-02-2013	4370	4430	4360	4390	1542000	4646.2	4958.4	4929.667	4743.35	46.78
04-02-2013	4430	4440	4370	4390	1596000	4631.4	4949.3	4927.333	4745.95	46.78
05-02-2013	4370	4450	4330	4440	3365500	4616.2	4939.5	4926.2	4748.65	49.93
06-02-2013	4470	4480	4430	4440	2083500	4600.2	4927.9	4925.467	4751.9	49.93
07-02-2013	4420	4460	4420	4460	1820000	4584.2	4915.8	4925	4755.2	51.27
08-02-2013	4480	4490	4400	4400	2113500	4566.4	4903.8	4923.4	4758.35	47.19
11-02-2013	4450	4450	4390	4390	1239000	4546.6	4891.8	4921.8	4761.4	46.53
12-02-2013	4390	4470	4390	4460	1547000	4532.6	4880.5	4921	4764.65	51.65
13-02-2013	4440	4580	4440	4560	3442500	4518.6	4870.5	4919.933	4768.6	57.86
14-02-2013	4540	4550	4500	4550	1224500	4502.4	4860	4917.267	4772.25	57.07
15-02-2013	4520	4630	4520	4600	4736000	4489	4850.6	4915.867	4775.95	60.01
18-02-2013	4600	4620	4570	4580	617500	4475.8	4841	4914.267	4779.35	58.29
19-02-2013	4580	4580	4520	4550	723500	4461.8	4833.2	4912.333	4782.85	55.72
20-02-2013	4620	4660	4590	4640	3930500	4450.6	4826.3	4911.733	4786.6	61.25
21-02-2013	4620	4640	4560	4630	1757500	4439.2	4821.1	4911.467	4790.45	60.35
22-02-2013	4630	4630	4540	4590	2531000	4426	4815.5	4910.8	4793.55	56.75
25-02-2013	4580	4590	4500	4570	2226500	4413.6	4811	4910.6	4796.25	54.98
26-02-2013	4590	4590	4420	4460	2324000	4399	4804.1	4908.467	4797.75	46.42
27-02-2013	4460	4540	4460	4530	2146500	4397	4797.3	4906.933	4799.7	51.58
28-02-2013	4540	4580	4520	4570	1923500	4407	4791.5	4905.267	4801.3	54.30
01-03-2013	4600	4600	4520	4550	935500	4409.2	4784.9	4904.133	4802.9	52.71
04-03-2013	4580	4600	4560	4600	2291000	4414	4778.7	4903.133	4803.5	56.16
05-03-2013	4540	4600	4530	4560	1538500	4418.8	4772.1	4902.867	4804.45	52.84
06-03-2013	4590	4610	4560	4590	1397000	4424.4	4765.9	4903.2	4805.5	54.99
07-03-2013	4590	4620	4550	4570	1550500	4433.6	4759.8	4903.8	4806.75	53.24
08-03-2013	4570	4620	4570	4600	1556500	4442.4	4753.8	4904.4	4807.95	55.52
11-03-2013	4590	4600	4500	4580	2340000	4448.8	4747.8	4903.867	4809.6	53.65
13-03-2013	4580	4580	4500	4560	2099500	4455.2	4741.5	4902.133	4811.15	51.76
14-03-2013	4500	4530	4340	4400	4995500	4459.8	4733.3	4899.333	4812.4	39.73
15-03-2013	4480	4560	4430	4460	2512500	4461.6	4725.9	4896.733	4813.6	44.90
18-03-2013	4460	4520	4460	4500	1217500	4463.2	4719.1	4894.6	4814.9	48.10
19-03-2013	4510	4570	4510	4550	2075000	4467.2	4712.9	4892.133	4816.55	51.86
20-03-2013	4550	4550	4480	4510	1300000	4470.6	4706.1	4889.6	4818.05	48.81
21-03-2013	4460	4560	4450	4560	1468500	4475.2	4699.7	4887.2	4819.85	52.57
22-03-2013	4560	4560	4410	4420	2925500	4477.8	4692	4884.667	4820.85	43.05
25-03-2013	4460	4550	4460	4550	2506500	4483.8	4686.5	4882.2	4822.5	51.78
26-03-2013	4490	4500	4420	4490	2585500	4488.4	4680.4	4879.067	4824.4	48.11
27-03-2013	4460	4550	4450	4550	2082500	4494.8	4675	4876.333	4826.6	51.79
28-03-2013	4530	4560	4470	4560	1377500	4501	4669.5	4873.467	4829.1	52.39
01-04-2013	4480	4560	4430	4430	1743000	4503.2	4661.5	4869	4831	44.56
02-04-2013	4430	4530	4430	4530	2553000	4507.8	4654.7	4865.267	4833	50.67
03-04-2013	4540	4580	4500	4540	1490000	4508.8	4647.5	4861.467	4833.8	51.25
04-04-2013	4540	4550	4500	4550	1854500	4507.8	4640.3	4857.8	4833.65	51.86
05-04-2013	4550	4620	4550	4590	2320000	4508.2	4634	4854.333	4833.8	54.31
08-04-2013	4590	4590	4550	4580	1039500	4510	4627.8	4850.6	4832.95	53.58
09-04-2013	4580	4590	4540	4540	1350000	4511.8	4620.6	4846.467	4832.7	50.62
10-04-2013	4540	4570	4530	4550	1107000	4514.6	4613.6	4840.867	4832.75	51.35
11-04-2013	4510	4580	4510	4580	793500	4519.6	4607.4	4835.6	4833.2	53.54
12-04-2013	4600	4600	4530	4560	754000	4524.4	4601.3	4829.867	4832.2	51.86
15-04-2013	4540	4540	4490	4500	1845000	4526.2	4594.6	4822.4	4830.85	47.09
16-04-2013	4490	4570	4480	4570	2164500	4529.8	4588	4815.533	4829.7	52.57
17-04-2013	4520	4550	4510	4540	1426000	4532.8	4582.1	4810.467	4828.7	50.17
18-04-2013	4550	4550	4490	4530	1145500	4534.6	4575.4	4804.533	4828.3	49.36
19-04-2013	4540	4540	4480	4530	733500	4536.4	4568.3	4797.4	4828.2	49.36
22-04-2013	4530	4570	4490	4500	935500	4537.2	4560.7	4789.6	4828.05	46.74
23-04-2013	4490	4570	4490	4560	881500	4540.4	4553.4	4782.667	4827.65	52.21
24-04-2013	4530	4600	4520	4600	1380500	4544.6	4545.6	4776.067	4827.5	55.49
25-04-2013	4600	4600	4570	4600	1390000	4547.4	4540	4769.467	4827.6	55.49
26-04-2013	4600	4600	4550	4550	1804500	4547.2	4532.9	4762.733	4826.75	50.47
29-04-2013	4590	4600	4530	4600	1071500	4548.2	4525.3	4756.067	4825	54.87
30-04-2013	4600	5250	4580	5250	13435000	4561.2	4525.1	4754.133	4827.2	79.88
01-05-2013	5000	5170	4960	5140	2122000	4572.4	4524.1	4751.467	4828.8	72.55
02-05-2013	5100	5100	5040	5050	2647000	4582.4	4522.1	4749.6	4829.85	67.13
03-05-2013	5070	5250	5070	5180	2870500	4593.2	4521.9	4748.6	4832.1	70.55
06-05-2013	5220	5400	5220	5400	2555000	4608.6	4523.9	4750.267	4835.75	75.25
07-05-2013	5200	5420	5180	5410	2606500	4625	4525.5	4752	4839.35	75.45
08-05-2013	5400	5600	5340	5540	2748500	4644.4	4529	4755.467	4844.05	77.85
10-05-2013	5440	5500	5410	5500	2095500	4665.2	4532.1	4757.8	4847.65	75.40
13-05-2013	5400	5530	5380	5530	1691500	4685.2	4541.1	4759.933	4851.5	76.01
14-05-2013	5530	5640	5480	5640	1883500	4706.6	4556.8	4763.2	4855.6	78.15
15-05-2013	5640	5680	5600	5620	1149000	4728	4568.6	4765.933	4860.1	76.81
16-05-2013	5500	5700	5500	5630	1429000	4748.6	4581.3	4768.667	4864.5	77.02
17-05-2013	5630	6500	5630	6250	2833500	4782.4	4600.6	4775.533	4872.75	85.73
20-05-2013	6250	6370	6250	6310	2268500	4816.8	4620.6	4782.867	4881.6	86.27
21-05-2013	6340	6360	6000	6190	1709500	4849.2	4641.4	4789.6	4890.15	79.75
22-05-2013	6190	6300	6170	6170	1063000	4880.6	4661.5	4796.067	4898.45	78.68
23-05-2013	6090	6390	6090	6320	1991500	4915.4	4682.1	4803.667	4906.75	80.76
24-05-2013	6210	6480	6210	6460	959500	4953.4	4704.3	4812.133	4914.95	82.48
27-05-2013	6340	6430	6220	6300	2163500	4991.4	4725.6	4819.333	4922.35	74.31
28-05-2013	6300	6890	6200	6610	1980500	5034.4	4748	4828.733	4931.15	78.71
29-05-2013	6690	6900	6420	6690	2136500	5078.2	4770.7	4838.8	4940.5	79.68
30-05-2013	6650	6650	6460	6470	2029000	5116.6	4791.9	4847.467	4948.25	70.22
31-05-2013	6430	6500	6010	6100	5283000	5148.4	4809.5	4853.533	4954.3	57.80
03-06-2013	6000	6000	5780	5810	2745000	5173.4	4824.3	4857.6	4958.75	50.29
04-06-2013	5860	6310	5780	6260	2636500	5210.2	4844	4864.733	4966.05	59.16
05-06-2013	6130	6200	5910	6200	3820500	5243.2	4863.5	4872.067	4972.45	57.68
07-06-2013	6160	6160	5730	5780	4978500	5269	4878.7	4876.6	4976.55	48.54
10-06-2013	5780	5850	5480	5540	2195500	5288.8	4891.8	4879.6	4979.45	44.23
11-06-2013	5620	5620	5380	5380	2445000	5305.2	4903.1	4881.4	4981.4	41.58
12-06-2013	5350	5980	5190	5890	2161500	5334.4	4918.8	4885.8	4985.35	51.55
13-06-2013	5700	5890	5560	5560	2980500	5355	4931.4	4888.133	4987.7	46.07
14-06-2013	5660	5800	5620	5770	2460500	5379.6	4944.2	4891.533	4991	49.73
17-06-2013	5720	5900	5700	5780	1280500	5404.2	4956	4894.933	4994.4	49.91
18-06-2013	5880	6090	5880	5900	2206000	5430.4	4969.3	4899.467	4998.35	52.06
19-06-2013	5860	6060	5800	5800	1268000	5454.8	4982.4	4903.467	5001.65	50.13
20-06-2013	5780	5800	5500	5510	2240500	5474.2	4993	4905.133	5003.4	44.92
21-06-2013	5300	5530	5240	5450	4624000	5492.2	5003.4	4906.467	5003.7	43.91
24-06-2013	5450	5640	5280	5280	1683500	5506.2	5012.9	4907	5003.25	41.08
25-06-2013	5240	5500	5110	5200	3187000	5519	5021.7	4907.2	5002.15	39.77
26-06-2013	5340	5920	5310	5600	4091500	5541	5033.6	4910.067	5002.05	48.55
27-06-2013	5700	6040	5700	5880	6019500	5567.2	5048.5	4914.4	5003.45	53.64
28-06-2013	5960	6150	5960	6150	4271000	5599.4	5066.1	4921.2	5007.7	57.96
01-07-2013	5200	6060	5200	5910	611000	5627	5080.8	4925.933	5010.15	53.21
02-07-2013	6010	6060	5950	5990	1269000	5656.2	5096.3	4930.933	5012.1	54.55
03-07-2013	6010	6020	5660	5660	2642500	5679.4	5108.3	4933.6	5012.05	48.41
04-07-2013	5720	5860	5640	5640	777500	5701	5120.7	4935.933	5012.25	48.05
05-07-2013	5740	5900	5740	5860	1210500	5726.2	5135.4	4939.133	5013.6	52.19
08-07-2013	5820	5850	5600	5600	1242500	5746.2	5146.8	4942.067	5013.65	47.39
09-07-2013	5500	5670	5500	5570	1094500	5766.6	5156.9	4944.133	5013.7	46.85
10-07-2013	5720	5900	5670	5880	1700000	5792.2	5170.2	4947.6	5015.1	52.79
11-07-2013	5910	6380	5910	6330	3663500	5813.8	5187.5	4954.667	5019.05	59.80
12-07-2013	6300	6330	6160	6200	2658000	5835	5203.7	4961.067	5022.35	57.16
15-07-2013	6200	6350	6050	6350	1748500	5861	5221.7	4968.4	5027.45	59.39
16-07-2013	6250	6490	6200	6350	1902500	5884.4	5238.8	4976.067	5032.55	59.39
17-07-2013	6350	6580	6300	6580	1287500	5908	5258.3	4985.267	5039.7	62.83
18-07-2013	6400	6870	6400	6780	2702000	5935.4	5280.2	4995.467	5047.85	65.56
19-07-2013	6760	6920	6740	6920	2637000	5963	5303.7	5007	5057.35	67.37
22-07-2013	6780	6920	6600	6600	951500	5985	5325.1	5016.4	5064.6	59.66
23-07-2013	6600	6800	6600	6800	1700000	6010.4	5347.8	5030.867	5072.55	62.55
24-07-2013	6840	6880	6460	6800	2503500	6033.6	5370.1	5049.067	5080.8	62.55
25-07-2013	6820	6860	6560	6570	1781500	6052.6	5390.3	5063.267	5087.6	57.10
26-07-2013	6570	6700	6490	6590	618000	6071.8	5410.2	5078.133	5094.45	57.45
29-07-2013	6580	6590	6320	6360	1620000	6074	5428.2	5091.733	5100.15	52.22
30-07-2013	6400	6640	6400	6440	1457000	6076.6	5446.7	5105.933	5106.3	53.79
31-07-2013	6340	6530	6330	6360	1785500	6080	5464.6	5120.933	5112.2	51.95
01-08-2013	6400	6470	6330	6390	1836000	6084.4	5482.5	5135.8	5118.15	52.60
02-08-2013	6400	6400	6190	6290	1912000	6083.8	5499.6	5149.333	5123.7	50.14
12-08-2013	6310	6310	5700	6000	2954500	6074.6	5514	5161.067	5127.75	43.75
13-08-2013	6080	6310	6010	6270	2682500	6074	5532.7	5175.067	5133	50.13
14-08-2013	6270	6320	6180	6250	1000000	6066.8	5550.6	5187.6	5138.25	49.68
15-08-2013	6150	6190	6030	6140	1312000	6055.8	5567	5199.067	5143.05	47.17
16-08-2013	6120	6270	6060	6140	1001000	6049.2	5582.9	5211	5147.9	47.17
19-08-2013	6040	6150	5840	5840	1191500	6044	5596.2	5221	5151.15	40.69
20-08-2013	5740	5850	5460	5780	3614000	6043.4	5608.4	5230.667	5154.05	39.52
21-08-2013	5790	5990	5720	5900	1752500	6036.2	5623.2	5241.4	5157.6	43.05
22-08-2013	5800	5950	5700	5950	1661500	6031.2	5637.2	5252.733	5161.85	44.50
23-08-2013	5860	6080	5800	5800	1564000	6031.6	5650.3	5263	5165.35	41.11
26-08-2013	5720	5910	5660	5660	991500	6034	5661.4	5272.533	5168.2	38.19
27-08-2013	5600	5650	5460	5570	1441000	6037.8	5671.5	5281.333	5170.5	36.40
28-08-2013	5480	5760	5320	5600	1947500	6032	5683.2	5289.867	5172.35	37.45
29-08-2013	5600	5770	5510	5670	2956000	6034.2	5694.6	5299	5174.65	39.95
30-08-2013	5700	6440	5680	6240	4453500	6043.6	5711.6	5310.667	5179.55	55.53
02-09-2013	6240	6240	6020	6120	1552000	6050.4	5727.3	5320.8	5183.8	52.44
03-09-2013	6130	6300	6050	6300	2950000	6058.4	5744.4	5332.333	5189.2	56.36
04-09-2013	6300	6300	6080	6110	1068000	6064.6	5759.7	5343.133	5193.75	51.54
05-09-2013	6210	6290	6130	6200	1298500	6078.4	5776.3	5354.8	5198.45	53.56
06-09-2013	6300	6400	6200	6380	2156500	6097	5794.6	5367.933	5204.1	57.40
09-09-2013	6390	6440	6360	6400	1843000	6119.4	5812.8	5381.733	5210.1	57.82
10-09-2013	6450	6600	6400	6600	2851000	6147.4	5833.2	5396.933	5217.25	61.84
11-09-2013	6620	6660	6480	6600	2436000	6167.4	5854.2	5411.533	5224.4	61.84
12-09-2013	6500	6540	6170	6170	2787000	6173.2	5870.2	5423.4	5229.1	49.96
13-09-2013	6160	6250	6120	6140	1271500	6173	5886.2	5435.067	5234.15	49.25
16-09-2013	6180	6430	6170	6430	2210000	6183.4	5905.2	5448.333	5240.3	55.80
17-09-2013	6400	6400	6180	6300	2342000	6189.6	5922.9	5460.733	5245.6	52.52
18-09-2013	6370	6370	6150	6150	1824000	6199.4	5939.4	5472	5250.05	48.96
19-09-2013	6300	6600	6300	6320	3761000	6213	5957	5484.8	5255.2	52.86
20-09-2013	6320	6400	6250	6400	1347500	6223.8	5975	5498.2	5260.3	54.62
23-09-2013	6300	6400	6160	6390	1558500	6239.6	5992.9	5511.067	5266.45	54.35
24-09-2013	6280	6410	6280	6300	1542000	6254.2	6010.4	5522.667	5271.65	51.84
25-09-2013	6150	6360	6150	6300	2036000	6262.6	6027.4	5534.333	5276.35	51.84
26-09-2013	6380	6390	6160	6160	2060500	6259.2	6036.5	5544.733	5280.8	47.85
27-09-2013	6260	6350	6190	6190	1044500	6259	6047	5555.467	5285.55	48.76
30-09-2013	6190	6230	6030	6030	1969500	6252.6	6056.8	5565.333	5289.45	44.31
01-10-2013	6030	6140	6010	6060	1327000	6246.8	6065.6	5574.8	5293.75	45.32
02-10-2013	6060	6200	6060	6200	950500	6239.2	6073.6	5585.267	5298.75	49.87
03-10-2013	6160	6290	6160	6180	1028000	6227.2	6081.3	5595.867	5303.4	49.24
04-10-2013	6180	6180	6100	6140	1987500	6211.6	6087.3	5606.333	5308.15	47.94
07-10-2013	6140	6140	6060	6060	1219500	6200.8	6092.9	5617	5312.5	45.35
08-10-2013	6060	6120	6030	6090	2143000	6186.6	6098.5	5627.4	5319.8	46.51
09-10-2013	6100	6140	6050	6050	2731500	6171.6	6102.6	5637.267	5329.7	45.13
10-10-2013	6120	6150	6060	6060	1880500	6161.4	6107	5647.333	5337.8	45.57
11-10-2013	6100	6150	6070	6150	1817000	6152.6	6112.2	5657.667	5346.75	49.46
16-10-2013	6150	6180	5920	6020	2995000	6145.8	6109.9	5667.4	5355.25	44.51
17-10-2013	6120	6140	6030	6120	1456500	6139.4	6108	5677.6	5364.3	48.76
18-10-2013	6140	6160	6100	6160	927500	6135.4	6107.7	5688.2	5374.55	50.39
21-10-2013	6200	6330	6160	6300	1308000	6133.6	6109	5699.533	5385.25	55.72
22-10-2013	6320	6320	6100	6160	2630000	6131	6107.4	5710.067	5394.75	49.94
23-10-2013	6230	7470	6210	6340	13208000	6137.8	6106.2	5721.933	5405.25	56.23
24-10-2013	6300	6470	6300	6430	1681000	6141	6107.5	5735.467	5416.55	59.00
25-10-2013	6390	6430	6390	6410	825000	6144.2	6105.5	5748.467	5426.75	58.12
28-10-2013	6430	6450	6390	6400	718500	6149.4	6102.6	5761.133	5436.65	57.66
29-10-2013	6400	6420	6320	6360	1198500	6153.8	6101.5	5773.2	5446.7	55.74
30-10-2013	6420	6420	6130	6250	2588000	6162	6103	5784.8	5456.25	50.75
31-10-2013	6100	6160	6000	6000	3454500	6166.4	6104.9	5794.4	5464.6	41.63
01-11-2013	5960	6120	5960	5960	2403500	6167.6	6101.9	5804.667	5472.95	40.38
04-11-2013	6000	6020	5900	5970	1075500	6168	6099.6	5814.133	5481.55	40.86
06-11-2013	6010	6160	5970	6160	1794500	6175.2	6103.4	5825.267	5491.05	49.20
07-11-2013	6030	6140	6030	6040	726000	6182.8	6108.4	5835.2	5500.1	44.89
08-11-2013	6040	6040	6000	6030	995000	6192	6114.9	5845	5509	44.54
11-11-2013	6030	6050	5940	5960	1401000	6199.2	6115.6	5855.2	5517.2	42.07
12-11-2013	6000	6020	5850	5960	1328000	6205	6119.6	5864.733	5525.5	42.07
13-11-2013	5940	5980	5850	5920	1253000	6198.6	6121.1	5873.933	5532.65	40.58
14-11-2013	5950	6000	5950	5980	885000	6195.8	6123.1	5883.467	5539.55	43.80
15-11-2013	5980	5980	5800	5800	1574500	6185.8	6122.1	5891.533	5545.7	37.27
18-11-2013	5820	5900	5820	5900	953500	6181.6	6123.1	5900.333	5552.75	42.41
19-11-2013	5900	5910	5820	5840	1168000	6174.4	6126.4	5909	5559.7	40.28
20-11-2013	5940	5940	5700	5740	2060500	6161.6	6129.3	5916.933	5566.35	36.94
21-11-2013	5700	5710	5440	5510	4899500	6143.8	6131.6	5923.133	5572.25	30.66
22-11-2013	5610	5620	5480	5490	1998500	6121.6	6134.5	5929.333	5578.1	30.18
25-11-2013	5520	5570	5500	5560	704000	6100.8	6134.1	5936.4	5583.85	34.08
26-11-2013	5520	5530	5140	5200	13490000	6081.4	6127.3	5940.6	5587.9	26.03
27-11-2013	5270	5380	5140	5340	4144000	6065.4	6119.2	5945.933	5592.65	32.69
28-11-2013	5380	5400	5250	5330	1507000	6043.4	6113.4	5951.267	5597.1	32.46
29-11-2013	5340	5370	5270	5320	1429500	6023.8	6106.7	5956.533	5601.5	32.22
02-12-2013	5320	5460	5320	5410	2288500	6009	6104.2	5962.6	5606.25	36.73
03-12-2013	5390	5390	5220	5250	2617000	5987.6	6100.3	5967.2	5610.5	32.58
04-12-2013	5200	5230	5160	5160	2143500	5962.8	6093.3	5970.933	5614.35	30.50
05-12-2013	5160	5160	5060	5100	2207000	5937	6088.3	5974.267	5617.55	29.16
06-12-2013	5090	5160	5020	5100	1512000	5913	6083.6	5977.933	5620.25	29.16
09-12-2013	5140	5350	5120	5250	2861000	5892	6077.3	5982.267	5623.75	37.16
10-12-2013	5320	5390	5260	5360	1832000	5876	6067.6	5983	5627.55	42.31
11-12-2013	5360	5370	5270	5320	1569500	5858.6	6058.8	5984.2	5631.25	41.00
12-12-2013	5260	5320	5260	5300	1808000	5844	6048.3	5985.867	5635	40.32
13-12-2013	5280	5310	5140	5190	1378000	5826.6	6036.7	5985.933	5637.75	36.74
16-12-2013	5150	5220	5100	5150	872000	5805.6	6022.4	5984.267	5640.35	35.50
17-12-2013	5200	5240	5170	5200	2341500	5786	6006.6	5982.867	5643.4	38.30
18-12-2013	5280	5280	5070	5180	2171000	5766.8	5989.2	5980.467	5646.45	37.59
19-12-2013	5240	5270	5160	5180	1319500	5749.2	5975	5978.333	5650.05	37.59
20-12-2013	5200	5280	5100	5200	1753500	5731.4	5959	5976.133	5653.4	38.89
23-12-2013	5260	5270	5110	5110	1319500	5712.6	5942.1	5972.6	5656.1	35.33
24-12-2013	5130	5230	5120	5220	1006000	5695.8	5928.6	5969.933	5659.45	42.29
27-12-2013	5200	5380	5200	5320	1562000	5679.2	5915.9	5967.867	5663.05	47.78
30-12-2013	5370	5400	5200	5200	2106000	5662.8	5904.3	5960.867	5666.25	42.55
01-01-2014	5370	5400	5200	5200	2106000	5644.4	5891.9	5953.467	5669.3	42.55
02-01-2014	5280	5360	5280	5360	1235000	5628.4	5881.9	5947.933	5673.25	50.87
03-01-2014	5290	5360	5240	5300	1763500	5608.4	5871	5942.133	5676.75	48.06
06-01-2014	5360	5360	5280	5350	1271500	5592.2	5861.6	5935.667	5680.6	50.52
07-01-2014	5350	5360	5240	5240	1411100	5570.2	5854	5927.533	5684	45.43
08-01-2014	5280	5315	5185	5240	2076300	5546.4	5843.7	5920.467	5688.2	45.43
09-01-2014	5210	5285	5185	5215	1854900	5522.5	5833.35	5911.167	5691.975	44.25
10-01-2014	5185	5300	5160	5180	2358100	5498.1	5823.75	5901.1	5695.375	42.59
13-01-2014	5300	5435	5260	5405	3504800	5479	5816.4	5894	5699.65	54.43
15-01-2014	5420	5690	5415	5605	5496600	5466.1	5814.05	5890.7	5705.125	61.94
16-01-2014	5615	5640	5490	5560	2206200	5457.3	5811.85	5889.033	5710.125	59.57
17-01-2014	5570	5570	5500	5530	1114600	5448.7	5808.15	5884.167	5715.675	57.97
20-01-2014	5545	5615	5520	5610	885600	5441.5	5804.75	5880.233	5720.975	60.97
21-01-2014	5640	5640	5540	5630	739800	5430.9	5803.05	5879.233	5726.675	61.71
22-01-2014	5580	5715	5580	5700	2735500	5424.1	5803.45	5880.3	5732.425	64.26
23-01-2014	5730	5755	5645	5715	2237000	5417.8	5804.9	5882.533	5738.2	64.80
24-01-2014	5670	5670	5565	5615	1918100	5410.9	5805.05	5880.7	5744.125	58.46
27-01-2014	5490	5490	5300	5425	2495000	5400.2	5802.6	5879.8	5748.6	48.70
28-01-2014	5425	5610	5400	5540	2265200	5392.6	5795.6	5878.267	5753.6	53.73
29-01-2014	5580	5725	5580	5700	2821200	5387	5791.4	5877.733	5759.35	59.66
30-01-2014	5600	5730	5580	5710	3520000	5385.2	5785.5	5876.467	5764.95	60.01
03-02-2014	5680	5705	5610	5680	2034900	5380.8	5781.2	5875.667	5770.45	58.39
04-02-2014	5550	5615	5550	5570	1761700	5375.4	5774.9	5876.067	5775.6	52.79
05-02-2014	5600	5680	5595	5625	1556000	5373.1	5767.35	5877.233	5780.975	55.11
06-02-2014	5600	5700	5590	5640	2840300	5375.7	5759.75	5879.633	5786.275	55.75
07-02-2014	5695	5730	5630	5645	1608500	5378.8	5750.2	5882.6	5791.7	55.97
10-02-2014	5660	5700	5620	5620	1020800	5380	5740.4	5882.733	5797.3	54.48
11-02-2014	5620	5660	5505	5520	3075700	5386.4	5733.9	5880.333	5802.05	48.87
12-02-2014	5550	5605	5550	5600	751200	5391.6	5728.5	5876.667	5807.35	53.04
13-02-2014	5620	5640	5610	5625	924400	5397.5	5720.45	5874.767	5812.825	54.29
14-02-2014	5660	5680	5615	5675	1809200	5404.6	5714.2	5872.667	5818.55	56.78
17-02-2014	5695	5715	5665	5675	1613300	5409.9	5709.45	5872.767	5824.425	56.78
18-02-2014	5675	5700	5605	5615	765100	5417.2	5702.4	5872.6	5829.7	52.78
19-02-2014	5650	5680	5615	5680	1241500	5427.6	5695.2	5871.4	5835.1	56.36
20-02-2014	5680	5680	5610	5660	1323400	5438.8	5687.9	5871.8	5840.4	54.98
21-02-2014	5670	5705	5660	5680	1892800	5450.4	5681.7	5872.533	5846.05	56.14
24-02-2014	5680	5700	5645	5675	772400	5458.9	5675.45	5871.167	5851.425	55.75
25-02-2014	5680	5690	5625	5680	1219500	5465.3	5670.65	5866.833	5853.575	56.08
26-02-2014	5675	5680	5605	5605	1807600	5471	5664.8	5862.867	5855.9	50.13
27-02-2014	5605	5680	5600	5605	1516700	5477.1	5660.55	5857.9	5858.675	50.13
28-02-2014	5605	5715	5595	5715	2642600	5487.6	5657.1	5853.667	5861.35	57.75
03-03-2014	5620	5670	5620	5655	780200	5497.7	5651.65	5847.5	5862.625	52.99
04-03-2014	5635	5640	5600	5605	1575800	5505.8	5645.9	5839.667	5863.6	49.34
05-03-2014	5640	5650	5620	5625	1558800	5514.7	5640.75	5831.033	5864.025	50.80
06-03-2014	5630	5660	5625	5660	1183800	5524.3	5636.75	5824.767	5864.825	53.34
07-03-2014	5670	5680	5625	5625	1292500	5532.8	5632.1	5816.933	5865.3	50.53
10-03-2014	5620	5660	5620	5650	848000	5543.6	5628.1	5809.267	5865.35	52.46
11-03-2014	5640	5700	5615	5695	1837000	5553.1	5624.45	5803.433	5865.725	55.79
12-03-2014	5660	5855	5640	5800	4321500	5562.7	5620.95	5798.167	5866.575	62.40
13-03-2014	5855	6115	5840	6060	4828700	5579.9	5621.35	5796.167	5865.625	73.13
14-03-2014	6000	6270	5925	6175	3095900	5599.4	5621.9	5794.4	5864.95	76.34
17-03-2014	6200	6200	5875	5945	2769500	5611.1	5619.75	5791.633	5863.725	60.70
18-03-2014	5990	6000	5700	5795	3249800	5621	5614.7	5787.667	5861.85	53.07
19-03-2014	5795	5895	5715	5780	2154500	5629.6	5610.9	5784.267	5859.15	52.36
20-03-2014	5760	5775	5600	5625	2169800	5637.3	5603.75	5781.767	5854.975	45.58
21-03-2014	5635	5695	5505	5625	2767400	5645	5595.7	5777.467	5851.6	45.58
24-03-2014	5640	5680	5630	5660	1482400	5653.9	5588.2	5773.533	5846.85	47.36
25-03-2014	5625	5680	5620	5650	1050700	5663.3	5580.7	5770.267	5841.65	46.89
26-03-2014	5660	5800	5660	5745	1692900	5670.1	5574.55	5767.633	5838.025	51.82
27-03-2014	5740	5800	5710	5740	2300700	5672.8	5569.45	5766.967	5836.225	51.54
28-03-2014	5740	5900	5740	5850	3162000	5678.6	5567.95	5767.433	5836.425	56.89
01-04-2014	5900	6040	5900	6000	3777100	5688	5568.35	5768.1	5835.125	62.89
02-04-2014	6000	6010	5925	5985	1982600	5695.5	5568.5	5768.333	5834.05	61.96
03-04-2014	5990	6020	5980	6000	2283900	5702.9	5566.9	5769.667	5835.15	62.56
04-04-2014	6000	6015	5820	5880	831800	5706.5	5565.3	5771.133	5836.85	55.12
07-04-2014	5890	6000	5880	5990	2125900	5712	5564.9	5773.933	5839.9	59.83
08-04-2014	5920	5970	5910	5935	1600400	5718.4	5564.65	5776.167	5840.125	56.63
10-04-2014	5940	5960	5840	5910	2002400	5728.1	5564.15	5777.767	5841.875	55.18
11-04-2014	5800	6105	5780	6105	2351900	5739.4	5566	5776.867	5843.55	63.10
14-04-2014	5965	6160	5965	6150	1377800	5748.4	5567.7	5777.067	5845.4	64.65
15-04-2014	6170	6195	6035	6135	1013300	5756.9	5571.05	5775.967	5846.575	63.69
16-04-2014	6180	6180	6020	6020	1094700	5763.7	5572.25	5775.367	5847.675	56.73
17-04-2014	6080	6160	6060	6160	1213500	5775.5	5575.45	5775.1	5850.925	62.15
21-04-2014	6160	6185	6140	6140	549200	5785.8	5579.45	5773.5	5854.375	60.98
22-04-2014	6140	6165	6090	6165	994400	5796.3	5586	5771.933	5858.8	61.95
23-04-2014	6150	6170	5995	5995	863200	5803.3	5591.05	5767.9	5862.775	52.41
24-04-2014	6000	6095	5810	5860	2412100	5808.1	5594.05	5762.967	5864.075	46.31
25-04-2014	5910	5910	5805	5805	1907700	5813.8	5600.1	5760.533	5863.7	44.06
28-04-2014	5800	5805	5700	5715	3032600	5816.1	5603.85	5757.7	5861.525	40.59
29-04-2014	5715	5850	5715	5800	1564600	5819.6	5608.55	5753.5	5860.975	45.00
30-04-2014	5890	5890	5835	5850	1305000	5823.1	5613.85	5750.5	5860.275	47.47
02-05-2014	5760	5870	5760	5840	753000	5826.4	5618.15	5748.433	5861.175	47.02
05-05-2014	5840	6000	5840	5945	1300600	5833	5625.1	5745.933	5862.7	52.19
06-05-2014	5950	5950	5870	5875	400400	5836.9	5632.25	5742.433	5862.775	48.77
07-05-2014	5950	6080	5900	6045	1886100	5844.6	5641.7	5740.133	5865	56.27
08-05-2014	6080	6095	6005	6080	1207000	5852.6	5651.5	5738.667	5867.55	57.65
09-05-2014	6080	6150	6030	6150	1600700	5862.1	5660.5	5737.667	5868.9	60.33
12-05-2014	6100	6150	6095	6115	1723600	5870.8	5668.05	5737.367	5867.825	58.34
13-05-2014	6115	6160	5950	6040	1311400	5879.5	5675.25	5736.367	5867.025	54.21
14-05-2014	6040	6160	6040	6160	1970900	5890.6	5683.85	5737.233	5866.075	59.19
16-05-2014	6120	6160	6050	6160	1915500	5899.5	5693.55	5737.9	5865.125	59.19
19-05-2014	6160	6170	6000	6100	2095800	5908.4	5703.05	5737.233	5862.725	55.68
20-05-2014	6100	6100	5845	5920	3661700	5914.7	5710.25	5735.5	5858.425	46.72
21-05-2014	5920	6010	5880	6000	1869700	5922.2	5718.45	5734.567	5853.825	50.53
22-05-2014	6000	6040	6000	6005	1389100	5929.1	5726.7	5734.2	5850.85	50.77
23-05-2014	6025	6095	5980	6005	1029100	5936.7	5734.75	5733.633	5846.875	50.77
26-05-2014	6080	6080	5985	6025	526400	5944.2	5743.9	5733.467	5843	51.84
28-05-2014	6060	6070	6020	6040	875200	5951.1	5752.1	5733.333	5840.35	52.67
30-05-2014	6080	6090	5825	5825	3309200	5951.6	5757.15	5731.167	5836.525	41.60
02-06-2014	5900	5950	5840	5950	1094300	5949.4	5764.65	5730.7	5834.475	48.39
03-06-2014	5980	6030	5925	6010	1510700	5946.1	5772.75	5729.967	5832.325	51.32
04-06-2014	6005	6055	5905	6055	1165700	5948.3	5779.7	5729.267	5830.8	53.45
05-06-2014	6060	6095	6055	6090	1157800	5954.2	5787.6	5727.867	5829.3	55.10
06-06-2014	6100	6100	6045	6095	581500	5960.5	5795.05	5727.433	5828.325	55.34
09-06-2014	6110	6110	5980	5995	935600	5967.9	5802.6	5725.133	5828.3	49.56
10-06-2014	6000	6040	6000	6040	810500	5976.2	5810.6	5722.533	5827.15	51.99
11-06-2014	6040	6095	6005	6095	1096200	5984.9	5819.4	5720.433	5826.375	54.85
12-06-2014	6060	6090	5990	6000	2010900	5991.9	5827.6	5717.767	5825.675	49.38
13-06-2014	5990	5990	5940	5960	1606400	5996.2	5833.15	5715.1	5824.775	47.24
16-06-2014	5940	5980	5920	5930	2397800	6000	5836.4	5712.967	5825.225	45.64
17-06-2014	5920	5925	5860	5900	1312400	6001	5839.8	5712.3	5825.825	44.04
18-06-2014	6000	6000	5865	5880	1603000	5998.6	5843.3	5711.767	5825.725	42.95
19-06-2014	5900	5920	5855	5910	2881400	5997.1	5846.3	5711.367	5825.525	45.13
20-06-2014	5950	5990	5885	5975	2630400	5996.6	5849.75	5710.133	5826.4	49.63
23-06-2014	5975	5975	5945	5960	1925900	5998.2	5852.35	5709.6	5827.9	48.64
24-06-2014	5960	6000	5940	5940	1033500	5997.2	5854.6	5709	5829.75	47.28
25-06-2014	5940	5955	5905	5940	584300	5997.3	5857.85	5708.867	5831.45	47.28
26-06-2014	5920	5990	5865	5960	3301600	5998.3	5863.2	5708.867	5832.9	48.93
27-06-2014	5900	5920	5885	5895	1241600	5994.1	5866.75	5708.7	5831.175	44.10
30-06-2014	5895	5910	5855	5855	2040600	5988.2	5868.3	5707.867	5829.85	41.40
01-07-2014	5855	5950	5850	5950	728800	5984.5	5870.7	5708.867	5828.1	49.35
02-07-2014	5900	6065	5900	6065	671500	5985.4	5874.55	5709.967	5827.875	56.96
03-07-2014	6020	6100	5990	6040	1579200	5983	5879.25	5711.3	5827.075	55.02
04-07-2014	6000	6065	6000	6060	1050200	5981.4	5883.6	5713.433	5825.475	56.30
07-07-2014	6060	6185	6060	6180	2350200	5981.7	5889	5717.9	5824.375	63.09
08-07-2014	6180	6270	6160	6245	3195800	5986.7	5895	5722.933	5822.6	66.16
09-07-2014	6180	6270	6160	6245	3195800	5994.4	5901.25	5727.5	5820.825	66.16
10-07-2014	6240	6600	6165	6280	7052500	6003.9	5908.85	5734.7	5821.375	67.82
11-07-2014	6200	6240	6020	6080	2953200	6011.2	5913.65	5739.633	5821.075	52.03
14-07-2014	6110	6110	6000	6080	1072900	6016.8	5918.2	5744.633	5819.325	52.03
15-07-2014	6110	6280	6110	6275	2044000	6025.3	5924.2	5751	5819.2	62.03
16-07-2014	6275	6320	6185	6250	2227300	6033.5	5929.95	5756.6	5819.7	60.30
17-07-2014	6270	6275	6040	6180	2947200	6038.2	5935.6	5762.8	5819	55.61
18-07-2014	6100	6235	6080	6185	1338100	6044.4	5940.65	5769.633	5817.925	55.87
21-07-2014	6205	6265	6195	6220	2000300	6047.9	5946.25	5777.1	5817.075	57.76
22-07-2014	6240	6275	6145	6240	2011400	6051.1	5951.85	5784.7	5816.775	58.85
23-07-2014	6240	6295	6240	6245	1246400	6053	5957.55	5791.333	5816.5	59.13
24-07-2014	6240	6285	6220	6230	917900	6055.3	5963.05	5797.133	5816.85	57.85
25-07-2014	6230	6260	6125	6150	2262500	6057.5	5968.5	5802.667	5816.65	51.43
04-08-2014	5900	6295	5900	6295	2045700	6060.2	5975.4	5809.3	5817.975	60.08
05-08-2014	6280	6290	6155	6180	1367800	6060.6	5980.05	5815.9	5818.575	52.15
06-08-2014	6160	6190	6105	6150	1042700	6061.6	5985	5822.567	5818.325	50.28
07-08-2014	6100	6200	6100	6155	1306100	6066.3	5990.5	5828.933	5818.2	50.60
08-08-2014	6200	6200	6100	6100	491900	6068.3	5995.25	5835.067	5818	47.04
11-08-2014	6220	6250	6175	6250	720400	6073.2	6001.15	5842.2	5818.95	56.10
12-08-2014	6250	6280	6225	6270	835400	6078.5	6007.6	5849.333	5819.85	57.15
13-08-2014	6275	6400	6250	6400	1651800	6086	6015.1	5857.933	5821.6	63.31
14-08-2014	6400	6400	6260	6395	1560300	6093.1	6022.1	5865.767	5823.275	62.93
15-08-2014	6400	6400	6355	6380	226200	6104.2	6027.9	5872.833	5824.425	61.75
18-08-2014	6400	6400	6295	6300	571900	6111.2	6030.3	5880.167	5825.825	55.75
19-08-2014	6300	6355	6270	6290	1193700	6116.8	6031.45	5887.433	5826.675	55.03
20-08-2014	6295	6390	6295	6380	478800	6123.3	6035.8	5894.233	5827.775	60.03
21-08-2014	6360	6380	6300	6380	518100	6129.1	6041.65	5901.433	5828.175	60.03
22-08-2014	6400	6400	6300	6320	1454000	6133.6	6047.05	5907.9	5828.975	55.28
25-08-2014	6320	6370	6300	6300	594100	6139.7	6053.8	5914.967	5828.775	53.75
26-08-2014	6365	6365	6280	6335	1684100	6145.6	6060.9	5922.267	5828.3	56.04
27-08-2014	6335	6390	6265	6390	1064700	6151.5	6068.2	5930.1	5828.2	59.44
28-08-2014	6360	6420	6340	6420	1276900	6159.9	6075.9	5938.367	5828.3	61.20
29-08-2014	6400	6415	6205	6205	1780700	6164.8	6080.5	5943.7	5827.525	45.83
01-09-2014	6290	6400	6290	6400	838700	6174.2	6087.1	5949	5828.275	56.50
02-09-2014	6400	6420	6395	6400	575400	6184.2	6092.6	5954.6	5830.275	56.50
03-09-2014	6320	6410	6320	6400	420400	6194.6	6096.6	5960.4	5832.475	56.50
04-09-2014	6350	6410	6290	6335	1145300	6203.1	6100.1	5965.233	5834.3	52.22
05-09-2014	6320	6385	6295	6365	1079400	6210.9	6103.75	5970.133	5835.325	53.95
08-09-2014	6395	6395	6345	6370	814900	6219.1	6108.65	5974.6	5836.975	54.25
09-09-2014	6385	6390	6235	6260	1110500	6225.5	6111.35	5978.233	5838.125	47.04
10-09-2014	6240	6260	6220	6230	681700	6231.3	6114.3	5982.333	5839.475	45.27
11-09-2014	6220	6360	6220	6235	1082400	6236.8	6117.55	5987.733	5840.85	45.64
12-09-2014	6260	6320	6225	6260	1015600	6244.1	6119.1	5992.533	5842.55	47.53
15-09-2014	6260	6300	6230	6265	590800	6252.3	6120.25	5996.3	5843.975	47.92
16-09-2014	6305	6340	6220	6320	1447300	6259.7	6122.1	6000.367	5846.575	52.14
17-09-2014	6350	6380	6350	6380	924800	6266	6125.7	6005.033	5848.975	56.30
18-09-2014	6395	6395	6340	6395	561000	6273.1	6128.05	6010.533	5851.75	57.30
19-09-2014	6395	6395	6305	6350	1957300	6278.9	6130.15	6015.367	5854.8	53.36
22-09-2014	6350	6395	6320	6395	796900	6283.2	6132.45	6020.4	5859.225	56.58
23-09-2014	6350	6350	6300	6300	1083900	6284.3	6135.5	6024.767	5863.275	48.91
24-09-2014	6380	6380	6265	6265	598500	6284.7	6139.55	6029.067	5866.8	46.41
25-09-2014	6270	6370	6260	6260	655100	6284.3	6144.1	6034	5872.1	46.05
26-09-2014	6225	6360	6205	6360	820100	6289.9	6150.55	6039.067	5877.2	53.80
29-09-2014	6300	6400	6260	6400	1160700	6296.3	6156.55	6044.233	5882.55	56.50
30-09-2014	6310	6400	6300	6360	1499600	6298	6161.65	6048.8	5887.75	53.16
01-10-2014	6360	6390	6315	6360	904000	6300.2	6166.85	6053.367	5892.5	53.16
02-10-2014	6310	6380	6285	6330	1088000	6303.2	6170.7	6058.133	5897.9	50.56
03-10-2014	6300	6360	6155	6155	1155100	6302.6	6173.5	6061.3	5902.875	38.68
06-10-2014	6240	6255	6140	6150	807000	6301.2	6174.55	6064.567	5908.125	38.40
07-10-2014	6200	6200	6100	6130	1716900	6299	6175.05	6067.567	5913.275	37.25
08-10-2014	6130	6195	6100	6115	1622300	6296.4	6174.7	6070.5	5917.6	36.37
09-10-2014	6190	6240	6140	6140	507600	6294.6	6174.95	6073.567	5921.5	38.96
10-10-2014	6105	6205	6100	6160	544000	6294.8	6176.15	6077.267	5925.7	41.03
13-10-2014	6115	6155	6100	6100	714600	6290.9	6175.55	6080.567	5929.7	36.98
14-10-2014	6100	6230	6100	6185	1399000	6291	6175.8	6083.7	5934.675	45.23
15-10-2014	6230	6265	6185	6220	1173700	6292.4	6177	6087.467	5940.025	48.23
16-10-2014	6200	6290	6145	6185	928800	6293	6179.65	6091.333	5944.95	45.54
17-10-2014	6160	6400	6160	6390	2480600	6298.8	6183.55	6096.433	5951	59.71
20-10-2014	6400	6440	6235	6235	2044500	6298.5	6185.85	6100.267	5956.275	49.27
21-10-2014	6295	6400	6285	6325	1204200	6299.6	6189.05	6104.933	5961.9	54.27
22-10-2014	6360	6410	6360	6405	1438400	6299.7	6192.85	6109.967	5968.375	58.22
23-10-2014	6405	6440	6235	6240	4209800	6296.6	6194.85	6113.6	5973.475	48.86
24-10-2014	6205	6205	6050	6120	3653900	6291.4	6197.8	6115.733	5977.475	43.40
27-10-2014	6130	6135	6010	6010	2388100	6285.6	6198.4	6115.4	5981.525	39.08
28-10-2014	6020	6055	5925	5975	2372100	6279.3	6198.05	6114.067	5985.4	37.80
29-10-2014	5990	6220	5990	6220	2021400	6276.1	6199.7	6115.9	5989.7	50.17
30-10-2014	6170	6170	6050	6090	2073300	6270.3	6199.7	6117.867	5993.65	45.05
31-10-2014	6110	6120	5995	6080	2714700	6265.5	6199.55	6119.867	5997.3	44.67
03-11-2014	6120	6120	6030	6090	2039000	6261.3	6200.5	6122.967	6001.55	45.17
04-11-2014	6090	6090	6055	6075	963000	6256.1	6200.85	6125.967	6005.725	44.52
05-11-2014	6050	6080	6050	6065	1251800	6249.6	6200.55	6128.667	6009.975	44.07
06-11-2014	6065	6085	6020	6020	1274600	6241.6	6200.75	6131.133	6014.175	42.01
07-11-2014	6020	6040	5960	5960	1639200	6236.7	6200.75	6132.567	6016.95	39.37
10-11-2014	5940	6055	5940	5985	1170100	6228.4	6201.3	6134.2	6018.85	41.03
11-11-2014	5995	6120	5995	6105	1332700	6222.5	6203.35	6135.9	6021.575	48.36
12-11-2014	6100	6130	6060	6110	696000	6216.7	6205.65	6136.633	6024.475	48.65
13-11-2014	6070	6130	6060	6130	671100	6212.6	6207.85	6137.6	6027.075	49.85
14-11-2014	6150	6165	6060	6090	1145300	6207.1	6209	6138.2	6029.375	47.46
17-11-2014	6080	6275	6080	6210	1733400	6203.9	6211.5	6140.4	6031.925	54.50
18-11-2014	6210	6325	6210	6320	1336200	6205.1	6215.3	6142.6	6034.95	59.81
19-11-2014	6350	6355	6205	6220	1175300	6204.9	6218.1	6144.5	6037.975	53.68
20-11-2014	6220	6280	6160	6280	1388800	6205.8	6221.3	6146.967	6042.25	56.56
21-11-2014	6205	6290	6205	6290	844100	6206.4	6225.25	6148.2	6046	57.04
24-11-2014	6300	6300	6220	6300	1059100	6207.1	6229.7	6149.2	6049	57.54
25-11-2014	6240	6340	6225	6340	2334700	6207.5	6233.6	6150.567	6052.15	59.58
26-11-2014	6340	6340	6225	6320	1037100	6206.3	6236.15	6152.567	6055.35	58.08
27-11-2014	6260	6400	6260	6400	1547300	6206.4	6239.75	6154.167	6059.5	62.20
28-11-2014	6330	6400	6330	6360	613500	6206.6	6242.75	6155.633	6063.175	59.07
01-12-2014	6360	6360	6260	6275	1833700	6204.2	6243.7	6156.367	6066.35	52.98
02-12-2014	6260	6360	6240	6255	4990500	6203.3	6243.8	6158.1	6069.4	51.63
03-12-2014	6240	6280	6205	6255	1008400	6203.1	6243.9	6160.733	6072.575	51.63
04-12-2014	6260	6420	6255	6315	2245500	6204.2	6244.25	6164.133	6076.55	55.57
05-12-2014	6280	6380	6280	6335	533900	6203.7	6246.8	6168.267	6080.225	56.83
08-12-2014	6340	6340	6210	6230	1240100	6200.3	6248.3	6171.133	6083.25	48.97
09-12-2014	6200	6235	6195	6205	1608000	6197.2	6247.6	6173.5	6085.9	47.30
10-12-2014	6205	6225	6200	6220	872800	6194.4	6247.3	6176.033	6088.625	48.44
11-12-2014	6215	6215	6180	6180	2589800	6191.4	6247.3	6177.6	6091.45	45.60
12-12-2014	6180	6210	6180	6195	1010400	6192.2	6247.4	6179.733	6094.025	46.86
15-12-2014	6110	6250	6105	6245	1179500	6194.1	6247.65	6181.067	6096.95	50.93
16-12-2014	6205	6255	6120	6240	1830800	6196.3	6247.65	6182.133	6099.75	50.51
17-12-2014	6255	6300	6140	6140	1527100	6196.8	6246.6	6182.067	6102.075	42.95
18-12-2014	6220	6340	6185	6340	1223000	6200.8	6247.7	6183.567	6105.375	56.86
19-12-2014	6350	6400	6305	6400	1977500	6205.6	6250.2	6185.967	6109.35	60.01
22-12-2014	6400	6400	6300	6300	708700	6209.6	6250.25	6186.9	6112.825	53.06
23-12-2014	6345	6360	6300	6300	669900	6211.9	6251.45	6187.833	6115.75	53.06
24-12-2014	6310	6385	6300	6305	351600	6213.6	6253	6189.2	6119	53.37
29-12-2014	6380	6390	6330	6390	593600	6217.7	6255.35	6192.333	6122.925	58.45
30-12-2014	6345	6460	6340	6460	1810900	6219.1	6258.95	6195.4	6127.1	62.11
02-01-2015	6460	6525	6455	6505	766900	6224.5	6261.5	6198.733	6131.325	64.28
05-01-2015	6495	6505	6455	6495	1761400	6227.9	6263.75	6202	6135.675	63.41
06-01-2015	6460	6500	6430	6495	1400700	6229.7	6264.7	6205.133	6139.9	63.41
07-01-2015	6500	6740	6500	6625	2901400	6237.4	6267	6209.033	6144.55	69.62
08-01-2015	6620	6690	6620	6675	2654900	6248.5	6269.95	6214.7	6148.925	71.62
09-01-2015	6620	6690	6595	6645	2078000	6261.2	6273.4	6219.333	6151.85	68.70
12-01-2015	6575	6580	6420	6420	1226100	6270.1	6274.7	6222.067	6153.075	51.70
13-01-2015	6520	6620	6495	6600	1194100	6277.7	6276.9	6225.7	6156.35	60.19
14-01-2015	6645	6650	6530	6530	978200	6286.5	6278.4	6228.633	6160.025	56.06
15-01-2015	6580	6600	6530	6545	326000	6295.8	6280.65	6231.633	6163.85	56.75
16-01-2015	6595	6800	6530	6700	971400	6308	6284.65	6236.333	6169.225	63.14
19-01-2015	6700	6800	6680	6800	1055100	6322.5	6289.3	6241.4	6175.1	66.57
20-01-2015	6735	6840	6735	6840	2530300	6338	6293.8	6246.367	6181	67.86
21-01-2015	6840	7190	6840	7190	2889000	6361.4	6301.5	6254.3	6188.7	76.42
22-01-2015	7000	7200	7000	7160	1303100	6385.4	6311.05	6262.3	6195.775	74.59
23-01-2015	7210	7255	7160	7240	2329700	6410.5	6319.45	6271.033	6203.275	76.23
26-01-2015	7220	7220	6825	7100	3573700	6430.4	6326.45	6279.033	6209.525	67.97
27-01-2015	7100	7125	6965	7105	1178900	6450.3	6333.5	6287.2	6215.05	68.10
28-01-2015	7100	7140	7045	7100	1039500	6469.7	6341.15	6295.133	6220.625	67.79
29-01-2015	7120	7130	7025	7075	1043700	6489.4	6348.25	6302.467	6226	66.21
30-01-2015	7120	7180	7100	7165	1966400	6508.5	6356.2	6310.5	6232.425	69.02
02-02-2015	7200	7335	7150	7235	1498300	6526.8	6365.95	6319.133	6238.65	71.04
03-02-2015	7220	7300	7220	7275	590500	6547.9	6376.4	6328.033	6245.35	72.15
04-02-2015	7270	7300	7265	7280	1645900	6567.9	6386.85	6336.833	6252.2	72.30
05-02-2015	7200	7200	6970	7050	2931600	6583.1	6394.75	6344.533	6256.925	57.58
06-02-2015	7000	7400	7000	7330	2361200	6603.7	6405.4	6354.367	6262.825	66.52
09-02-2015	7380	7380	7200	7225	722300	6621.4	6414.45	6362.867	6268.275	61.30
10-02-2015	7225	7335	7100	7100	1790900	6637	6421.65	6369.767	6273.675	55.70
11-02-2015	7200	7200	7115	7135	1270300	6651.7	6429.05	6377.067	6278.55	56.89
12-02-2015	7135	7135	7040	7135	993100	6667.2	6436.9	6384.233	6283.525	56.89
13-02-2015	7160	7280	7080	7265	1109600	6687	6445.6	6391.467	6289.025	61.35
16-02-2015	7285	7285	7020	7020	1152800	6702.3	6452.8	6396.633	6294.15	50.70
17-02-2015	7120	7180	7070	7180	807500	6720.8	6461.95	6402.867	6300.75	56.06
18-02-2015	7180	7200	7100	7100	1038900	6736.5	6470.35	6408.333	6307.225	52.96
20-02-2015	7100	7160	7060	7065	1313500	6751.1	6477.4	6414.9	6313.975	51.61
23-02-2015	7080	7220	7080	7210	1280400	6770.7	6485.5	6422.433	6321.025	56.54
24-02-2015	7200	7210	7140	7205	1133800	6790.7	6493.95	6428.633	6327.8	56.33
25-02-2015	7220	7270	7205	7270	1320000	6811.7	6503.05	6435.433	6334.95	58.52
26-02-2015	7230	7330	7145	7300	1747300	6834.1	6512.75	6442.9	6341.725	59.53
27-02-2015	7225	7285	7200	7200	1994200	6854.2	6523.2	6449.667	6348.35	54.75
02-03-2015	7200	7300	7150	7280	1203700	6874.9	6534.5	6456.733	6354.525	57.68
03-03-2015	7250	7330	7215	7215	1846000	6894.4	6545.35	6463.233	6360.2	54.59
04-03-2015	7240	7270	7210	7220	626000	6916	6556.4	6469.733	6365.55	54.79
05-03-2015	7260	7345	7220	7250	1142200	6934.2	6567.5	6476.533	6371.225	56.04
06-03-2015	7300	7560	7270	7560	2487000	6957.4	6581.5	6485.933	6378.825	66.41
09-03-2015	7500	7500	7410	7500	2183300	6981.4	6595.5	6493.967	6385.525	63.30
10-03-2015	7460	7560	7305	7560	2241600	7006.6	6609.25	6503.167	6392.525	65.06
11-03-2015	7500	7750	7420	7750	3453400	7035.5	6624.55	6513.833	6400.775	69.98
12-03-2015	7750	7965	7700	7965	2360800	7067	6642.35	6525.9	6411	74.38
13-03-2015	7960	8025	7900	7975	1531300	7097.3	6658.2	6538.4	6420.875	74.56
16-03-2015	7975	7975	7900	7915	1532000	7125.5	6675	6549.5	6430.425	71.21
17-03-2015	7915	7970	7775	7800	1361700	7151.6	6689.75	6559.7	6439.4	65.17
18-03-2015	7790	7790	7500	7500	2161200	7171.7	6700.7	6567.033	6446.775	52.62
19-03-2015	7600	7700	7600	7660	1517200	7192.4	6714.9	6575.467	6454.875	57.34
20-03-2015	7660	7695	7615	7660	2131100	7212.1	6730.3	6584	6464.05	57.34
23-03-2015	7665	7760	7665	7725	932500	7233.7	6747.45	6593.5	6472.925	59.25
24-03-2015	7730	7800	7725	7780	2094800	7260.9	6765.5	6603.433	6481.775	60.85
25-03-2015	7750	7780	7740	7765	2044500	7284.2	6780.95	6612.667	6490.325	60.16
26-03-2015	7750	7815	7700	7700	1476500	7307.6	6797.05	6621.467	6498.375	57.12
27-03-2015	7740	7880	7740	7820	1722000	7333.1	6814.45	6631.467	6507	61.03
30-03-2015	7880	7980	7880	7930	1508000	7357.7	6832.85	6642.333	6516.675	64.25
31-03-2015	8100	8100	7930	7930	3644100	7380.3	6851.4	6652.967	6526.125	64.25
01-04-2015	7840	7920	7795	7805	1613900	7399.6	6868.8	6662.4	6534.675	57.94
02-04-2015	7910	7910	7795	7810	1478600	7412	6886.7	6671.667	6543.725	58.12
06-04-2015	7815	7915	7815	7860	375200	7426	6905.7	6682.7	6553.225	59.94
07-04-2015	7860	7980	7860	7960	1432200	7440.4	6925.45	6693.1	6563.375	63.36
08-04-2015	7965	7975	7735	7740	2800300	7453.2	6941.8	6702.033	6572.575	52.69
09-04-2015	7750	7870	7750	7870	1584000	7468.5	6959.4	6711.833	6582.525	57.27
10-04-2015	7900	7900	7860	7880	1134200	7484.1	6976.9	6722.133	6592.375	57.61
13-04-2015	7880	7955	7800	7955	1309900	7501.7	6995.55	6732.733	6602.275	60.17
14-04-2015	7955	7955	7700	7750	2352700	7513.4	7010.95	6741.933	6611.225	51.09
15-04-2015	7840	7840	7660	7725	1601500	7523.2	7025	6751.7	6620.15	50.10
16-04-2015	7725	7785	7535	7620	3174200	7530.1	7039	6760.967	6628.55	46.05
17-04-2015	7650	7730	7625	7625	1193800	7537	7052.45	6770.233	6636.875	46.27
20-04-2015	7680	7725	7655	7680	1225900	7549.6	7066.35	6779.7	6645.8	48.78
21-04-2015	7740	8000	7735	8000	2415400	7563	7083.35	6791.267	6656.525	60.35
22-04-2015	8000	8215	7840	8070	3475600	7579.9	7100.65	6802.933	6667.125	62.36
23-04-2015	8105	8500	8090	8350	2926800	7604.9	7120.95	6816.067	6678.55	69.09
24-04-2015	8600	8685	8500	8600	2003000	7634.2	7142.95	6830.767	6691.35	73.62
27-04-2015	8060	8600	8060	8415	2170000	7659.8	7163.5	6844.533	6703.125	65.92
28-04-2015	8415	8900	8245	8900	2020400	7692.5	7189.75	6861.233	6716.725	73.69
29-04-2015	8900	8900	7920	8450	4907400	7721.1	7211.7	6875.567	6727.75	60.01
30-04-2015	8300	8820	8100	8520	4228100	7747.9	7234.35	6890.6	6739.125	61.22
04-05-2015	8520	8820	8520	8600	1383700	7777.9	7257.2	6906.2	6750.725	62.61
05-05-2015	8620	8860	8620	8835	2123000	7813.3	7282.2	6922.7	6764.5	66.41
06-05-2015	8660	9200	8660	9035	2621600	7849.8	7310.25	6940.267	6779.275	69.27
07-05-2015	9035	9100	8680	8680	1769600	7879.3	7335	6955.733	6791.3	59.57
08-05-2015	8900	8960	8800	8800	1773700	7909.9	7360.8	6972	6804.05	61.53
11-05-2015	8820	8890	8715	8730	538600	7938.5	7386.3	6988	6816.8	59.71
12-05-2015	8780	8780	8500	8500	1740200	7964.5	7409.35	7003.633	6828.375	54.05
13-05-2015	8700	8700	8460	8460	1547800	7988.1	7431.5	7019.033	6839.575	53.11
15-05-2015	8430	8750	8430	8700	1540300	8017.8	7456.1	7036.167	6851.875	57.86
18-05-2015	8710	8775	8630	8770	782600	8048.8	7482.4	7053.867	6864.5	59.15
19-05-2015	8760	8790	8630	8770	1799000	8079.2	7506.7	7071.4	6877.2	59.15
20-05-2015	8770	8770	8670	8670	1197100	8101.4	7529.4	7088.133	6889.8	56.28
21-05-2015	8685	8755	8545	8570	1290500	8122.8	7552.1	7104.6	6901.175	53.48
22-05-2015	8700	8780	8600	8755	1897500	8146.7	7576.65	7121.733	6914.05	57.67
25-05-2015	8755	8910	8755	8880	1389800	8169.3	7602.4	7139.467	6927.7	60.28
26-05-2015	8850	9200	8825	9145	2922700	8192.9	7629.95	7159.2	6942.65	65.18
27-05-2015	9145	9155	8870	8900	1574700	8211.4	7654.35	7175.933	6956.65	58.05
28-05-2015	8990	9025	8915	8990	4047400	8232.9	7679.2	7194.3	6970.35	59.79
29-05-2015	8950	9080	8660	8660	4156600	8250.1	7700.85	7209.867	6982.3	51.38
01-06-2015	8700	8740	8600	8640	1022700	8272.9	7722.3	7224.767	6993.5	50.92
03-06-2015	8660	8735	8500	8720	1879500	8294.1	7743.25	7241.3	7005.125	52.77
04-06-2015	8630	8715	8530	8530	2597500	8311.5	7761.8	7257.367	7015.875	48.12
05-06-2015	8500	8520	8400	8430	1779400	8325.6	7779.65	7273.5	7026.525	45.84
08-06-2015	8420	8430	8180	8310	2599800	8336.2	7798.55	7289.067	7036.625	43.19
09-06-2015	8310	8310	7900	7940	3370700	8339.7	7811.95	7300.533	7044.425	36.23
10-06-2015	7940	8315	7940	8270	2088000	8351.1	7829.35	7315.067	7053.875	44.78
11-06-2015	8300	8390	8080	8130	2320000	8357.3	7845.2	7328.733	7062.925	42.19
12-06-2015	8160	8340	8160	8245	747200	8363.6	7860.65	7343.1	7072.65	45.00
15-06-2015	8180	8230	8060	8060	1217300	8366.2	7873.25	7356.333	7081.275	41.51
16-06-2015	8000	8145	8000	8000	1056200	8370.1	7884.85	7369.233	7089.325	40.41
17-06-2015	8080	8235	8080	8185	1317700	8377.6	7894.8	7383.667	7098.15	45.21
18-06-2015	8185	8315	8185	8300	1469000	8386.4	7906.2	7399.267	7108.625	48.02
19-06-2015	8300	8400	8290	8290	1693500	8393	7916.7	7414.633	7118.075	47.79
22-06-2015	8340	8340	8205	8310	855800	8404.4	7928.8	7429.333	7127.625	48.32
23-06-2015	8310	8425	8100	8100	1260800	8409	7938.75	7442.6	7136.125	43.34
24-06-2015	8255	8280	8240	8280	1506600	8417	7950.55	7456.933	7145.85	48.26
25-06-2015	8280	8295	8155	8155	1446000	8421	7961.35	7470.7	7154.8	45.32
26-06-2015	8160	8220	7860	8000	3001300	8426	7969.7	7482.633	7162.95	41.90
29-06-2015	8000	8000	7860	7925	1946600	8430	7976.6	7493.333	7171.275	40.32
30-06-2015	7925	8195	7900	7900	2744600	8435.6	7982.85	7504.533	7179.625	39.78
01-07-2015	7980	8090	7960	8000	1035100	8443.1	7990.05	7516	7188.45	43.06
02-07-2015	8010	8195	8010	8065	1437000	8450.8	8000.2	7527.833	7197.475	45.15
03-07-2015	8065	8275	8060	8275	813300	8456.3	8009.65	7541	7207.525	51.37
06-07-2015	8170	8260	8100	8100	666300	8456.9	8018.4	7552.733	7216.425	46.63
07-07-2015	8120	8155	7970	8050	1715600	8450.9	8027.9	7564.267	7224.775	45.34
08-07-2015	8240	8240	8020	8140	1622500	8441.7	8037.95	7575.867	7233.5	48.12
09-07-2015	8065	8085	7975	8020	1965400	8433.8	8046.8	7586.933	7241.85	44.84
10-07-2015	8100	8100	8025	8040	1225800	8416.6	8054.55	7598.7	7250.075	45.51
13-07-2015	8000	8200	8000	8070	1004000	8409	8065.05	7610.8	7258.925	46.55
14-07-2015	8090	8130	7985	8000	1293100	8398.6	8073.25	7622.433	7267.6	44.42
15-07-2015	8020	8075	8000	8045	1478900	8387.5	8082.7	7633.967	7276.525	46.13
22-07-2015	8060	8075	7980	8005	2140100	8370.9	8092.1	7645.1	7284.75	44.81
23-07-2015	8020	8030	7995	8030	2680900	8350.8	8100.3	7657.1	7292.9	45.85
24-07-2015	8030	8075	7975	7995	1467800	8337.1	8108.2	7669.033	7301.075	44.58
27-07-2015	7970	8000	7930	7950	1733500	8320.1	8115	7680.567	7309.025	42.94
28-07-2015	7960	8020	7900	8000	1226600	8305.5	8122	7692.7	7317.375	45.35
29-07-2015	8000	8005	7910	7940	1302300	8294.3	8129.4	7704.333	7326.3	43.00
30-07-2015	7940	7940	7620	7700	2564200	8279.1	8133.6	7714.033	7334.05	35.15
31-07-2015	7740	8010	7710	8000	2083400	8265.1	8141.45	7725.767	7343.4	47.94
03-08-2015	7850	7850	7745	7775	2204700	8245.2	8147	7736.667	7351.7	41.35
04-08-2015	7750	7770	7700	7720	1532300	8224.2	8151.7	7745.867	7359.6	39.91
05-08-2015	7720	7840	7710	7840	1426100	8207.6	8154.5	7755.467	7368	44.47
06-08-2015	7840	7865	7690	7690	1757600	8190	8156.4	7764.733	7375.95	40.35
07-08-2015	7745	7785	7650	7740	862000	8169.7	8158.2	7774.333	7383.725	42.27
10-08-2015	7740	7740	7555	7690	810200	8145.9	8157.6	7783.567	7391.075	40.85
11-08-2015	7700	7720	7405	7450	1664000	8112	8152.45	7790.633	7397.4	34.82
12-08-2015	7400	7400	7105	7150	2171400	8077	8144.2	7795.233	7401.2	29.05
13-08-2015	7230	7740	7200	7420	1791600	8045.6	8139.25	7801.333	7407.125	38.87
14-08-2015	7430	7485	7340	7360	1107300	8019.6	8134.85	7807.1	7412.3	37.63
18-08-2015	7340	7360	7160	7325	1946200	7993.3	8133.1	7812.633	7416.9	36.88
19-08-2015	7240	7320	7165	7185	1090400	7962.6	8128.35	7816.367	7421.625	33.99
20-08-2015	7190	7200	7120	7155	2168500	7935.1	8123.3	7819.567	7426.8	33.39
21-08-2015	7130	7385	7060	7120	1680800	7908.9	8117.25	7822.733	7432.35	32.66
24-08-2015	7000	7000	6600	6800	3731500	7878.7	8107.45	7825.267	7436.475	26.88
25-08-2015	6800	7480	6725	7420	2358500	7868.3	8104	7830.733	7442.475	46.60
26-08-2015	7400	7400	7150	7250	2530300	7847.9	8099.5	7835.533	7448.275	43.16
27-08-2015	7320	7860	7320	7750	2643600	7840.3	8098.8	7843.567	7456.625	53.92
28-08-2015	7800	7940	7600	7600	1442500	7827.4	8095.5	7849.567	7464.175	50.81
31-08-2015	7800	8080	7750	7945	2946600	7825.1	8095.65	7857.2	7473.525	56.96
01-09-2015	7895	7895	7675	7785	1246100	7820.8	8095.45	7863.5	7482.125	53.61
02-09-2015	7550	7775	7550	7700	1878300	7811.1	8094.35	7866.9	7490.525	51.87
03-09-2015	7750	7800	7635	7695	959800	7799	8092.7	7870.467	7499.2	51.76
04-09-2015	7695	7795	7695	7790	1207700	7789	8091	7874.133	7508.225	53.71
07-09-2015	7760	7820	7500	7630	981000	7775.4	8089.9	7877.667	7515.85	50.05
08-09-2015	7675	7680	7480	7550	1418600	7764.4	8086.7	7880.633	7523.05	48.27
09-09-2015	7600	7665	7530	7600	1036800	7750.8	8083.9	7883.967	7530.4	49.48
10-09-2015	7590	7660	7500	7550	827300	7738.7	8079.85	7887.133	7537.7	48.27
11-09-2015	7660	7790	7600	7750	1341600	7733.7	8079.85	7891.033	7545.4	53.20
14-09-2015	7780	8050	7780	8050	1394300	7736.2	8083.1	7896.467	7554.05	59.45
15-09-2015	8050	8050	7685	7800	2748400	7734.2	8084.9	7899.967	7561.95	53.09
16-09-2015	7815	7835	7685	7685	1494200	7727.9	8085.5	7902.667	7568.975	50.42
17-09-2015	7795	7885	7790	7820	1384800	7723	8086.9	7907.8	7576.625	53.38
18-09-2015	7830	7910	7660	7820	2175100	7713.9	8085.1	7911.067	7584.225	53.38
21-09-2015	7740	7800	7710	7800	513400	7707.9	8082.4	7914.9	7591.525	52.84
22-09-2015	7750	7800	7595	7610	1596000	7699.1	8075	7918.3	7597.975	47.86
23-09-2015	7560	7560	7390	7390	1248600	7684.1	8062.9	7920	7602.925	42.83
25-09-2015	7370	7390	7145	7250	1634700	7668.7	8051.25	7920.767	7607.375	39.95
28-09-2015	7250	7300	7105	7220	804900	7652.3	8034.45	7920.467	7612.1	39.34
29-09-2015	7150	7630	7070	7600	2092500	7642.9	8025.95	7924.333	7618.825	49.80
30-09-2015	7600	7690	7500	7600	2527800	7634.9	8016.75	7927.133	7625.55	49.80
01-10-2015	7600	7840	7600	7760	1349400	7629.2	8008.35	7931.533	7632.775	53.70
02-10-2015	7760	7780	7560	7560	1223300	7620.3	7995.6	7934.833	7638.9	48.61
05-10-2015	7660	7875	7660	7800	1587900	7615.7	7983.25	7938.767	7646.75	54.22
06-10-2015	7900	7910	7695	7890	1360700	7613.6	7975.35	7943.333	7655.175	56.15
07-10-2015	7890	7930	7705	7800	2393400	7610.6	7965.35	7946.867	7663.075	53.71
08-10-2015	7800	7925	7800	7900	963000	7608.6	7957.05	7950.867	7671.675	56.00
09-10-2015	7990	8000	7720	7810	1585800	7606	7950.15	7954.933	7679.75	53.44
12-10-2015	7810	7900	7810	7880	1594200	7609.6	7944.35	7958.933	7687.925	55.15
13-10-2015	7810	7845	7700	7720	1793300	7604	7934.55	7962.3	7695.325	50.56
15-10-2015	7705	7865	7600	7600	1307000	7600.5	7922.85	7964.833	7702.625	47.38
16-10-2015	7660	7700	7425	7515	2440400	7596.4	7910.3	7966.6	7708.5	45.21
19-10-2015	7540	7700	7540	7665	1317800	7592.9	7900.25	7967.3	7714.825	49.60
20-10-2015	7670	7780	7665	7745	1848500	7594	7892	7968.933	7722.05	51.82
21-10-2015	7740	7785	7670	7740	730100	7594	7881.85	7970.133	7729.25	51.66
22-10-2015	7720	7740	7600	7650	974800	7593.2	7869.55	7969.467	7735.975	48.87
23-10-2015	7840	7840	7680	7685	1446100	7597.9	7854.95	7967.6	7742.45	50.00
26-10-2015	7685	7785	7685	7730	1369600	7609.5	7843.25	7965.967	7748.8	51.49
27-10-2015	7730	7760	7655	7730	1632700	7615.7	7830.65	7964.733	7754.925	51.49
28-10-2015	7700	7720	7640	7640	1229400	7621.3	7820.45	7963.667	7760.65	48.16
29-10-2015	7670	7670	7430	7440	2306400	7623.6	7808.45	7963.267	7765.375	41.71
30-10-2015	7450	7500	7400	7400	2455900	7627.9	7795.25	7961.533	7769.25	40.54
02-11-2015	7400	7430	7300	7380	1200400	7632.4	7783.75	7959.667	7772.775	39.94
03-11-2015	7440	7460	7360	7360	1168500	7637.2	7773.05	7957.233	7776.35	39.31
04-11-2015	7420	7440	7365	7405	1340700	7649.3	7764	7954.733	7781.275	41.54
05-11-2015	7405	7420	7335	7355	1065400	7648	7758.15	7952	7785.05	39.79
06-11-2015	7340	7430	7340	7400	768400	7651	7749.45	7950	7789.4	42.16
09-11-2015	7390	7390	7310	7340	879800	7642.8	7741.55	7946.8	7793.375	39.91
10-11-2015	7305	7340	7080	7080	1900800	7632.4	7729.9	7941.133	7795.275	31.95
11-11-2015	7100	7210	7020	7035	2408000	7614.2	7719.65	7935.167	7796.45	30.80
12-11-2015	7040	7140	6920	6920	957700	7596.9	7708.85	7929.267	7796.85	28.04
13-11-2015	6920	7340	6900	7260	1969300	7588.1	7699.6	7925.6	7797.2	44.03
16-11-2015	7200	7360	7090	7260	1236500	7579.4	7689.2	7921.6	7797.7	44.03
17-11-2015	7320	7370	7275	7275	673200	7569.1	7679.05	7917.033	7797.875	44.66
18-11-2015	7255	7320	7220	7305	598800	7562.6	7669	7914.133	7798.9	45.97
19-11-2015	7320	7405	7320	7340	1274500	7558.4	7661.4	7910.6	7800.075	47.53
20-11-2015	7340	7450	7330	7450	953000	7555.4	7653.1	7907.733	7801.825	52.20
23-11-2015	7450	7540	7430	7510	806400	7554.6	7646.65	7904.767	7804	54.57
24-11-2015	7510	7520	7330	7385	877100	7547.3	7640.5	7902.333	7805.1	49.10
25-11-2015	7385	7565	7385	7560	1788100	7537.5	7636.85	7901.233	7806.725	55.79
26-11-2015	7560	7640	7405	7410	1270900	7529.7	7631.95	7899.833	7807.4	49.76
27-11-2015	7410	7700	7330	7700	900700	7530	7628.95	7900.333	7809.5	58.99
30-11-2015	7570	7600	7350	7350	5142500	7520.6	7621.8	7898.133	7811	47.62
01-12-2015	7530	7565	7360	7480	1883400	7513.8	7613.85	7894.667	7811.75	51.37
02-12-2015	7400	7515	7325	7355	1506200	7504.9	7606.4	7889.9	7812.4	47.82
03-12-2015	7300	7380	7300	7350	878500	7499.7	7599.4	7883.233	7813.65	47.68
04-12-2015	7310	7375	7205	7235	1796100	7496.6	7590.35	7874.133	7814.15	44.42
07-12-2015	7210	7335	7120	7150	1957100	7494.6	7581.65	7865.7	7814.225	42.13
08-12-2015	7070	7085	7005	7020	2736500	7490.6	7571.45	7853.167	7813	38.82
10-12-2015	7020	7090	7020	7075	1693200	7480.1	7561.5	7844	7813.275	40.93
11-12-2015	7075	7080	6900	6935	1955700	7466.8	7550.85	7833.433	7812.05	37.40
14-12-2015	7160	7160	6830	7030	1433800	7452.2	7540.7	7822.967	7811.7	41.11
15-12-2015	7000	7030	6905	7025	1878600	7441.5	7530.9	7810.9	7811.5	40.98
16-12-2015	7125	7135	7025	7070	1426000	7426.9	7521.3	7797.8	7810.8	42.83
17-12-2015	7200	7400	7100	7400	3293900	7417.1	7515.35	7789.267	7811.775	54.22
18-12-2015	7220	7300	7160	7175	2067200	7404.6	7507.6	7778.433	7811.3	47.30
21-12-2015	7175	7180	7070	7120	1183400	7389	7498.8	7767.7	7810.4	45.76
22-12-2015	7100	7395	7100	7395	1574400	7380.7	7493.35	7760.333	7811.375	53.84
23-12-2015	7395	7395	7250	7330	1203100	7369.7	7489.65	7752.8	7811.625	51.87
28-12-2015	7330	7415	7275	7405	1776100	7363.4	7483.7	7744.167	7812.575	53.96
29-12-2015	7440	7450	7400	7450	1084600	7360.4	7480.45	7735.367	7813.725	55.22
30-12-2015	7460	7525	7400	7400	2431700	7358.1	7477.25	7726.233	7814.475	53.47
04-01-2016	7400	7410	7200	7200	1116800	7348.8	7470.85	7716.433	7812.675	47.06
05-01-2016	7200	7395	7090	7135	3716400	7336.6	7465.3	7706.867	7810.85	45.17
06-01-2016	7160	7500	7160	7485	2618700	7331.5	7462.75	7698.4	7810.475	55.55
07-01-2016	7385	7385	7200	7200	2236400	7322.5	7457.85	7687.2	7807.725	47.64
08-01-2016	7200	7270	7150	7235	3260600	7313.5	7455.7	7674.467	7804.075	48.61
11-01-2016	7180	7185	7060	7065	1940600	7300.2	7454.85	7662.233	7799.525	44.32
12-01-2016	7080	7250	7080	7220	1191600	7290	7452.85	7650.433	7796.05	48.76
13-01-2016	7230	7295	7190	7220	1721600	7281.6	7451.45	7640.833	7793.15	48.76
14-01-2016	7175	7250	7115	7145	2274000	7275.7	7449.65	7630.867	7791.375	46.67
15-01-2016	7155	7240	7155	7200	1175000	7271.7	7449.8	7620.733	7789.075	48.42
18-01-2016	7100	7220	7100	7130	956600	7266.7	7449.55	7611.4	7786.425	46.34
19-01-2016	7195	7240	7120	7180	682800	7263.1	7450.15	7603.067	7783.7	48.05
20-01-2016	7140	7250	7120	7120	2517800	7257.4	7453.35	7595.133	7780.4	46.15
21-01-2016	7175	7240	7120	7160	1558700	7253.5	7450.75	7589.933	7777.375	47.64
22-01-2016	7240	7240	7075	7120	3471400	7247.9	7449.45	7582.267	7774.475	46.26
25-01-2016	7190	7240	7125	7125	1691300	7243.6	7443.2	7575.567	7771	46.47
26-01-2016	7160	7230	7120	7195	1703700	7245.9	7439.15	7568.567	7767.325	49.43
27-01-2016	7200	7460	7165	7460	2619700	7254.4	7434.3	7564.567	7764.975	58.72
28-01-2016	7460	7465	7305	7450	1413400	7265	7430.95	7560.9	7763.2	58.29
29-01-2016	7430	7430	7220	7340	4925500	7266.6	7427.35	7555.267	7760.85	53.58
01-02-2016	7340	7360	7210	7360	2018800	7268.6	7424	7549	7758.35	54.30
02-02-2016	7340	7540	7305	7495	3189200	7273	7421.05	7543.7	7756.025	58.95
03-02-2016	7460	7800	7400	7725	5302500	7281.4	7422	7539.8	7755.95	65.40
04-02-2016	7725	7990	7725	7990	3793600	7294.4	7426.4	7539.067	7756.55	71.05
05-02-2016	7990	8320	7980	8120	4065200	7307.8	7431.6	7538	7757.75	73.35
09-02-2016	8120	8200	7925	8170	854200	7321	7437.8	7538.1	7758.825	74.20
10-02-2016	8200	8215	8095	8170	1309700	7336.7	7442	7539.233	7760.925	74.20
11-02-2016	8180	8310	8100	8310	2214300	7351.7	7444.6	7541.8	7763.85	76.61
12-02-2016	8100	8320	8100	8220	1593200	7367.9	7448.8	7543.933	7766.85	71.95
15-02-2016	8335	8335	8295	8315	1044300	7380.2	7455.1	7546.033	7770.3	73.76
16-02-2016	8300	8305	8110	8200	1327800	7397.2	7458.9	7546.933	7772.9	68.02
17-02-2016	8200	8315	8200	8270	1654500	7413	7463.4	7546.9	7774.25	69.57
18-02-2016	8320	8375	8150	8335	2444800	7432.6	7468.75	7548.467	7775.575	70.98
19-02-2016	8335	8555	8305	8550	4082500	7456.6	7478.15	7551.8	7776.575	75.09
22-02-2016	8550	8760	8450	8675	1693500	7485.4	7491	7555.367	7776.95	77.12
23-02-2016	8750	8820	8170	8490	3036000	7512.2	7503.4	7558.5	7777.325	68.26
24-02-2016	8480	8480	8240	8400	1567400	7539.8	7515.2	7560.9	7774.825	64.39
25-02-2016	8490	8640	8450	8545	1376100	7569.2	7524.65	7564.067	7775.3	67.58
26-02-2016	8780	8780	8540	8780	1200600	7606.1	7536.45	7569.267	7776.6	71.97
29-02-2016	8790	9235	8700	8905	4274000	7643.6	7547.9	7575	7778.125	73.98
01-03-2016	8905	9160	8905	9080	1267800	7684.7	7563.1	7582.167	7779.35	76.53
02-03-2016	9000	9560	9000	9560	3216200	7734.5	7580.7	7592.367	7781.975	81.79
03-03-2016	9560	9560	9200	9285	2832400	7772.2	7594.65	7600.967	7785	71.85
04-03-2016	9380	9500	8805	9040	3178100	7809.5	7607.05	7608.233	7786.2	64.35
07-03-2016	9150	9170	8820	8830	1738900	7843.7	7616.35	7613.767	7786.7	58.69
08-03-2016	8830	8890	8500	8700	3915600	7869.8	7625.25	7618.833	7787.7	55.44
10-03-2016	8675	8700	8395	8550	4344100	7894.2	7631.95	7624.5	7788.15	51.87
11-03-2016	8590	8600	8540	8600	3012200	7918.1	7640.75	7628.5	7787.65	52.96
14-03-2016	8600	8845	8600	8830	4328400	7945.7	7653.05	7635.533	7787.95	57.69
15-03-2016	8850	8890	8765	8810	2496100	7973.9	7666	7642.8	7788.15	57.15
16-03-2016	8700	8820	8700	8810	1352800	8006.1	7677.45	7649.267	7788.85	57.15
17-03-2016	8830	8850	8650	8775	2011000	8038.9	7687.75	7656.5	7789.875	56.09
18-03-2016	8700	8890	8700	8890	3660300	8067	7699.25	7664.167	7790.55	58.80
21-03-2016	8800	8950	8735	8800	2057200	8099	7710.75	7671.567	7790.15	55.89
22-03-2016	8720	8795	8615	8705	1834500	8128.4	7720.95	7679.933	7787.95	52.92
23-03-2016	8660	8665	8500	8600	3069700	8159.1	7729.65	7689.6	7786.45	49.77
24-03-2016	8500	8565	8480	8505	1581600	8184.8	7737.4	7696.833	7784.025	47.04
28-03-2016	8505	8505	8400	8400	1440900	8208.4	7745	7703.767	7782.725	44.15
29-03-2016	8405	8595	8405	8595	3189200	8237.4	7756.55	7712.233	7782.5	50.25
30-03-2016	8590	8645	8500	8595	3123000	8265.3	7768.5	7721.633	7781.875	50.25
31-03-2016	8670	8670	8515	8585	3203100	8294.4	7780.55	7731.167	7782.15	49.93
01-04-2016	8600	8640	8545	8635	1239800	8323.5	7793.3	7741.267	7783.175	51.61
04-04-2016	8670	8760	8640	8700	1534600	8355.1	7806.25	7753.933	7785.125	53.78
05-04-2016	8705	8745	8665	8665	836600	8385.2	7819.35	7762.233	7788.75	52.42
06-04-2016	8605	8700	8600	8700	992000	8416.8	7832.35	7771.9	7790.9	53.68
07-04-2016	8760	8760	8610	8630	1931500	8446.9	7845.25	7777.767	7793.4	50.77
08-04-2016	8540	8675	8510	8600	1461200	8475	7860.45	7784.433	7795.175	49.53
11-04-2016	8510	8600	8405	8495	1326400	8495.7	7875.05	7788.1	7797.35	45.36
12-04-2016	8495	8800	8440	8790	1505900	8522.5	7893.75	7794.8	7801.3	56.46
13-04-2016	8790	8795	8600	8670	1287300	8549.1	7907.85	7801.267	7803.725	51.85
14-04-2016	8760	8760	8600	8600	1183300	8573.9	7921.25	7807.3	7805.225	49.32
15-04-2016	8640	8760	8575	8760	1685800	8599.2	7936.1	7813.767	7807.575	54.75
18-04-2016	8740	8880	8665	8880	1879100	8622.3	7951.85	7822.1	7810.425	58.36
19-04-2016	8930	9100	8930	9095	1951800	8644.4	7969.4	7832.4	7815.4	63.91
20-04-2016	9200	9200	8950	9060	3519000	8663.2	7985.5	7842.133	7819.3	62.45
21-04-2016	9060	9425	9025	9300	3727500	8685.8	8003.4	7853.8	7825.025	67.87
22-04-2016	9300	9460	9105	9400	2413000	8710.4	8023.55	7864.8	7832.025	69.83
25-04-2016	9290	9290	8860	8955	3210200	8723.3	8037.5	7870.833	7837.175	54.07
26-04-2016	8955	8955	8730	8780	1934600	8734.5	8051.2	7877.367	7841.575	49.35
27-04-2016	8760	8830	8660	8830	1748500	8744.8	8062.5	7885	7845.725	50.67
28-04-2016	8830	8835	8565	8695	2134000	8754.7	8075.95	7890.833	7848.875	47.09
29-04-2016	8695	8695	8515	8515	1657600	8759.6	8086.3	7895.467	7850.075	42.76
02-05-2016	8520	8650	8470	8650	575600	8765.9	8099.25	7901.133	7852.825	46.72
03-05-2016	8695	8755	8680	8755	1280000	8770	8113.3	7908.767	7856.35	49.64
04-05-2016	8760	9030	8670	9030	2387900	8777.1	8131.25	7919.7	7860.8	56.38
09-05-2016	8850	8995	8715	8900	1568500	8785.3	8148.75	7930.7	7865.2	52.79
10-05-2016	8890	8900	8665	8785	1304000	8793	8166.4	7941.133	7868.925	49.76
11-05-2016	8785	8995	8715	8860	515600	8799.3	8184.25	7949.533	7872.875	51.70
12-05-2016	8860	8960	8820	8860	448300	8800.9	8203.5	7957.933	7877.175	51.70
13-05-2016	8860	8910	8730	8880	1192300	8800.4	8222	7965.4	7881.35	52.28
16-05-2016	8840	8840	8600	8610	1415000	8791	8237.85	7972.4	7884.375	44.61
17-05-2016	8610	8695	8600	8615	1165700	8772.1	8253.3	7977.833	7887.3	44.77
18-05-2016	8615	8720	8540	8590	1836600	8758.2	8265.2	7982.5	7890.275	44.08
19-05-2016	8680	8680	8560	8560	1209600	8748.6	8279.05	7987.567	7893.325	43.21
20-05-2016	8560	8560	8505	8510	1037200	8742.2	8292.95	7991.633	7895.875	41.74
23-05-2016	8540	8615	8540	8595	839900	8740.1	8304.95	7996.867	7899.15	45.16
24-05-2016	8600	8610	8500	8500	736000	8739.1	8316.65	8001	7903.15	42.18
25-05-2016	8540	8800	8540	8740	1365600	8741.9	8330	8007.8	7906.85	50.97
26-05-2016	8700	8735	8605	8735	826200	8740	8342.85	8015.367	7911.65	50.79
27-05-2016	8730	8800	8620	8800	1013400	8739.8	8356.85	8023.933	7917.05	53.03
30-05-2016	8720	8780	8720	8745	585200	8738.5	8372.3	8031.133	7921.575	50.92
31-05-2016	8620	8650	8600	8620	3814700	8735.4	8387.15	8036.967	7926.225	46.41
01-06-2016	8620	8710	8620	8710	1389400	8731.8	8399.4	8043.433	7931.075	49.85
02-06-2016	8625	8715	8620	8650	942400	8728.8	8413.9	8050.1	7935.875	47.65
03-06-2016	8650	8690	8610	8630	1230300	8727.3	8427.85	8056.4	7941.775	46.91
06-06-2016	8660	8705	8610	8640	1725200	8728.1	8443.6	8062.467	7949.225	47.35
07-06-2016	8635	8730	8630	8730	1596300	8732.6	8458.7	8069.133	7955.775	51.28
08-06-2016	8680	8760	8650	8760	1608000	8739.8	8474.1	8076.6	7962.775	52.56
09-06-2016	8705	8720	8635	8650	1578500	8740.9	8489.15	8084.667	7969.4	47.64
10-06-2016	8640	8650	8595	8600	1187200	8741	8503.15	8092.667	7976.475	45.56
13-06-2016	8560	8650	8560	8600	528800	8741.3	8517.85	8100.8	7983.7	45.56
14-06-2016	8565	8700	8565	8700	978200	8742.6	8533.05	8109.733	7991.6	50.58
15-06-2016	8675	8760	8635	8760	593200	8743.8	8549.45	8118.767	8001.4	53.35
16-06-2016	8700	8760	8685	8715	1112900	8744.8	8565	8127.833	8007.875	51.04
17-06-2016	8705	8720	8635	8715	1522800	8745.1	8580.95	8136.6	8015.2	51.04
20-06-2016	8760	8760	8630	8720	927800	8746.9	8596.9	8145.8	8020.05	51.31
21-06-2016	8720	8790	8700	8760	2137700	8750.1	8612.55	8157	8025.85	53.54
22-06-2016	8640	8715	8640	8680	1228800	8753.8	8624.75	8167.967	8029.525	48.74
23-06-2016	8680	8690	8585	8680	1443000	8751.6	8637.05	8179.7	8034	48.74
24-06-2016	8625	8700	8590	8700	1481600	8752.2	8650.65	8189.3	8039	50.03
27-06-2016	8700	8700	8585	8615	1688900	8752.5	8663.2	8198.333	8043.6	44.83
28-06-2016	8605	8735	8600	8720	2251000	8751.7	8675.45	8207.967	8048.25	51.53
29-06-2016	8710	9000	8700	9000	2636600	8754.1	8688.2	8219.267	8055.1	64.07
30-06-2016	9000	9120	8900	9015	3044100	8752.5	8698.45	8230.433	8062.425	64.60
01-07-2016	9020	9050	8760	8760	2456400	8746.5	8704.85	8239.167	8068.225	50.90
11-07-2016	8760	9000	8760	9000	3228200	8740.5	8713.15	8249.1	8075.475	59.58
12-07-2016	9080	9100	8775	8865	2611000	8729.8	8720.1	8258.967	8081.05	53.82
13-07-2016	8895	8990	8805	8990	1650000	8730.5	8726.9	8268.5	8085.75	57.88
14-07-2016	8980	8980	8835	8860	2137900	8732.1	8733.3	8278.167	8091.05	52.69
15-07-2016	8860	8995	8750	8900	2367300	8733.5	8739.15	8286.167	8097.125	54.05
18-07-2016	8895	8895	8740	8780	2762800	8735.2	8744.95	8295.7	8101.925	49.44
19-07-2016	8760	8860	8760	8830	2059900	8741.5	8750.55	8304.7	8106.975	51.31
20-07-2016	8830	8895	8780	8895	1532900	8746.4	8756.15	8314.967	8112.45	53.70
21-07-2016	8860	8930	8800	8880	2788300	8748.9	8759.45	8325.167	8118.8	53.05
22-07-2016	8840	8855	8725	8805	1559100	8744.4	8760.75	8335.633	8125.875	49.82
25-07-2016	8815	8940	8815	8940	1554900	8745.2	8765.25	8347.567	8134.325	55.12
26-07-2016	8930	9015	8900	8990	1174500	8749.3	8771.15	8360.7	8143.175	56.93
27-07-2016	9075	9400	9060	9320	3566800	8758.5	8778.9	8375.667	8151.775	66.55
28-07-2016	9320	9560	9205	9560	1820400	8772.5	8786.7	8393.167	8161.575	71.53
29-07-2016	9405	9550	9010	9010	2716700	8775.1	8787.75	8406.367	8167.825	52.31
01-08-2016	9190	9240	8960	9020	3541300	8783.3	8787.15	8419.667	8175.125	52.56
02-08-2016	9040	9195	9040	9080	1661700	8792.6	8782.35	8433.067	8181.525	54.11
03-08-2016	9170	9185	9050	9090	2247200	8802.6	8780.4	8444.333	8187.525	54.38
04-08-2016	9170	9190	9060	9170	1544500	8814.8	8781.7	8457.633	8194.375	56.57
05-08-2016	9170	9185	9065	9120	1391500	8827	8784.6	8470.967	8200.475	54.80
08-08-2016	9080	9170	8920	9000	2690900	8835.1	8787.6	8481.667	8206.425	50.71
09-08-2016	9045	9160	9030	9120	2385400	8847.5	8793.3	8493.6	8212.625	54.38
10-08-2016	9155	9155	9000	9115	1853200	8855	8798.45	8505	8219.6	54.20
11-08-2016	9110	9390	9035	9190	2525200	8864.1	8802.05	8516.6	8227.55	56.53
12-08-2016	9180	9250	9075	9075	1796200	8869.6	8804.7	8527.767	8235.35	52.14
15-08-2016	9080	9120	8930	8950	1561100	8873.7	8806.1	8539.433	8241.775	47.79
16-08-2016	9000	9075	8970	9070	1394600	8882.7	8809.05	8552.333	8248.4	51.94
18-08-2016	9065	9140	9015	9115	2194500	8890.8	8811.3	8563.2	8255.275	53.43
19-08-2016	9060	9135	9025	9055	1401000	8898.9	8813.85	8575.567	8262.3	51.15
22-08-2016	9020	9115	9005	9065	1295400	8907.6	8817.45	8587.767	8269.2	51.52
23-08-2016	9105	9105	9010	9100	1874100	8916.8	8822.45	8601.333	8276.05	52.87
24-08-2016	9100	9100	8995	9020	1619700	8922.6	8827.6	8613.333	8282.5	49.48
25-08-2016	9010	9180	9010	9180	2992700	8931	8835.4	8626.4	8290.2	55.61
26-08-2016	9180	9280	9165	9280	1789800	8943.6	8842.25	8640.633	8299.4	58.97
29-08-2016	9200	9215	9045	9090	1968400	8953.4	8847.2	8653.233	8307.85	51.07
30-08-2016	9090	9105	8990	9020	1841800	8961.8	8851.55	8665.833	8316.05	48.49
31-08-2016	9080	9130	9020	9130	2809900	8970.4	8856.5	8678.833	8324.9	52.55
01-09-2016	9020	9070	9020	9050	1298000	8976.2	8860	8691.7	8333.125	49.50
02-09-2016	9065	9130	9050	9130	1014000	8984.5	8864.65	8704.833	8342	52.47
05-09-2016	9130	9140	8965	9015	860100	8990.5	8867.8	8717.467	8350.075	48.09
06-09-2016	9040	9095	8985	9060	1363300	8997.3	8872.1	8730.367	8358.675	49.85
07-09-2016	9080	9200	9025	9170	1913900	9005.5	8877.8	8743.533	8369.125	53.97
08-09-2016	9180	9200	9090	9150	1495100	9014.9	8884.35	8754.8	8379.7	53.12
09-09-2016	9080	9080	8920	8945	1533300	9020.2	8885.9	8764.767	8389.825	45.22
13-09-2016	9000	9005	8900	8950	1222500	9025.2	8888.7	8775.5	8398.275	45.43
14-09-2016	8900	8900	8800	8830	1827400	9029.5	8891	8785.3	8406.125	41.28
15-09-2016	8840	8980	8805	8885	2584700	9032.8	8892.25	8794.567	8414.175	43.81
16-09-2016	8990	8995	8820	8860	3473400	9030	8892.05	8802.133	8421.95	42.91
19-09-2016	8860	8950	8855	8870	1052200	9027.1	8889.8	8808	8429.6	43.41
20-09-2016	8900	8935	8875	8900	2174800	9029.9	8888.2	8813.2	8436.85	44.98
21-09-2016	8870	8995	8870	8995	1431600	9029.8	8885.15	8818.7	8444.275	49.74
22-09-2016	9060	9060	8860	8960	1708700	9031.7	8880.75	8823.967	8452.15	48.09
23-09-2016	8860	9110	8805	9110	2748600	9034.1	8882.3	8829.3	8459.9	54.98
26-09-2016	9020	9025	8900	8970	1778000	9036.3	8884.2	8834.3	8467.7	48.51
27-09-2016	8985	9085	8820	9085	1937100	9040	8886.75	8839.433	8474.625	53.36
28-09-2016	9085	9170	9025	9090	1702700	9046.2	8890.7	8845.367	8483.325	53.57
29-09-2016	9200	9200	9030	9140	1309500	9052.4	8896.95	8851.167	8491.625	55.67
30-09-2016	9000	9090	8880	8910	3236400	9052.7	8899.55	8855	8499.4	45.48
03-10-2016	8910	9040	8910	9040	1522700	9055.9	8902.4	8858.267	8507.85	50.95
04-10-2016	9040	9065	8940	9010	1744300	9060	8902.2	8860.5	8516.725	49.71
05-10-2016	9000	9000	8905	8965	1362300	9060.5	8902.85	8863.667	8525.8	47.83
06-10-2016	8995	9040	8910	9035	884600	9061.4	8905.35	8867.9	8535.875	50.93
07-10-2016	8905	9015	8890	8900	1408500	9053	8905.75	8870.267	8545	45.33
10-10-2016	8890	8950	8840	8920	766700	9040.2	8906.35	8871.2	8554.925	46.28
11-10-2016	8865	9050	8860	9050	1984400	9041	8908.05	8872.167	8565.025	52.06
12-10-2016	9050	9050	8905	9000	1672400	9040.6	8911.95	8871.633	8574.9	49.84
13-10-2016	8905	8960	8875	8900	2241000	9037	8914.8	8867.233	8584.05	45.64
14-10-2016	8900	9010	8875	9000	1767500	9035.2	8918.9	8865.333	8592.05	50.16
17-10-2016	8900	8945	8870	8945	1746100	9030.7	8922.75	8864.7	8600.9	47.81
18-10-2016	8920	8950	8880	8895	1186100	9026.2	8926.6	8865.133	8609.775	45.71
19-10-2016	8880	8890	8840	8865	1958700	9023.5	8929.3	8866.233	8617.125	44.44
20-10-2016	8840	8885	8820	8860	1544800	9018.3	8932.9	8868.3	8624.775	44.22
21-10-2016	8840	8885	8825	8830	1915900	9012.6	8933.8	8869.833	8631.9	42.86
24-10-2016	8855	8920	8845	8880	1296300	9006.4	8935.25	8870.167	8639.05	45.86
25-10-2016	8880	8920	8880	8885	674400	9002.6	8936.1	8870.667	8646.475	46.16
26-10-2016	8830	8905	8830	8900	5876100	9001.6	8937.65	8871.267	8654.975	47.12
27-10-2016	8890	8890	8850	8885	1948100	8997.9	8940.3	8872	8663.725	46.24
28-10-2016	8870	8935	8870	8905	759900	8993.7	8942.25	8872.1	8670.825	47.65
31-10-2016	8920	8920	8845	8895	3300000	8990.5	8944.7	8872.733	8679.3	46.99
01-11-2016	8910	8910	8870	8890	1572100	8987	8947.3	8873.967	8687.575	46.64
02-11-2016	8885	8895	8850	8885	916000	8982.7	8949.75	8875.867	8696.675	46.26
03-11-2016	8860	8900	8835	8835	2060900	8979	8950.8	8878.067	8704.75	42.60
04-11-2016	8820	8830	8770	8795	1780100	8971.3	8951.15	8880.7	8712.625	39.87
07-11-2016	8855	8855	8760	8800	1536000	8961.7	8952.65	8882.067	8720.9	40.39
08-11-2016	8820	8900	8805	8875	977500	8957.4	8955.4	8883.933	8729.275	47.61
09-11-2016	8900	8900	8815	8875	854500	8954.5	8958.15	8885.867	8738	47.61
10-11-2016	8895	8900	8740	8740	1331600	8946.7	8958.55	8886.567	8745.8	38.00
11-11-2016	8740	8740	8200	8200	5188700	8929.7	8952.95	8883.233	8751.2	20.33
14-11-2016	8220	8260	7955	8200	4077000	8911.1	8947.8	8880.133	8756.4	20.33
15-11-2016	8200	8220	8140	8195	4911400	8894.7	8942.6	8876.767	8761.775	20.23
16-11-2016	8300	8370	8220	8220	2157800	8877.9	8937.6	8874.033	8767.25	22.31
17-11-2016	8270	8280	8000	8100	2550700	8856.5	8931	8870.7	8771.775	19.66
18-11-2016	8040	8050	7920	8050	1909300	8834.5	8924.7	8867.733	8774.725	18.67
21-11-2016	8005	8030	7960	8000	1630600	8815.6	8917.9	8862.467	8777.475	17.70
22-11-2016	8020	8050	7960	7960	1732300	8795.8	8910.5	8857.733	8780.575	16.95
23-11-2016	7960	8120	7955	8090	2637700	8781	8905.25	8854.333	8784.225	27.72
24-11-2016	8090	8090	8000	8020	1057900	8763.7	8898.25	8849.4	8786.85	25.78
25-11-2016	8020	8045	7995	8040	625600	8747.3	8888.65	8843.8	8788.425	27.35
28-11-2016	8000	8030	7960	8020	1239200	8730.3	8878.7	8836.633	8788.575	26.74
29-11-2016	7990	8190	7985	8125	1192100	8714.8	8872.35	8830.4	8788.6	34.91
30-11-2016	8125	8200	8105	8105	3339800	8697	8863.4	8822.433	8788.275	34.13
01-12-2016	8180	8420	8125	8385	1786100	8685.5	8858.6	8815.667	8789.35	50.74
02-12-2016	8400	8480	8270	8480	1226500	8672.9	8853.5	8812.5	8790.2	54.89
05-12-2016	8480	8485	8365	8445	2161200	8662.4	8849.35	8810.267	8791.325	53.12
06-12-2016	8400	8430	8310	8360	2006800	8647.9	8843.95	8807.133	8791.55	48.97
07-12-2016	8390	8395	8250	8265	2337400	8631.4	8838.8	8804.267	8791.875	44.76
08-12-2016	8250	8330	8250	8290	1932300	8614.4	8833.4	8802.767	8791.975	46.07
09-12-2016	8250	8290	8215	8290	1486000	8602	8827.35	8800.367	8791.75	46.07
13-12-2016	8290	8290	8100	8145	2439500	8584.1	8820	8796.3	8789.725	39.72
14-12-2016	8200	8200	8000	8010	2551800	8564.1	8812.05	8789.5	8786.4	34.90
15-12-2016	8010	8090	7990	8030	2267000	8545.4	8802.95	8783.7	8784.1	36.14
16-12-2016	8140	8140	7995	7995	3870900	8524.6	8793	8778.433	8782.075	34.89
19-12-2016	7995	8000	7950	7970	3117800	8506	8779.5	8772.5	8779.2	33.98
20-12-2016	7965	7985	7925	7930	3035800	8486.2	8763.2	8766.3	8774.95	32.53
21-12-2016	7920	8015	7700	7700	2583500	8459.2	8750.1	8758.433	8768.925	25.72
22-12-2016	7700	7700	7590	7595	2218100	8431.1	8735.85	8751.667	8761.5	23.32
23-12-2016	7570	7610	7565	7575	2355800	8404.6	8720.8	8744.733	8751.575	22.89
27-12-2016	7575	7725	7575	7640	1678400	8377.4	8706.3	8738.4	8743.35	27.64
28-12-2016	7740	7955	7740	7860	1848500	8355.7	8693.2	8733.733	8737.45	40.92
29-12-2016	7880	8040	7880	8000	3818500	8337.8	8682	8730.333	8733.3	47.52
30-12-2016	8000	8080	7740	7760	2221400	8315.7	8669.6	8724.767	8728.6	39.40
03-01-2017	7800	7840	7760	7765	1002900	8293.8	8656.05	8719.867	8724.675	39.63
04-01-2017	7770	8070	7770	8040	2128400	8278	8645.3	8715.2	8721.875	50.77
05-01-2017	8100	8110	8005	8110	2098700	8262.6	8634.5	8711.033	8718.275	53.14
06-01-2017	8060	8190	7965	8120	1080100	8247.3	8624.95	8706.5	8714.825	53.49
09-01-2017	8120	8150	8010	8030	2854100	8229.9	8615.75	8701.733	8710.925	49.93
10-01-2017	8130	8130	7940	8020	1907200	8212.6	8605.25	8697.733	8707.15	49.53
11-01-2017	8100	8100	7945	7995	2161500	8194.4	8594.05	8692.967	8702.675	48.50
12-01-2017	7995	8010	7970	7990	3786700	8176.3	8583.4	8688.567	8698.625	48.28
13-01-2017	8030	8040	7920	7920	3254900	8156.9	8571.95	8683.833	8694.7	45.24
16-01-2017	7920	7970	7900	7925	2820500	8137.7	8560.2	8679.067	8691.325	45.50
17-01-2017	7900	7970	7880	7925	1038800	8119.5	8549.25	8673.7	8688.425	45.50
18-01-2017	7970	8180	7890	8180	1709400	8107.2	8539.25	8669.833	8687.325	57.61
19-01-2017	8180	8180	8060	8080	2282200	8092.8	8527.25	8666.033	8684.75	52.67
20-01-2017	8040	8100	7960	8100	961300	8077.3	8517.35	8662.7	8682.275	53.53
23-01-2017	8010	8240	7915	8240	995700	8064.6	8509.55	8660.3	8680.55	59.12
24-01-2017	8235	8400	8090	8400	1548800	8057.8	8502.25	8658.3	8679.375	64.39
25-01-2017	8325	8400	8320	8380	888200	8061.4	8495.55	8655.767	8677.775	63.29
26-01-2017	8380	8400	8205	8360	912900	8064.6	8487.85	8653.4	8676.25	62.15
27-01-2017	8300	8375	8200	8340	1336100	8067.5	8481.1	8650.9	8674.45	60.96
30-01-2017	8260	8350	8210	8265	787500	8068.4	8473.15	8647.867	8672.625	56.61
31-01-2017	8300	8320	8220	8240	1059500	8071.2	8463.85	8644.4	8670.825	55.19
01-02-2017	8345	8345	8220	8255	1096000	8075.3	8454.9	8641.567	8669.625	55.90
02-02-2017	8255	8310	8225	8310	1679200	8081.5	8448.55	8639.1	8667.225	58.51
03-02-2017	8250	8400	8250	8400	1570900	8090.3	8443.05	8637.1	8665.875	62.42
06-02-2017	8270	8370	8255	8340	2081200	8095.3	8438.15	8635.267	8664.575	58.46
07-02-2017	8280	8345	8280	8345	1531700	8101.8	8432.75	8632.767	8662.5	58.70
08-02-2017	8340	8355	8295	8345	2760400	8107.9	8427.6	8628.4	8659.825	58.70
09-02-2017	8340	8420	8310	8365	2099200	8114.8	8422.55	8624.067	8656.175	59.76
10-02-2017	8385	8580	8375	8520	2286900	8122.7	8418.75	8622.467	8653.475	66.84
13-02-2017	8535	8575	8470	8485	1406600	8130.3	8413.65	8619.033	8649.4	64.09
14-02-2017	8480	8550	8440	8485	1277300	8132.3	8408.9	8616.5	8644.825	64.09
16-02-2017	8560	8560	8500	8520	1052300	8133.1	8403	8613.367	8642.65	65.73
17-02-2017	8545	8550	8500	8520	1102000	8134.6	8398.5	8611.1	8641.35	65.73
20-02-2017	8570	8580	8410	8420	535800	8135.8	8391.85	8607.9	8639.3	57.13
21-02-2017	8470	8555	8455	8550	705300	8141.5	8386.45	8606.367	8638.575	63.76
22-02-2017	8580	8580	8450	8575	742800	8147.2	8380.8	8604.667	8638.875	64.89
23-02-2017	8540	8540	8435	8450	713800	8150.4	8376.2	8601.7	8637.875	55.59
24-02-2017	8420	8510	8415	8450	752700	8156.5	8370.3	8598.833	8636.35	55.59
27-02-2017	8460	8565	8425	8450	848100	8165.3	8364.7	8596.467	8633.45	55.59
28-02-2017	8520	8520	8425	8435	1724500	8173.4	8359.4	8593.1	8631.125	54.42
01-03-2017	8420	8470	8380	8435	1514000	8182.2	8353.4	8589.4	8629.375	54.42
02-03-2017	8495	8505	8420	8420	1003900	8191.2	8348.6	8583.4	8627.175	53.13
03-03-2017	8420	8430	8365	8395	1243500	8200.5	8343.35	8575.633	8624.85	50.95
06-03-2017	8395	8480	8395	8475	906700	8216	8337.6	8572.067	8622.825	57.02
07-03-2017	8475	8500	8425	8495	631600	8234	8332.55	8568.567	8622.25	58.40
08-03-2017	8470	8495	8460	8485	1137800	8252.2	8328.4	8564.6	8621.6	57.41
09-03-2017	8480	8485	8400	8485	652800	8269.1	8323.25	8560.567	8621.075	57.41
10-03-2017	8500	8500	8370	8460	956700	8281.1	8318.4	8555.833	8620.575	54.70
13-03-2017	8410	8480	8410	8480	508800	8290.7	8314.25	8551.567	8620.425	56.47
14-03-2017	8480	8510	8440	8440	589200	8304.3	8310	8547.833	8619.65	52.09
15-03-2017	8445	8480	8375	8435	826000	8317.7	8305.75	8543.267	8619.325	51.55
16-03-2017	8445	8720	8435	8720	1401800	8331.3	8304.65	8540.633	8619.225	70.35
17-03-2017	8720	8840	8600	8800	5077800	8345.1	8303.85	8538.033	8619.55	73.47
20-03-2017	8780	8800	8680	8785	1403600	8358.4	8302.85	8536.1	8619.475	71.94
21-03-2017	8785	8795	8695	8785	2211800	8373.5	8301.7	8535	8619.675	71.94
22-03-2017	8685	8685	8505	8570	3587400	8384.5	8298.55	8531.667	8619.425	53.48
23-03-2017	8570	8640	8500	8500	1251700	8394.6	8294.5	8527.567	8618.375	49.07
24-03-2017	8440	8630	8440	8630	1165800	8407.4	8291.85	8524.733	8618.275	56.29
27-03-2017	8630	8700	8620	8670	832700	8422.4	8289.65	8522.1	8618.475	58.25
29-03-2017	8670	8800	8670	8730	2028900	8438.5	8288.1	8519.633	8618.925	61.07
30-03-2017	8760	8760	8550	8740	1175600	8454.8	8287.15	8517.767	8618.975	61.53
31-03-2017	8680	8700	8595	8665	2270900	8464.5	8285.85	8514.333	8618.5	56.10
03-04-2017	8680	8795	8680	8775	2971500	8478.4	8285.6	8510.967	8619.125	61.47
04-04-2017	8775	8855	8685	8855	1605400	8493.5	8285.4	8509.4	8620.4	64.84
05-04-2017	8855	9000	8770	9000	1343100	8508.7	8286.65	8509.267	8622.4	69.96
06-04-2017	9000	9000	8915	9000	1329500	8520.7	8289.25	8508.4	8623.9	69.96
07-04-2017	9000	9080	8980	9020	2048500	8533.5	8297.45	8508.2	8625.2	70.65
10-04-2017	9040	9065	8980	9060	653800	8547.5	8306.05	8507.733	8626.925	72.02
11-04-2017	9080	9100	8980	8980	1139200	8560.3	8313.9	8507.5	8628.25	65.43
12-04-2017	9000	9095	9000	9095	640600	8576.9	8322.65	8507.733	8630.125	69.72
13-04-2017	9100	9100	9005	9065	764000	8593.4	8332.3	8507.033	8631.65	67.37
17-04-2017	9065	9100	9035	9060	1185900	8609.5	8342.4	8506.433	8633.55	66.97
18-04-2017	9060	9070	9030	9060	1623600	8624.5	8353	8507.2	8635.45	66.97
20-04-2017	9085	9085	9030	9060	849800	8637.7	8364	8507.933	8637.25	66.97
21-04-2017	9060	9120	8900	9105	1210200	8653	8374.15	8509.767	8639.7	69.06
25-04-2017	9090	9090	9020	9060	1216000	8667.3	8384.55	8510.933	8641.4	64.65
26-04-2017	8960	9160	8935	9160	2002300	8683.6	8395.75	8512.933	8642.2	69.33
27-04-2017	9155	9160	9045	9150	1966800	8699.3	8407.05	8514.8	8642.875	68.36
28-04-2017	9080	9080	8865	8900	1896100	8706.9	8414.8	8514.8	8643.575	49.58
02-05-2017	8970	9080	8960	9060	2320700	8718.4	8424.35	8515.233	8643.875	57.61
03-05-2017	9060	9085	9020	9020	768900	8729.1	8430.7	8515.633	8644.65	55.24
04-05-2017	9035	9100	9000	9085	2577500	8740.4	8436.75	8515.467	8645.125	58.24
05-05-2017	9110	9170	9075	9095	3640100	8751.9	8443.25	8516.3	8646.3	58.70
08-05-2017	9150	9260	9105	9200	2915400	8767.5	8451.65	8517.067	8647.8	63.27
09-05-2017	9200	9285	9200	9240	2631000	8781.3	8461.4	8518.067	8650.1	64.86
10-05-2017	9240	9290	9220	9270	2916800	8795.2	8471.2	8518.933	8652.3	66.05
12-05-2017	9295	9405	9270	9360	3297000	8813.4	8481.9	8521.933	8654.625	69.40
15-05-2017	9370	9600	9370	9600	3008600	8836.4	8496.45	8525.667	8658.225	76.15
16-05-2017	9600	9715	9475	9560	1505800	8858.6	8511.95	8529.333	8662	73.25
17-05-2017	9600	9620	9525	9550	2475800	8880.9	8527.15	8533.233	8665.05	72.51
18-05-2017	9550	9550	9360	9515	2342800	8902.5	8542.35	8536.433	8667.675	69.84
19-05-2017	9465	10005	9370	9750	2398600	8929.1	8560.15	8542.1	8669.825	76.18
22-05-2017	9900	9900	9455	9490	3308800	8951	8575.75	8545.9	8669.475	60.91
23-05-2017	9540	9730	9430	9730	2305700	8976.1	8596.05	8550.433	8673.075	67.41
24-05-2017	9510	9585	9450	9545	2250300	8997.1	8615.55	8554.067	8675.7	59.23
26-05-2017	9500	9605	9440	9540	1605800	9018.2	8635.2	8558.333	8678	59.03
29-05-2017	9560	9580	9445	9465	810700	9037.8	8653.45	8561.433	8679.875	55.85
30-05-2017	9440	9490	9200	9200	2041800	9052.6	8666.85	8563.133	8680.025	46.37
31-05-2017	9280	9405	9215	9235	4850000	9067.7	8679.2	8565.4	8680.6	47.64
02-06-2017	9250	9405	9250	9380	1388200	9086.5	8695.4	8568.833	8682.5	52.62
05-06-2017	9350	9440	9315	9435	655400	9106.5	8712.1	8572.667	8684.075	54.39
06-06-2017	9430	9450	9360	9365	669200	9119.4	8725.35	8576.233	8685.325	51.74
07-06-2017	9380	9470	9380	9440	939900	9132.2	8738.65	8579.967	8686.575	54.31
08-06-2017	9440	9550	9435	9510	983700	9146.7	8752.55	8584.133	8688.75	56.64
09-06-2017	9460	9620	9420	9510	1126200	9161.2	8767.35	8588.2	8691.55	56.64
12-06-2017	9540	9620	9440	9440	1006200	9178.6	8781.55	8591.9	8693.4	53.48
13-06-2017	9540	9595	9460	9580	610400	9200.2	8797.4	8596.4	8695.725	58.46
14-06-2017	9580	9700	9570	9700	1802500	9221.6	8814.5	8601.767	8698.95	62.20
15-06-2017	9700	9795	9670	9770	886000	9243.6	8833	8607.633	8702.475	64.22
16-06-2017	9720	9770	9465	9560	3552900	9260.2	8849.35	8612.133	8704.775	54.76
19-06-2017	9530	9580	9440	9520	1103200	9275.8	8865.3	8616.7	8707.275	53.15
20-06-2017	9555	9685	9500	9650	1028100	9295.5	8880	8622.4	8709.625	57.52
21-06-2017	9650	9800	9605	9800	1607300	9316	8897.2	8629.067	8712.225	61.92
22-06-2017	9840	9900	9760	9760	1603600	9334.1	8913.8	8634.967	8715.575	60.13
03-07-2017	9900	9905	9730	9890	2845000	9351.9	8930.3	8641.733	8719.925	63.80
04-07-2017	9770	9820	9745	9750	1141300	9366.9	8943.8	8648.467	8723.025	57.65
05-07-2017	9805	9860	9620	9700	1861900	9380.5	8957	8658.467	8726.275	55.59
06-07-2017	9625	9790	9610	9780	931300	9394.9	8971.2	8669	8729.525	58.17
07-07-2017	9700	9755	9560	9620	897500	9407.7	8984	8678.5	8732.55	51.71
10-07-2017	9620	9630	9305	9345	1723600	9412.7	8994.8	8686	8733.975	42.89
11-07-2017	9455	9500	9325	9500	1083900	9421.4	9007.4	8695.333	8735.625	48.25
12-07-2017	9500	9700	9450	9660	1224100	9433.4	9021.45	8706.067	8738.175	53.13
13-07-2017	9700	9720	9630	9700	2002600	9446.2	9035.35	8717.4	8741.95	54.29
14-07-2017	9630	9720	9535	9720	768200	9459.4	9048.55	8729.133	8745.8	54.90
17-07-2017	9715	9715	9585	9665	1007300	9470.6	9061.8	8739.633	8749.975	52.84
18-07-2017	9600	9600	9485	9530	1416900	9480	9073.65	8749.7	8753.2	48.07
19-07-2017	9530	9530	9435	9500	1853400	9486.8	9085.2	8759.433	8756.4	47.05
20-07-2017	9490	9660	9460	9655	1390300	9496.9	9098.1	8770.333	8760.325	52.62
21-07-2017	9655	9655	9525	9545	692500	9509.8	9108.35	8779.8	8763.55	48.70
24-07-2017	9580	9720	9560	9670	2172300	9522	9120.2	8790.233	8766.925	52.99
25-07-2017	9670	9680	9600	9610	1946300	9533.8	9131.45	8798.4	8770.175	50.80
26-07-2017	9660	9680	9550	9550	1681700	9543.1	9141.75	8805.533	8772.375	48.63
27-07-2017	9600	9600	9465	9560	2092200	9552.4	9152.15	8812.967	8775.325	49.02
28-07-2017	9560	9720	9475	9675	1536300	9561.9	9164.7	8821.733	8778.275	53.41
31-07-2017	9620	9910	9540	9790	3564600	9572.9	9177.1	8831.9	8781.775	57.36
01-08-2017	9820	9820	9680	9695	1225000	9581.4	9188.3	8841.267	8784.55	53.33
02-08-2017	9700	9705	9650	9695	1261100	9588.1	9200.75	8850.633	8788.475	53.33
03-08-2017	9650	9660	9535	9540	2793500	9586.9	9211.65	8859.933	8790.975	47.08
04-08-2017	9525	9550	9505	9515	2127800	9586	9222.3	8869.967	8793.5	46.14
07-08-2017	9500	9530	9385	9415	2297500	9583.3	9232.1	8879.2	8795.75	42.49
08-08-2017	9445	9505	9440	9485	1481600	9582.7	9242.6	8889.133	8798	45.73
09-08-2017	9505	9620	9505	9620	2168400	9580.1	9254.6	8900.133	8801.6	51.41
10-08-2017	9560	9605	9475	9605	903600	9582.4	9266.7	8911.3	8805.025	50.78
11-08-2017	9580	9580	9460	9500	1521800	9577.8	9276.95	8923.3	8807.275	46.44
14-08-2017	9550	9700	9535	9650	992100	9579.9	9288.5	8937	8810.525	52.66
15-08-2017	9645	9800	9580	9660	1371500	9582.3	9300.25	8950.9	8814.325	53.05
16-08-2017	9760	9880	9640	9870	2036900	9590.4	9314.1	8965.767	8818.675	60.44
18-08-2017	9840	9900	9830	9895	1582200	9604.3	9328.45	8979.333	8823.425	61.22
21-08-2017	9895	9900	9615	9665	924500	9612.9	9340.3	8990.433	8827.275	51.19
22-08-2017	9680	9860	9680	9855	1763500	9622.4	9354.45	9004.4	8832.225	57.40
23-08-2017	9870	10000	9825	9985	1248800	9633.4	9369.95	9019.2	8837.85	61.05
24-08-2017	9970	9985	9690	9900	1672400	9644.1	9381.75	9031.6	8843.2	57.58
25-08-2017	9940	10095	9810	9990	2209500	9655.1	9393.65	9044.133	8848.75	60.16
28-08-2017	9985	9985	9950	9960	667500	9664.1	9405.4	9056.4	8854.125	58.87
29-08-2017	9985	10110	9955	10100	3045200	9675.9	9418.55	9070.2	8860.125	62.87
30-08-2017	10150	10200	10100	10100	2518500	9689.1	9433.85	9084.067	8866.2	62.87
31-08-2017	10200	10200	10045	10110	1773600	9699.7	9449.95	9098.167	8872.225	63.17
04-09-2017	10110	10240	10110	10195	1592400	9709.6	9465.6	9112.867	8878.725	65.67
05-09-2017	10170	10205	10080	10200	960400	9718.2	9480.9	9128.067	8885.275	65.82
06-09-2017	10100	10145	10080	10120	1567400	9729.4	9494.8	9142.7	8891.45	61.29
07-09-2017	10120	10160	10090	10120	1088100	9741.4	9508.6	9157.333	8897.875	61.29
08-09-2017	10120	10180	10100	10160	1061800	9751.6	9523.55	9170.533	8904.7	62.77
11-09-2017	10120	10200	10105	10105	964200	9757.7	9536.85	9184.033	8911.225	59.39
12-09-2017	10120	10215	10115	10120	1267100	9764.9	9549.5	9197.5	8917.45	60.03
13-09-2017	10120	10280	10120	10240	1048900	9771.9	9561.9	9210.833	8924.275	64.75
14-09-2017	10200	10350	10175	10220	1499400	9781.3	9574.1	9222.967	8931.675	63.41
15-09-2017	10270	10300	10080	10185	2645100	9791	9585.75	9235	8941.6	61.02
18-09-2017	10185	10235	10015	10200	1020900	9799.4	9597.15	9247.267	8951.6	61.68
19-09-2017	10285	10285	10120	10200	1932200	9811	9609.35	9259.667	8961.625	61.68
20-09-2017	10200	10230	10105	10200	1631800	9828.1	9620.4	9272.567	8971.525	61.68
22-09-2017	10200	10205	9975	10000	2613300	9838.1	9629.75	9284.3	8981.025	48.01
25-09-2017	10000	10005	9795	9940	1996600	9843.7	9638.55	9295.533	8990.475	44.80
26-09-2017	9940	9955	9830	9870	1703800	9847.1	9646.65	9305.933	8999.825	41.33
27-09-2017	9965	10030	9910	10000	2115700	9852.7	9656.05	9316.6	9010.025	49.20
28-09-2017	10025	10090	9815	9840	2537500	9856.2	9663.4	9326.6	9018.775	41.78
29-09-2017	9920	10070	9795	9795	1931600	9861.5	9670.75	9336.267	9027.65	39.95
02-10-2017	9840	10030	9840	10030	1349900	9872.1	9679.45	9347.5	9037.6	51.80
03-10-2017	10035	10235	10005	10165	2254400	9882.3	9689.6	9359.5	9048.325	57.05
04-10-2017	10200	10230	10165	10180	2074600	9895	9702.4	9370.567	9058.6	57.60
05-10-2017	10180	10180	10005	10020	1721200	9902	9712	9380.8	9068.175	50.19
06-10-2017	10100	10100	9980	9995	1218800	9909.7	9721.75	9390.867	9076.225	49.12
09-10-2017	10000	10055	9900	9960	1051500	9917.9	9730.5	9400.467	9083.625	47.60
10-10-2017	10000	10020	9840	9865	1796100	9924	9738.2	9409.433	9090.725	43.65
11-10-2017	9860	9860	9725	9775	2701200	9926	9743.95	9418.467	9097.8	40.25
12-10-2017	9775	9900	9775	9800	2215100	9926.2	9749.55	9426.8	9105.475	41.61
13-10-2017	9805	9890	9720	9850	1512800	9929.3	9755.35	9435.3	9113.275	44.34
16-10-2017	9840	9840	9710	9840	2989500	9932.2	9760.15	9444.567	9121.025	43.90
17-10-2017	9840	10000	9840	10000	1834400	9941.4	9764.15	9454.9	9130.3	52.14
18-10-2017	10010	10040	9920	9995	1755900	9951	9768.5	9465.2	9140.225	51.88
19-10-2017	10000	10000	9935	9935	1669800	9961.4	9772.35	9475.2	9149.75	48.78
20-10-2017	9935	10000	9880	9910	1050100	9969.9	9776.3	9485.033	9159.325	47.51
23-10-2017	9910	9950	9820	9830	1097600	9974.1	9777.1	9494.433	9168.625	43.59
24-10-2017	9900	9960	9810	9830	1288200	9978.6	9780.5	9504	9178.125	43.59
25-10-2017	9840	9900	9815	9900	2223500	9986.6	9782.2	9513.5	9189.125	47.95
26-10-2017	9905	9905	9815	9905	2612800	9991.7	9785.8	9522.9	9200.675	48.26
27-10-2017	9820	9905	9810	9830	1875300	9995.1	9788.7	9531.867	9211.95	44.05
30-10-2017	9830	9920	9780	9830	1323500	9994.3	9792.35	9540.833	9222.9	44.05
31-10-2017	9990	9990	9850	9920	2205100	9994.8	9799.55	9550.567	9233.2	50.10
01-11-2017	9850	9955	9850	9920	959700	9999.9	9806.4	9560.167	9242.8	50.10
02-11-2017	9955	9955	9810	9815	3008900	9999.1	9810.75	9569.333	9253.075	43.71
03-11-2017	9830	9980	9815	9975	1138800	9998.9	9816.15	9579.6	9264.125	53.46
06-11-2017	9840	9960	9810	9835	2381600	9997.6	9820.85	9587.033	9273.1	45.96
07-11-2017	9900	9900	9840	9870	1289100	9995.2	9825.15	9594.167	9281.9	47.92
08-11-2017	9860	9900	9860	9890	759100	9993.8	9828.95	9601.533	9290.75	49.06
09-11-2017	9900	9900	9860	9860	1285500	9989	9832.45	9608.7	9299.9	47.39
10-11-2017	9850	9930	9830	9835	1576400	9983.7	9836.4	9617.133	9308.975	45.98
13-11-2017	9830	9945	9830	9845	1560000	9978.4	9839.05	9626.1	9318.225	46.66
14-11-2017	9830	9850	9795	9795	2114600	9970.4	9840	9633.867	9327.25	43.68
15-11-2017	9795	9845	9790	9795	2228400	9962.3	9840.25	9641.367	9336.625	43.68
16-11-2017	9785	9960	9785	9850	1675100	9956.9	9843.15	9648.833	9346.25	47.92
17-11-2017	9830	10000	9830	9930	2310300	9953.1	9847.25	9656.767	9356.275	53.42
20-11-2017	9895	9980	9885	9885	1824900	9947.6	9849.6	9664.9	9364.8	50.21
21-11-2017	9885	9965	9800	9880	2038600	9943.1	9850.4	9672.267	9373.8	49.85
22-11-2017	9880	9940	9840	9890	1964900	9938.5	9851.7	9679.167	9382.75	50.61
23-11-2017	9920	9940	9845	9870	808900	9931.1	9851.5	9684.967	9390.9	49.01
24-11-2017	9935	9960	9830	9960	1947100	9925.9	9853.6	9691.367	9398.7	55.78
27-11-2017	9960	10080	9860	10080	1871900	9923.8	9857.4	9698.433	9407.2	62.86
28-11-2017	10050	10200	9985	10200	2469100	9923.8	9861.6	9706.033	9416.4	68.32
29-11-2017	10100	10200	10015	10045	3100100	9920.7	9865.85	9713.133	9424.925	56.72
30-11-2017	10000	10000	9860	9860	6814600	9913.9	9871	9718.233	9432.9	46.56
04-12-2017	9860	9980	9815	9860	2516000	9911.1	9874.6	9723.533	9441	46.56
05-12-2017	9900	10120	9900	9930	1947100	9910.9	9877.3	9729.333	9449.375	50.45
06-12-2017	9895	10010	9895	9930	1950400	9912.1	9879.6	9735.133	9457.475	50.45
07-12-2017	9900	10065	9900	10060	1194700	9913.3	9883	9741.8	9465.775	57.17
08-12-2017	10060	10180	10045	10180	969000	9920.1	9888.15	9748.967	9474.975	62.26
11-12-2017	10190	10500	10140	10200	1795700	9928.2	9894.85	9756.567	9484.25	63.05
12-12-2017	10200	10300	10190	10220	944700	9932	9902.05	9763.633	9493.625	63.87
13-12-2017	10220	10245	10100	10200	950800	9932.7	9907.5	9770.633	9502.8	62.39
14-12-2017	10200	10280	10125	10200	2553300	9933.1	9914.05	9779.3	9511.2	62.39
15-12-2017	10140	10425	10135	10425	4212800	9941.2	9921.6	9788.4	9520.9	71.11
18-12-2017	10430	10595	10265	10595	1555500	9953.2	9931.45	9798.9	9531.45	75.70
19-12-2017	10420	10820	10410	10820	2826800	9970.4	9944.15	9810.467	9542.95	80.18
20-12-2017	10820	10820	10580	10600	4841300	9985.1	9954.55	9820.5	9553.35	67.14
21-12-2017	10600	10795	10540	10710	2947000	10003.8	9964.9	9830.567	9564.8	69.78
22-12-2017	10700	10835	10660	10825	1929700	10024.3	9975.25	9841.133	9576.175	72.30
27-12-2017	10760	10840	10760	10825	3168100	10043.8	9986.55	9851.5	9587.425	72.30
28-12-2017	10830	10880	10610	10880	2912900	10064.6	9998.4	9861.633	9599.575	73.52
29-12-2017	10880	11195	10875	11180	2552600	10088.2	10014.8	9872.167	9613.225	78.96
02-01-2018	11235	11620	11000	11175	2421700	10111.8	10031.4	9882.933	9626.85	78.67
03-01-2018	11175	11180	10640	10800	2761100	10129.1	10045.25	9891.267	9638.675	60.65
04-01-2018	10680	10800	10655	10680	1930300	10144.5	10057.2	9899.033	9649.9	56.22
05-01-2018	10680	10800	10635	10800	1776500	10163.9	10069	9906.033	9661.8	59.41
08-01-2018	10800	10940	10800	10880	1360000	10184.9	10081.75	9915.3	9674.225	61.44
09-01-2018	10885	10905	10700	10700	3129500	10200.9	10093.75	9921.767	9685.35	54.82
10-01-2018	10700	10885	10700	10840	1499600	10219.6	10105.65	9930.4	9697.075	58.56
11-01-2018	10840	10875	10765	10875	1564900	10240.5	10117.8	9939.3	9709.025	59.46
12-01-2018	10875	10915	10740	10850	1171900	10260.9	10127.6	9948.533	9720.85	58.48
15-01-2018	10850	10920	10850	10920	1063400	10280.9	10137.85	9960	9733.15	60.45
16-01-2018	10920	11000	10920	11000	1392300	10302.5	10151.2	9971.767	9745.75	62.63
17-01-2018	10960	10960	10860	10870	4705100	10323.6	10161.35	9981.7	9757.9	57.12
18-01-2018	10870	10970	10865	10870	1887800	10341.5	10170.2	9991.267	9770.075	57.12
19-01-2018	10870	11000	10860	10890	2805000	10362.6	10180.1	10001.433	9780.925	57.78
22-01-2018	10890	10900	10875	10880	2347200	10382.8	10189	10011.033	9791.325	57.31
23-01-2018	10900	11100	10860	11100	1856800	10407	10200.4	10021.633	9802.9	64.29
24-01-2018	11100	11135	10980	11120	1776500	10432.2	10210.6	10032.367	9814.575	64.85
25-01-2018	11140	11155	11005	11005	1380000	10455.6	10219.65	10042.8	9826.75	59.08
26-01-2018	11025	11110	10900	10910	1448100	10476.9	10227.65	10051.667	9838.8	54.76
29-01-2018	11000	11080	10920	11080	1928000	10502.6	10236.5	10060.867	9851.05	60.35
30-01-2018	11080	11090	10950	10975	2678400	10526.2	10244.25	10068.9	9862.575	55.76
31-01-2018	10975	11140	10500	10880	2831800	10546.8	10251.85	10077.7	9873.325	51.92
01-02-2018	10900	11070	10880	10880	1678300	10565.8	10259.45	10086.767	9884.025	51.92
02-02-2018	11070	11075	10900	11005	2843400	10588.2	10267.9	10095.8	9895.725	56.50
05-02-2018	10790	11000	10790	10825	2022300	10607.1	10275.1	10102.633	9905.975	49.23
06-02-2018	10700	10955	10700	10780	6112000	10624.9	10281.7	10109.433	9915.6	47.58
07-02-2018	10900	10980	10900	10935	2521500	10646.2	10288.65	10116.4	9925.275	53.37
08-02-2018	10990	10990	10800	10875	2048400	10664.5	10295.2	10123.9	9934.65	51.02
09-02-2018	10900	11080	10865	11080	2414400	10684.5	10304.15	10133.1	9944.95	57.85
12-02-2018	11040	11110	10920	11000	1981100	10700.5	10312.15	10141.233	9954.65	54.65
13-02-2018	11000	11040	10930	10985	1558500	10719.3	10320	10150.333	9964.675	54.04
14-02-2018	10920	10980	10855	10900	1526000	10740.1	10327	10160.7	9973.7	50.63
15-02-2018	10860	11000	10860	10910	2117500	10761.1	10336.1	10170.1	9982.925	51.02
19-02-2018	10900	10990	10860	10960	1356700	10781.7	10346.3	10178.767	9992.425	53.03
20-02-2018	11000	11000	10820	10890	2064900	10800.9	10356.5	10186.7	10001.575	49.94
21-02-2018	10865	10900	10840	10900	1715200	10817.7	10365.5	10194.567	10010.775	50.39
22-02-2018	10900	10930	10800	10800	2191600	10830.1	10375.1	10202.133	10019.25	45.99
23-02-2018	10890	10935	10790	10890	2728200	10843.9	10386.05	10211.2	10028.4	50.20
26-02-2018	10890	10890	10780	10795	1417900	10855.4	10393.7	10219.833	10036.575	46.11
27-02-2018	10760	10795	10750	10795	2769800	10867.3	10400	10227.433	10044.8	46.11
28-02-2018	10900	10920	10745	10780	4100000	10878.9	10406	10235.667	10054.2	45.43
01-03-2018	10780	10840	10775	10795	1793200	10886.3	10413.75	10243.167	10062.875	46.28
02-03-2018	10850	10870	10755	10780	1214600	10890	10421.6	10250.967	10071.675	45.52
05-03-2018	10900	10900	10795	10795	3201300	10889.5	10429.95	10259.267	10080.225	46.47
06-03-2018	10760	10795	10505	10505	1898000	10887.6	10436.35	10265.567	10087.275	34.08
07-03-2018	10540	10560	10200	10230	4096500	10878	10440.9	10269.267	10092.425	26.79
08-03-2018	10260	10400	10235	10240	2592300	10866.3	10445.3	10272.267	10097.425	27.40
09-03-2018	10240	10265	10040	10110	2426700	10852	10447.9	10275.033	10101.625	24.54
12-03-2018	10165	10205	10055	10090	3293100	10836.2	10450.4	10277.667	10105.275	24.13
13-03-2018	10090	10100	10035	10090	2274500	10814.4	10451.3	10281.333	10107.725	24.13
14-03-2018	10150	10180	10010	10025	873500	10791.4	10451.6	10284.733	10110.05	22.68
15-03-2018	10010	10100	9890	10025	1449100	10775.9	10452.5	10288.8	10112.425	22.68
16-03-2018	10020	10030	9830	9940	4459000	10761.1	10452.8	10291.833	10114.55	20.78
19-03-2018	9940	10000	9940	9980	779600	10744.7	10454.3	10294.233	10115.7	24.00
20-03-2018	9900	10000	9900	10000	1310200	10727.1	10456	10296.867	10118.25	25.63
21-03-2018	10050	10255	10050	10255	1579400	10718.2	10459.55	10301.9	10120.875	42.52
22-03-2018	10360	10360	10055	10150	1874100	10704.4	10462	10305.233	10123.9	38.63
23-03-2018	9880	10195	9870	10195	2466500	10690.8	10465.65	10308.8	10127.175	41.12
26-03-2018	10200	10210	10060	10070	2304700	10675.2	10468.05	10310.133	10130.2	36.67
27-03-2018	10100	10245	9945	10000	1254400	10656.8	10468.85	10310.833	10134.2	34.43
28-03-2018	10000	10000	9875	9880	876700	10634.4	10468.45	10312.267	10137.425	30.93
29-03-2018	9880	9925	9795	9905	2247100	10615.1	10469.35	10312.6	10140.05	32.47
02-04-2018	10030	10070	9910	10040	1394100	10598.5	10470	10312.967	10143.075	40.22
03-04-2018	10030	10080	9980	10020	1044700	10581.1	10471.85	10313.767	10146.35	39.49
04-04-2018	10020	10070	9810	9910	1017400	10561.7	10472.25	10313.233	10148.7	35.69
05-04-2018	9980	10045	9980	10005	621400	10539.8	10473.4	10313.533	10151.175	40.97
06-04-2018	10005	10160	9915	10155	612700	10520.5	10476.35	10313.9	10154.4	48.21
09-04-2018	10155	10380	10090	10380	1146700	10508	10481.8	10315.767	10159.1	56.76
10-04-2018	10380	10400	10095	10400	1769300	10497.8	10487.35	10317.7	10163.2	57.44
11-04-2018	10420	10500	10350	10380	1382600	10483.8	10493.2	10318.933	10166.6	56.49
12-04-2018	10340	10350	10190	10340	1184000	10471.1	10498.65	10319.867	10169.45	54.55
13-04-2018	10230	10330	10040	10040	947100	10454.3	10500.55	10319.333	10171.85	42.72
16-04-2018	10070	10330	10050	10305	1052700	10442.8	10504.3	10320.567	10175.775	52.52
17-04-2018	10255	10320	10255	10290	2025200	10428.5	10508.35	10321.433	10178.975	51.98
18-04-2018	10220	10380	10220	10315	1424400	10418.3	10512.7	10322.833	10181.55	52.85
19-04-2018	10315	10420	10270	10420	1910200	10411.1	10518	10324.833	10184.85	56.43
20-04-2018	10420	10420	10200	10225	2145400	10396.9	10521.55	10324.733	10186.525	48.99
23-04-2018	10220	10220	10145	10160	3651700	10382.6	10523.55	10324.333	10188.575	46.77
24-04-2018	10060	10060	9600	9600	5809700	10353	10518.75	10320.433	10188.075	32.95
25-04-2018	9560	9560	9200	9200	4307200	10317	10508.75	10313.767	10185.175	26.84
26-04-2018	9290	9395	8910	9000	4173700	10277.3	10498.3	10305.767	10182.075	24.41
27-04-2018	9180	9300	9030	9230	2587900	10243.9	10492	10299.3	10181.5	32.04
30-04-2018	9230	9470	9230	9270	1223100	10211.1	10486.1	10294.433	10180.35	33.30
02-05-2018	9320	9350	9080	9190	2545900	10175.7	10478.7	10289.433	10178	32.02
03-05-2018	9160	9180	9040	9040	1425700	10138.7	10469.8	10283.9	10174.7	29.72
04-05-2018	9000	9135	8980	9070	1271100	10102.1	10459.9	10277.7	10171.45	30.79
07-05-2018	9160	9595	9160	9580	1935900	10077.7	10453.9	10275.967	10171.025	45.92
08-05-2018	9580	9585	9380	9410	1875400	10048.1	10446	10273.4	10170.425	42.58
09-05-2018	9225	9905	9225	9890	3968600	10030	10442.7	10272.467	10172.375	52.98
11-05-2018	9700	9925	9680	9800	4309700	10010.1	10438.7	10270.033	10173.1	51.11
14-05-2018	9800	9865	9695	9865	1180200	9991.8	10435.35	10267.933	10174.7	52.42
15-05-2018	9800	9805	9400	9490	2024300	9965.7	10426	10264.4	10173.8	44.96
16-05-2018	9300	9420	9060	9150	3448800	9933.1	10411.55	10258.767	10171.5	39.47
17-05-2018	9160	9270	9100	9100	4667700	9899.2	10394.35	10253.033	10169.25	38.72
18-05-2018	9120	9270	9120	9235	2384300	9873.8	10380.7	10248.833	10167.625	41.92
21-05-2018	9255	9335	9160	9240	1156800	9854	10366	10245.267	10165.45	42.04
22-05-2018	9395	9410	9235	9240	1927800	9834	10350.15	10241.533	10162.7	42.04
23-05-2018	9290	9420	9260	9280	1471200	9817.4	10334.7	10237.733	10160.625	43.14
24-05-2018	9370	9645	9355	9620	1616000	9808	10322.1	10236.267	10160.25	51.54
25-05-2018	9600	9600	9355	9360	2004000	9793.4	10303.9	10232	10159.35	45.95
28-05-2018	9360	9465	9300	9420	1787700	9781.3	10286.35	10228.167	10158.875	47.37
30-05-2018	9420	9590	9300	9310	2477300	9767	10271.45	10224	10158.35	45.03
31-05-2018	9330	9470	9080	9120	7602700	9750.6	10255.85	10218.733	10156.525	41.25
04-06-2018	9120	9240	9080	9080	2724600	9732.6	10238.65	10213.733	10153.825	40.48
05-06-2018	9120	9360	9090	9360	2188600	9719.8	10223.45	10210.6	10152.6	47.83
06-06-2018	9360	9380	9215	9240	2114200	9699.5	10208.85	10206.2	10151.3	45.25
07-06-2018	9270	9325	9240	9240	1200100	9681.3	10192.85	10201.767	10149.25	45.25
08-06-2018	9180	9245	9080	9080	5095400	9659	10174.9	10196.767	10146.35	41.77
20-06-2018	9220	9220	8855	8855	5944200	9634.7	10154.95	10190.267	10141.275	37.41
21-06-2018	8940	9010	8775	8840	2890000	9611.5	10134.15	10183.067	10136	37.13
22-06-2018	8840	8960	8780	8840	3038700	9590.7	10112.55	10175.867	10131.875	37.13
25-06-2018	8860	9100	8780	9000	1726600	9572.6	10093.85	10170.433	10127.6	42.43
26-06-2018	9000	9005	8900	8910	1872000	9550	10074.25	10163.333	10122.225	40.37
27-06-2018	8910	9190	8880	8885	2117800	9527.3	10054.2	10157	10117.15	39.79
28-06-2018	8900	9100	8805	8910	2678900	9507.3	10034.5	10150.6	10111.75	40.71
29-06-2018	8920	9220	8920	9220	2182300	9491.6	10015.7	10146.133	10108.05	50.70
02-07-2018	9180	9190	9040	9070	1041500	9469.9	9995.2	10140.867	10102.9	46.61
03-07-2018	9000	9040	8810	8935	1369100	9441	9974.5	10134.867	10097.075	43.22
04-07-2018	8965	9300	8825	9295	1077900	9418.9	9958.35	10131.2	10093	53.02
05-07-2018	9240	9340	9090	9250	976800	9396.3	9940.05	10127.567	10088.275	51.81
06-07-2018	9230	9280	9080	9150	1306900	9372.5	9921.8	10123.267	10083.025	49.15
09-07-2018	9240	9280	9115	9280	732100	9357.3	9905.8	10119.467	10078.825	52.57
10-07-2018	9360	9430	9310	9425	1402200	9339.7	9891.25	10116.1	10075.35	56.11
11-07-2018	9400	9525	9320	9505	1588000	9324	9876.25	10113.567	10072.075	57.98
12-07-2018	9510	9510	9300	9380	976900	9305.3	9861.8	10110.233	10068.45	54.11
13-07-2018	9340	9465	9330	9380	1318500	9284.5	9847.8	10106.833	10064.75	54.11
16-07-2018	9460	9470	9040	9150	1594500	9263	9829.95	10102.033	10059.3	47.36
17-07-2018	9080	9115	9005	9080	793800	9241.4	9812	10096.167	10053.6	45.50
18-07-2018	9010	9155	9010	9155	869300	9232.5	9792.75	10090	10048.45	47.86
19-07-2018	9150	9160	8950	8950	1596500	9227.5	9772.25	10081.667	10042.2	42.44
20-07-2018	8970	8985	8840	8840	1394000	9224.3	9750.8	10073.633	10035.4	39.84
23-07-2018	8840	8960	8830	8900	1155500	9217.7	9730.8	10067.233	10028.9	41.93
24-07-2018	8950	8975	8885	8900	1127300	9210.3	9710.7	10060.833	10023.4	41.93
25-07-2018	8900	8900	8795	8810	1167600	9202.7	9689.2	10053.367	10017.75	39.54
26-07-2018	8815	8880	8765	8785	2127200	9197.6	9668.15	10045.733	10012.325	38.87
27-07-2018	8785	8865	8715	8865	1466300	9193.5	9647.8	10037.767	10006.65	42.22
30-07-2018	8880	8880	8770	8820	1840900	9178.3	9628	10028.7	10001.55	40.86
31-07-2018	8760	8760	8530	8650	3896300	9163.1	9605.6	10018.367	9995.825	36.15
01-08-2018	8740	8945	8675	8945	2831500	9144.2	9587.1	10009.867	9990.4	47.48
02-08-2018	8945	9045	8900	8990	1563500	9128	9569.05	10001.8	9984.525	48.96
03-08-2018	8990	9035	8890	8990	1170300	9110.5	9551.15	9993.733	9978.575	48.96
06-08-2018	8990	9035	8915	8945	2759600	9099.6	9532.65	9983.867	9973.2	47.41
07-08-2018	8920	8945	8670	8710	3747300	9090.8	9511.95	9971.3	9966.775	40.21
08-08-2018	8760	8795	8595	8600	3030000	9080.8	9490	9956.5	9959.975	37.36
09-08-2018	8600	8680	8580	8600	1528000	9068.1	9470.95	9943.167	9953.65	37.36
10-08-2018	8680	8720	8635	8710	1242200	9057.5	9455.75	9929.833	9948.325	42.13
13-08-2018	8710	8710	8515	8520	1472900	9043.1	9438.55	9914.467	9941.925	36.90
14-08-2018	8520	8520	8080	8200	5203500	9021.5	9419.45	9896.967	9933.675	30.12
15-08-2018	8220	8295	8095	8160	1617000	8992.3	9400.15	9878.833	9925.275	29.40
16-08-2018	8160	8510	8120	8505	2456400	8975.2	9384.3	9861	9917.8	42.32
20-08-2018	8520	8640	8470	8470	2151800	8956.2	9368.75	9842.967	9910.175	41.49
21-08-2018	8475	8690	8475	8520	1181100	8940.4	9353.7	9827.767	9903.1	43.21
23-08-2018	8540	8680	8400	8670	2829300	8931.4	9341	9814.367	9896.9	48.12
24-08-2018	8700	8700	8555	8600	1024500	8921.8	9327.2	9799.7	9890.75	46.11
27-08-2018	8600	8740	8560	8740	1475700	8909.4	9314.6	9785.433	9885.3	50.55
28-08-2018	8740	8835	8720	8835	1738000	8901.3	9300.4	9773	9879.975	53.35
29-08-2018	8835	8905	8640	8890	2262700	8894.3	9287.8	9760	9874.9	54.94
30-08-2018	8890	8920	8755	8860	1401600	8889.9	9274.45	9746.567	9870.05	53.86
31-08-2018	8700	8795	8635	8770	2249400	8888.2	9261.45	9732.7	9864.75	50.65
03-09-2018	8790	8790	8695	8735	1098200	8886.1	9248.8	9718.133	9858.825	49.41
04-09-2018	8745	8800	8630	8795	1036600	8885.2	9237.95	9703.433	9853.2	51.59
05-09-2018	8790	8790	8200	8320	2782700	8871.6	9222.1	9686.433	9845.725	37.72
06-09-2018	8320	8600	8320	8415	3003900	8861.7	9205.85	9670.067	9837.925	41.13
07-09-2018	8430	8910	8430	8895	3759100	8861.9	9194.6	9656.767	9833.225	54.64
10-09-2018	8895	9105	8750	9105	4862800	8865.8	9186.55	9644.933	9829.4	59.07
12-09-2018	9110	9320	9105	9225	4035600	8865.9	9178.75	9632.433	9826.075	61.38
13-09-2018	9225	9315	9210	9310	1889700	8870.7	9170.3	9620.367	9823.325	62.98
14-09-2018	9300	9445	9250	9420	2659300	8880.4	9160.7	9609.8	9821.25	65.00
17-09-2018	9420	9425	9130	9210	1715600	8878.7	9148.8	9598.467	9818.075	58.45
18-09-2018	9190	9210	9000	9105	2592300	8875.8	9136.05	9585.3	9814.625	55.44
19-09-2018	9110	9360	9110	9240	1441000	8877.6	9125.05	9573.733	9811.85	58.40
20-09-2018	9295	9430	9295	9325	2479700	8878.5	9117.9	9563.367	9809.225	60.20
21-09-2018	9420	9420	9360	9415	2401500	8878.3	9109	9553.6	9806.65	62.07
24-09-2018	9420	9430	9395	9415	2015800	8876.5	9100.25	9543	9804.3	62.07
25-09-2018	9415	9420	9200	9200	1470600	8872.9	9089.1	9532.167	9800.9	54.92
26-09-2018	9200	9420	9195	9215	1853300	8869.6	9077.05	9521.733	9797.525	55.31
27-09-2018	9220	9440	9215	9430	1867100	8875.2	9069.1	9511.7	9795.325	60.53
28-09-2018	9430	9440	9380	9405	1683800	8881.7	9061.55	9501.9	9792.55	59.66
01-10-2018	9305	9440	9255	9260	1318000	8883.8	9058.15	9489.767	9788.45	54.73
02-10-2018	9260	9300	9155	9155	1537300	8887.9	9057.7	9477.467	9783.225	51.42
03-10-2018	9155	9210	8920	8970	1086200	8890.5	9057.4	9464.033	9777.85	46.12
04-10-2018	8970	8970	8570	8605	3202600	8884.6	9051.15	9448.733	9771.575	37.83
05-10-2018	8605	8630	8460	8535	2379900	8877.3	9043.8	9432.9	9764.95	36.48
08-10-2018	8560	9000	8560	8840	2392800	8877.9	9040.3	9418.767	9759.5	45.61
09-10-2018	8840	8970	8645	8880	1172200	8879.8	9038.7	9405.367	9754.25	46.69
10-10-2018	8960	9000	8840	8980	1133300	8882.1	9037.8	9392.567	9748.85	49.40
11-10-2018	8800	8930	8600	8820	2340700	8882.1	9030.2	9379.367	9742.05	45.42
12-10-2018	8820	9040	8800	8860	1558500	8886.3	9024.7	9365.833	9735.35	46.58
15-10-2018	8935	8980	8720	8720	1054300	8881.8	9013	9352	9727.85	43.13
16-10-2018	8735	9120	8735	9120	1533600	8884.4	9006.2	9340.833	9722.45	53.69
17-10-2018	9125	9145	8910	9000	1329200	8884.6	8997.55	9328.967	9716.45	50.65
18-10-2018	9000	9000	8840	8920	1881300	8884.1	8991.85	9316.467	9708.925	48.67
19-10-2018	8840	8995	8770	8970	1864200	8889.3	8990.05	9304.4	9700.8	49.99
22-10-2018	8970	9030	8885	8895	1498200	8895.2	8988	9291.733	9691.175	48.00
23-10-2018	8960	9030	8850	8900	1669500	8901.2	8984.65	9281.033	9682.675	48.15
24-10-2018	8850	8895	8600	8600	2497500	8899	8978.25	9270.167	9672.125	40.68
25-10-2018	8440	8900	8440	8860	2679600	8905.8	8974.45	9260.967	9662.3	48.18
26-10-2018	8800	8880	8800	8835	800700	8918.5	8970	9252.467	9652.35	47.56
29-10-2018	8880	8900	8740	8790	724800	8931.1	8961.7	9243.8	9641.9	46.40
30-10-2018	8790	8900	8760	8900	1896000	8939	8957.1	9235.867	9630.5	49.64
31-10-2018	8950	8960	8550	8645	4965900	8942.5	8949.35	9226.667	9617.85	43.13
01-11-2018	8700	8715	8405	8440	4708800	8940.9	8940.65	9216.1	9606.05	38.73
02-11-2018	8560	8580	8455	8545	3731400	8938.4	8934.9	9206.8	9595.375	41.99
05-11-2018	8545	8660	8545	8615	2058100	8938.7	8930.25	9197.7	9584.45	44.13
06-11-2018	8655	8680	8530	8600	2148600	8935.9	8922.65	9188.367	9573.05	43.76
07-11-2018	8600	8600	8405	8440	5657100	8928	8914.65	9176.267	9561.75	39.89
08-11-2018	8495	8540	8445	8460	3287100	8919.4	8906.85	9165	9549.85	40.60
09-11-2018	8210	8360	8025	8065	12527300	8903.5	8896.7	9150.8	9535.8	32.49
12-11-2018	8100	8155	7780	7875	5397100	8885.6	8886.9	9136.167	9520.925	29.44
13-11-2018	7875	8060	7800	7990	4086300	8870.7	8878.4	9122.767	9506.275	33.50
14-11-2018	8005	8180	8000	8000	2806000	8854.8	8870	9110.233	9491.275	33.86
15-11-2018	8050	8245	8050	8220	2649100	8852.8	8862.2	9099	9478.025	41.32
16-11-2018	8260	8370	8130	8295	3668800	8850.4	8856.05	9087.367	9465.15	43.66
19-11-2018	8360	8360	8205	8260	1943100	8837.7	8849.8	9075.633	9452	42.80
21-11-2018	8120	8185	8000	8180	3000300	8819.2	8842.5	9064.1	9438.5	40.83
22-11-2018	8200	8260	8120	8225	1847400	8799.2	8832.55	9052.233	9424.125	42.44
23-11-2018	8220	8450	8185	8430	2255800	8781.6	8826.15	9040.733	9410.675	49.20
26-11-2018	8430	8500	8320	8425	2575300	8761.7	8821.05	9027.7	9397.775	49.04
27-11-2018	8400	8450	8350	8450	1631300	8746.5	8812.6	9014.7	9385.475	49.87
28-11-2018	8450	8450	8100	8100	1914000	8726.4	8801.1	8999.5	9370.575	40.04
29-11-2018	8260	8440	8260	8420	2661200	8710	8793.8	8986.7	9357.8	49.79
30-11-2018	8420	8500	8410	8450	3600200	8692.5	8785.5	8976.1	9345.65	50.60
03-12-2018	8550	8800	8550	8760	4487100	8679.4	8778.85	8965.8	9335.05	58.12
04-12-2018	8760	8810	8635	8800	3862400	8667.1	8771.8	8955.867	9324.025	58.99
05-12-2018	8600	8750	8580	8750	1608600	8658.1	8765.5	8945.433	9313.65	57.39
06-12-2018	8600	8840	8600	8840	1921900	8650.6	8760.1	8934.9	9303.95	59.52
07-12-2018	8700	8835	8700	8800	1790500	8638	8756.6	8925.4	9293.275	58.13
10-12-2018	8800	8820	8740	8790	1273600	8625.7	8753.7	8916.267	9282.85	57.77
11-12-2018	8800	8800	8730	8735	1007400	8615.2	8749.5	8910.5	9271.125	55.70
12-12-2018	8735	8810	8735	8800	1876900	8608.1	8748	8907.833	9260.125	57.63
13-12-2018	8800	8920	8760	8885	3485900	8606.4	8748.45	8907.067	9249.625	60.07
14-12-2018	8885	8930	8865	8900	1541100	8612.3	8748.45	8904.867	9239.625	60.51
17-12-2018	8900	8900	8680	8700	1480600	8615.6	8746.45	8901.067	9228.575	52.35
18-12-2018	8700	8800	8535	8790	1537800	8614.6	8746.25	8898.4	9217.725	55.28
19-12-2018	8780	9000	8780	9000	2981200	8617	8748.4	8898.133	9208.275	61.24
20-12-2018	8900	9050	8785	9050	1740900	8618.4	8750.25	8898	9199.025	62.53
21-12-2018	9000	9320	8960	9320	3421200	8628.4	8755.25	8896.267	9191.625	68.57
26-12-2018	9200	9320	9005	9105	1523400	8633.3	8759.8	8894.233	9182.7	60.24
27-12-2018	9220	9320	9155	9320	2145700	8645.3	8763.55	8890.433	9175.325	64.84
28-12-2018	9300	9360	9080	9080	1951100	8644.5	8764.45	8885.633	9166.75	56.92
02-01-2019	9085	9350	9085	9280	1822200	8650.1	8767.35	8881.733	9159.25	61.18
03-01-2019	9280	9500	9275	9500	2201600	8661.7	8772.9	8881.8	9152.775	65.24
04-01-2019	9490	9560	9400	9560	972700	8673.5	8781.4	8884.533	9146.675	66.28
07-01-2019	9600	9840	9600	9720	2039100	8690	8792.6	8888.667	9141.3	68.94
08-01-2019	9720	9720	9305	9470	3252200	8701.4	8801.3	8890.233	9136.125	60.86
09-01-2019	9475	9600	9200	9200	2012100	8713.4	8806.2	8889.967	9130.975	53.55
10-01-2019	9280	9665	9255	9665	2470200	8729.5	8817.65	8892.8	9128.1	62.01
11-01-2019	9660	9690	9440	9690	2155400	8746.6	8832.55	8895.533	9126	62.41
14-01-2019	9660	9710	9540	9710	1766700	8765	8848.05	8896.133	9124.1	62.74
15-01-2019	9765	9960	9760	9960	2293900	8786.2	8862.6	8900.133	9123.45	66.73
16-01-2019	9960	9970	9565	9585	3563300	8805	8873.75	8901.233	9121.25	56.89
17-01-2019	9660	9800	9660	9775	1782500	8831.7	8886.3	8904.333	9120	60.10
18-01-2019	9730	9785	9605	9785	2162000	8856.5	8897.45	8908.767	9119.225	60.27
21-01-2019	9795	9820	9725	9750	1289300	8879.2	8908.95	8913.233	9118.075	59.33
22-01-2019	9750	9830	9750	9810	1691100	8903.4	8919.65	8916.233	9117.125	60.47
23-01-2019	9820	9820	9700	9790	1415500	8930.4	8929.2	8919.9	9114.8	59.87
24-01-2019	9790	9815	9765	9815	1729100	8957.5	8938.45	8923.733	9113.125	60.40
25-01-2019	9815	9820	9700	9810	1561900	8992.4	8947.95	8928.6	9111.2	60.22
28-01-2019	9800	9800	9500	9555	2704500	9026	8955.8	8933.267	9108.625	52.10
29-01-2019	9555	9725	9520	9520	2090600	9056.6	8963.65	8937.8	9106.225	51.09
30-01-2019	9640	9830	9640	9815	3382800	9092.9	8973.85	8944.3	9105.9	58.46
31-01-2019	9970	10000	9860	10000	5826500	9128.5	8990.65	8950.967	9106.375	62.29
01-02-2019	10000	10000	9965	10000	1821800	9162.6	9006.5	8958.233	9106.175	62.29
04-02-2019	10000	10010	9700	9780	1739800	9193	9015.35	8964.2	9104.975	55.25
06-02-2019	9800	9980	9800	9975	1673800	9228.9	9024.05	8971.3	9105.3	59.61
07-02-2019	9975	9975	9880	9945	971500	9263.3	9031.25	8976.133	9105	58.66
08-02-2019	9925	9965	9800	9965	1067000	9294	9037.8	8982.1	9104.05	59.13
11-02-2019	9960	9960	9775	9775	1143600	9321	9041.35	8987.7	9101.025	53.02
12-02-2019	9780	9940	9780	9820	1297200	9348.4	9047.45	8991.2	9098.125	54.23
13-02-2019	9820	9865	9780	9850	1646000	9383.4	9054.9	8995.2	9095.475	55.05
14-02-2019	9840	9840	9775	9775	1185700	9410.5	9060.25	8999.367	9092.65	52.49
15-02-2019	9700	9720	9600	9600	1787800	9433.5	9063	9001.5	9090.45	47.00
18-02-2019	9600	9940	9585	9885	1649600	9456	9067.7	9004.567	9088.35	55.22
19-02-2019	9860	9945	9740	9860	1695100	9477.2	9072.15	9006.933	9086.2	54.42
20-02-2019	10000	10025	9980	10005	3653300	9502.3	9080.2	9011.1	9084.65	58.19
21-02-2019	9990	9990	9790	9905	1446100	9523.6	9087.1	9014.6	9082.075	54.82
22-02-2019	9910	9920	9810	9900	1321800	9545.6	9091.8	9019.6	9080.45	54.65
25-02-2019	9970	9970	9765	9765	1383000	9565.1	9095.4	9024.167	9078.475	50.13
26-02-2019	9800	9995	9760	9995	1467700	9590.3	9102.75	9029.767	9080.45	56.71
27-02-2019	9900	9955	9760	9800	1651900	9610.3	9109.2	9035.433	9083.45	50.61
28-02-2019	9880	9890	9735	9735	2684000	9627.3	9116.85	9041.4	9087.125	48.73
01-03-2019	9815	9920	9775	9810	2120300	9645.5	9128.9	9047.467	9090.025	50.99
04-03-2019	9810	9815	9760	9800	1107600	9667.5	9141.55	9053.467	9092.675	50.67
05-03-2019	9800	9800	9680	9730	932900	9686.3	9150.45	9059.6	9095.375	48.38
06-03-2019	9800	9820	9780	9780	986300	9701.9	9159.45	9066.233	9099.075	50.11
08-03-2019	9780	9780	9600	9620	1357800	9713.3	9165.85	9071.267	9101.825	44.90
11-03-2019	9750	9750	9610	9685	1160400	9720.6	9174.5	9077.033	9102.35	47.30
12-03-2019	9685	9820	9670	9800	1652800	9734.5	9183.9	9084.7	9104.3	51.34
13-03-2019	9800	9990	9760	9990	1780900	9747.9	9196.6	9091.667	9104.8	57.17
14-03-2019	9990	9990	9845	9980	935800	9765.9	9205.2	9098.267	9105.7	56.79
15-03-2019	9840	9990	9820	9980	3933300	9779.9	9215	9104.867	9106.275	56.79
18-03-2019	9980	9980	9830	9900	899800	9787.9	9224.8	9111.233	9108.325	53.44
19-03-2019	9970	9970	9835	9865	787500	9794	9233.75	9118.933	9111.9	51.99
20-03-2019	9855	9945	9810	9945	1518100	9798.5	9244.25	9127.9	9116.125	54.99
21-03-2019	9940	9940	9770	9845	1357500	9806	9253.7	9136.2	9119.175	50.73
22-03-2019	9885	9900	9815	9850	1127400	9819	9266.2	9143.8	9122.225	50.93
25-03-2019	9845	9855	9605	9605	1797000	9817.8	9273.65	9151.033	9124.05	41.78
26-03-2019	9700	9840	9625	9650	624000	9817	9281.8	9160.7	9125.9	43.78
27-03-2019	9660	9780	9655	9780	718400	9818.4	9291.7	9171.5	9126.7	49.20
28-03-2019	9800	9850	9670	9845	1042400	9816.1	9301.15	9180.433	9129.125	51.71
29-03-2019	9900	9900	9765	9845	2180500	9821.3	9313.15	9189.6	9131.25	51.71
01-04-2019	9845	9865	9770	9770	1106300	9821.2	9326.45	9197.933	9133.55	48.51
02-04-2019	9890	9890	9835	9880	1201500	9823.1	9339.8	9206	9137.35	53.10
04-04-2019	9860	9860	9770	9800	916400	9824.1	9351.65	9214	9140.95	49.63
05-04-2019	9770	9800	9715	9800	926000	9823.9	9363.65	9221.067	9143.15	49.63
08-04-2019	9805	9850	9615	9640	1487500	9820.9	9375.65	9226.433	9145.15	43.10
09-04-2019	9720	9800	9690	9800	1303800	9820.6	9389.05	9232.5	9147.95	50.16
10-04-2019	9800	9860	9740	9860	1485000	9821.6	9407	9239.167	9151.85	52.54
11-04-2019	9780	9785	9700	9700	1035100	9824.5	9425.25	9245.367	9156.075	46.21
12-04-2019	9700	9890	9690	9890	1194200	9831.9	9444.25	9253.067	9161.325	53.39
15-04-2019	9890	9890	9755	9760	1720600	9830.8	9461.85	9259.5	9165.925	48.61
16-04-2019	9825	9890	9720	9880	1875200	9828.4	9478.45	9269.9	9170.325	52.81
18-04-2019	10100	10105	9800	9880	2285000	9826	9494.3	9279.667	9175.175	52.81
22-04-2019	9880	9880	9625	9655	2204700	9823.5	9508.25	9284.733	9179.025	44.84
23-04-2019	9700	9870	9700	9850	1461400	9821	9524.95	9289.7	9183.725	51.65
24-04-2019	9730	9890	9670	9730	2974600	9816.7	9540	9293.067	9186.275	47.74
25-04-2019	9665	9680	9220	9280	5423300	9803	9548.5	9292.867	9187.325	36.57
26-04-2019	9280	9300	9050	9100	5064800	9789.5	9555.25	9290.733	9188.15	33.22
29-04-2019	9100	9120	8755	9000	4873000	9773.1	9560.75	9289.333	9186.675	31.50
30-04-2019	9000	9110	8990	9100	3873900	9758.1	9570.75	9289.3	9185.925	35.12
02-05-2019	9100	9185	8990	9045	2597700	9743.5	9577	9288	9185.4	34.06
03-05-2019	9045	9045	8800	8930	2873500	9730.1	9581.8	9285.367	9183.65	31.87
06-05-2019	8860	9100	8780	9065	1408900	9713.7	9584.85	9283.033	9181.85	36.98
07-05-2019	9070	9105	8900	8900	2552300	9694.5	9585.85	9279.6	9178.825	33.66
08-05-2019	8840	8960	8785	8960	2885300	9673.6	9587.95	9278	9176.725	35.91
09-05-2019	8825	8880	8600	8610	3069100	9647.7	9585.65	9273.967	9172.875	29.60
10-05-2019	8620	8900	8620	8840	3275600	9626.5	9586.05	9270.033	9171.325	37.39
13-05-2019	8840	8860	8720	8720	1373100	9605.6	9585.35	9265.467	9169.525	35.20
14-05-2019	8640	8695	8450	8570	2439700	9577.1	9583.7	9260.867	9166.6	32.63
15-05-2019	8590	8680	8400	8400	3171600	9549.1	9579.7	9255.833	9163.85	29.96
16-05-2019	8400	8550	8360	8360	3703500	9521.6	9574.45	9251.767	9161.45	29.35
17-05-2019	8500	8500	8305	8320	2744100	9491.8	9568.65	9249.867	9158.55	28.72
20-05-2019	8400	8525	8355	8460	2438600	9465	9566.25	9249.367	9156.35	34.04
21-05-2019	8455	8570	8455	8475	2526700	9439.9	9563.1	9246.933	9154.675	34.61
22-05-2019	8480	8505	8400	8415	1067200	9412.6	9557.25	9243.833	9152.825	33.38
23-05-2019	8400	8640	8400	8620	2060900	9392.6	9552.95	9241.433	9151.6	41.08
24-05-2019	8750	8750	8675	8705	1334200	9373	9546.8	9240.667	9151.025	43.97
27-05-2019	8705	8780	8640	8640	1797400	9349.8	9542.15	9239.2	9150.975	42.26
28-05-2019	8640	8725	8500	8500	13438400	9320	9533.95	9237.733	9148.75	38.77
29-05-2019	8550	8750	8550	8700	2978000	9294.4	9530.15	9234.933	9147.3	45.68
31-05-2019	8540	8900	8540	8900	3212700	9272.8	9526.35	9234.267	9146.85	51.56
10-06-2019	8880	9000	8790	8930	4169100	9253.4	9520.65	9234.333	9146.775	52.39
11-06-2019	8930	8930	8810	8860	1659100	9233.3	9513.65	9233.6	9147.525	50.22
12-06-2019	8860	9000	8820	9000	1303300	9214.4	9506.45	9234.3	9149.525	54.30
13-06-2019	8985	8995	8830	8980	1738400	9197.1	9501.55	9234.833	9151.425	53.63
14-06-2019	8940	8980	8865	8960	1711600	9179.3	9499.15	9237.233	9152.675	52.92
17-06-2019	8960	9000	8900	8960	1603300	9166.4	9492.1	9237.9	9154.875	52.92
18-06-2019	8955	9120	8950	9120	2659900	9155.8	9486.4	9239.8	9159.475	58.06
19-06-2019	9200	9205	9100	9180	2306500	9143.8	9481.1	9242.4	9164.575	59.83
20-06-2019	9165	9225	9085	9220	2504900	9131.3	9473.7	9244.533	9168.15	61.02
21-06-2019	9220	9220	8980	9060	5609600	9115.6	9468.45	9247.3	9171.1	54.15
24-06-2019	9060	9090	8930	8935	2044300	9098.9	9460.05	9250.6	9173.175	49.46
25-06-2019	9100	9100	9000	9045	1576700	9082.2	9452.65	9253.933	9175.05	53.29
26-06-2019	9000	9030	8915	8965	1613600	9065.5	9444.8	9256.267	9176.875	50.31
27-06-2019	9000	9000	8950	8970	2440500	9048.9	9436.4	9258.733	9178.025	50.49
28-06-2019	9000	9015	8990	9000	2631600	9036.1	9428.5	9262.467	9178.85	51.67
01-07-2019	9010	9040	8905	9000	2009000	9020.1	9420.35	9266.067	9179.4	51.67
02-07-2019	9000	9020	8970	9015	1294000	9003.2	9412.4	9272.4	9180.175	52.32
03-07-2019	9000	9015	8935	8980	1707500	8988.8	9406.65	9279.767	9181.225	50.60
04-07-2019	8980	9000	8980	8995	1606600	8970.9	9401.4	9286.467	9182.525	51.34
05-07-2019	8960	9010	8960	8990	1556900	8955.5	9393.15	9293.067	9183.5	51.06
08-07-2019	9020	9020	8960	9000	1130900	8937.9	9383.15	9298.267	9186.9	51.62
09-07-2019	9000	9030	8990	9005	1639200	8920.4	9373.2	9303	9189.85	51.92
10-07-2019	9025	9025	8985	9000	1555500	8907.3	9365.4	9307.933	9190.375	51.58
11-07-2019	9000	9000	8860	8960	2306400	8889.5	9355.25	9313.133	9189.65	48.83
12-07-2019	9000	9000	8905	8955	1309700	8874	9345.35	9318	9188.3	48.49
15-07-2019	8980	8990	8890	8890	1724400	8866.2	9334.6	9321.067	9186.2	44.10
16-07-2019	8935	8935	8850	8880	1466000	8861.8	9325.65	9324.1	9183.5	43.45
17-07-2019	8880	8980	8880	8980	1446600	8861.4	9317.25	9327.633	9182.35	51.21
18-07-2019	8980	9150	8955	9150	2052800	8862.4	9310.25	9334.633	9182.575	61.01
19-07-2019	9160	9160	9100	9160	1340100	8864.7	9304.1	9339.567	9182.175	61.50
22-07-2019	9160	9160	9010	9055	993300	8867.2	9298.65	9343.6	9180.825	53.85
23-07-2019	9140	9160	9100	9110	1617200	8868.1	9290.9	9345.933	9179.3	56.88
24-07-2019	9115	9130	9085	9085	1536400	8871.8	9283.15	9347.833	9177.65	55.11
25-07-2019	9085	9105	8990	8990	2536600	8872.4	9273	9349.433	9176.6	48.89
26-07-2019	9000	9000	8520	8960	4119300	8879.4	9263.55	9350.233	9175.325	47.08
29-07-2019	8960	8965	8620	8640	6052500	8875.4	9250.95	9349.167	9171.375	33.04
30-07-2019	8780	8780	8525	8610	5055500	8873.2	9239.4	9347.967	9167.4	32.08
31-07-2019	8600	8735	8535	8720	5153500	8876.2	9226.65	9347.867	9164.7	39.10
01-08-2019	8720	9170	8700	9110	8440300	8890.4	9219.75	9349.933	9164.475	56.35
02-08-2019	8950	9105	8825	9000	3473300	8903.2	9212.4	9350.7	9164.625	51.88
05-08-2019	8805	8950	8755	8765	2231500	8912.1	9201.95	9349.8	9165.425	43.89
06-08-2019	8760	8950	8640	8865	3201900	8920.2	9192.6	9350.9	9167.075	47.59
07-08-2019	8865	9010	8865	8965	2271200	8930	9184.95	9352.067	9167.7	51.07
08-08-2019	8995	9010	8895	8930	2635400	8940.3	9176.45	9351.6	9167.95	49.82
09-08-2019	8995	9010	8965	8965	1680000	8947.2	9169.9	9351.033	9167.875	51.10
12-08-2019	9000	9000	8880	8995	859700	8953	9163	9348.867	9168.75	52.23
13-08-2019	8995	8995	8820	8855	2279200	8957.3	9153.55	9347.2	9168.725	46.80
14-08-2019	8940	8995	8795	8980	1477500	8966.9	9143.45	9344.933	9170.025	51.64
15-08-2019	8820	8940	8800	8940	2059600	8971.7	9133.05	9344	9169.125	50.07
16-08-2019	8990	9000	8880	8995	1216600	8973.6	9123.2	9342.1	9169.1	52.22
19-08-2019	9020	9020	8885	8900	1326100	8973	9113.2	9338.1	9169	48.35
20-08-2019	9000	9050	8995	9035	2232600	8976.5	9104.9	9334.6	9169.325	53.61
21-08-2019	9040	9045	8960	8975	1815100	8976	9095.2	9329.633	9169.725	51.12
22-08-2019	9000	9060	8995	9060	1553100	8977.6	9087.35	9326.9	9170.525	54.35
23-08-2019	9060	9200	9030	9165	1923000	8981.7	9080.5	9326.667	9173.35	58.05
26-08-2019	9000	9180	8930	9175	1512500	8986	9076.2	9323.4	9174.925	58.40
27-08-2019	9200	9510	9190	9455	6161900	8992.7	9074.25	9321.833	9178.025	66.67
28-08-2019	9455	9615	9450	9575	3490400	9000.6	9072.2	9320.933	9181.95	69.47
29-08-2019	9600	9615	9510	9570	2385800	9007.6	9069.45	9318.333	9185.3	69.21
30-08-2019	9595	9795	9465	9770	3730200	9021.8	9068.7	9319.567	9190.925	73.50
02-09-2019	9745	9745	9580	9590	1571800	9034.9	9066.9	9318.333	9196.675	64.76
03-09-2019	9590	9695	9470	9495	1798900	9043.9	9063.05	9316.4	9201.425	60.65
04-09-2019	9465	9600	9405	9515	1399100	9054.9	9060.2	9314.833	9205.925	61.21
05-09-2019	9515	9615	9445	9605	2175700	9067.6	9058.25	9313.467	9210.95	63.70
06-09-2019	9555	9555	9410	9410	1281100	9075.8	9055.95	9310.933	9215.8	55.40
09-09-2019	9505	9565	9425	9540	1083800	9086.6	9053.35	9309.1	9221.2	59.22
10-09-2019	9525	9530	9440	9530	1489800	9096.9	9050.05	9307.233	9228.525	58.80
11-09-2019	9480	9480	9270	9325	3058800	9103.8	9046.3	9305.7	9235.775	50.89
12-09-2019	9370	9380	9180	9215	1469400	9108.2	9039.55	9303.667	9241.9	47.22
13-09-2019	9215	9320	9215	9320	970700	9114.8	9035.15	9300.367	9248.5	50.87
16-09-2019	9325	9390	9260	9390	1814000	9122.6	9030.25	9296.3	9254.35	53.19
17-09-2019	9420	9420	9350	9390	2605000	9130.3	9025.35	9292.233	9259.825	53.19
18-09-2019	9345	9390	9310	9335	1634500	9137	9022.15	9289.267	9265.2	50.99
19-09-2019	9385	9385	9310	9315	1019200	9144.1	9016.8	9284.867	9270.875	50.18
20-09-2019	9315	9340	9230	9230	3499600	9149.6	9011.8	9280.1	9275.9	46.78
23-09-2019	9390	9460	9320	9460	1578100	9161	9013.6	9276.733	9281.05	55.56
24-09-2019	9460	9460	9280	9455	1565500	9172.5	9017.15	9274.6	9286.2	55.35
25-09-2019	9450	9450	9300	9400	1467100	9180.9	9021.15	9271.8	9290.95	52.93
26-09-2019	9400	9400	9335	9350	1628300	9184.9	9023.65	9268.467	9297.2	50.77
27-09-2019	9350	9440	9345	9400	948000	9189.7	9027.2	9265.967	9302.1	52.85
30-09-2019	9350	9350	9240	9300	3250300	9194.6	9030.9	9263.967	9306.35	48.44
01-10-2019	9325	9330	9225	9240	911800	9197.2	9032.65	9259.667	9308.75	45.96
02-10-2019	9240	9330	9090	9090	2255100	9197.3	9034.55	9254.533	9310.2	40.40
03-10-2019	9080	9100	8955	9015	994500	9197.8	9035.1	9247.933	9311.525	37.93
04-10-2019	9100	9190	9015	9085	795700	9200.3	9039.85	9242.467	9312.75	41.53
07-10-2019	9085	9090	8800	8800	1859400	9203.5	9039.45	9235.133	9312.75	33.12
08-10-2019	8820	9000	8820	8945	1483400	9210.2	9041.7	9229.667	9313.525	39.80
09-10-2019	8840	8905	8840	8840	622000	9212.6	9044.4	9221.967	9314.05	36.92
10-10-2019	8870	8895	8775	8775	811300	9205.9	9048.15	9215.133	9313.925	35.23
11-10-2019	8780	8835	8780	8835	646200	9202.6	9052.9	9209.133	9313.675	38.06
14-10-2019	8840	8945	8820	8900	1036800	9205.3	9058.7	9203.067	9313.675	41.06
15-10-2019	8900	8995	8880	8950	1534000	9207	9063.6	9197.4	9314.925	43.34
16-10-2019	8970	9120	8970	9120	1956900	9210.1	9070.05	9193.333	9316.575	50.36
17-10-2019	9120	9200	8950	8950	2607100	9210.5	9075.4	9187.8	9316.325	44.43
18-10-2019	8950	8950	8540	8625	4343200	9203.7	9075.45	9181.167	9314.2	35.76
21-10-2019	8625	8700	8625	8685	1373100	9197.5	9075.25	9174.5	9311.025	38.16
22-10-2019	8685	8795	8680	8790	2564800	9196.2	9076.75	9167.767	9309.45	42.23
23-10-2019	8790	8865	8705	8855	1490800	9193.7	9080.3	9160.2	9307.125	44.65
24-10-2019	8860	8865	8800	8855	2492500	9192	9081.85	9152.7	9306	44.65
25-10-2019	8855	8855	8605	8630	3289600	9184.7	9079.15	9143.7	9302.75	38.21
28-10-2019	8640	8750	8640	8700	1454000	9180.7	9076.85	9135.7	9298.75	41.06
29-10-2019	8700	8720	8660	8715	2142200	9174.3	9075.4	9128.033	9294.525	41.68
30-10-2019	8850	8850	8620	8720	2015100	9169.2	9072.6	9119.867	9289.525	41.90
31-10-2019	8780	8810	8700	8745	2168300	9162.9	9070.25	9112.533	9285.9	43.05
01-11-2019	8650	8740	8650	8740	1014500	9154.4	9068.05	9105.133	9283.6	42.87
04-11-2019	8745	8765	8605	8605	1337500	9143	9064.5	9098.467	9278.3	38.14
05-11-2019	8680	8770	8620	8770	1738100	9129.3	9061	9092.6	9273.7	45.98
06-11-2019	8770	8770	8655	8690	1246100	9111.6	9056.1	9085.333	9268.6	43.13
07-11-2019	8760	8760	8620	8670	1693800	9093.6	9050.6	9077.5	9262.15	42.42
08-11-2019	8660	8665	8615	8630	1039900	9070.8	9046.3	9069.4	9257.375	40.97
11-11-2019	8640	8655	8595	8655	1106100	9052.1	9043.5	9061.967	9251.775	42.30
12-11-2019	8655	8655	8560	8640	1551800	9035	9039.45	9053.7	9246.05	41.69
13-11-2019	8630	8630	8460	8465	1852200	9014	9034.45	9044.8	9239.625	35.33
14-11-2019	8470	8560	8470	8560	1153700	8993.1	9030.35	9036.533	9233.375	40.63
15-11-2019	8515	8515	8440	8445	1844200	8973.8	9024.8	9028.567	9226.65	36.71
18-11-2019	8445	8455	8400	8430	1555900	8951.6	9019.1	9019.433	9219.725	36.22
19-11-2019	8430	8560	8420	8560	1373600	8932.2	9014.55	9010.767	9213.475	43.29
20-11-2019	8530	8540	8425	8510	1449000	8915.9	9009.85	9002.833	9208.25	41.39
21-11-2019	8500	8500	8400	8405	2317500	8899.7	9003.95	8992.933	9202.675	37.65
22-11-2019	8405	8475	8400	8430	1281300	8881.9	8998.35	8984.067	9195.75	39.06
25-11-2019	8420	8445	8355	8415	1754700	8862.4	8992.5	8974.3	9187.825	38.50
26-11-2019	8460	8460	8300	8300	6947000	8840.6	8985.45	8963.767	9179.325	34.40
27-11-2019	8300	8400	8200	8200	1644600	8817.9	8977.45	8954.067	9171.425	31.29
28-11-2019	8200	8430	8200	8360	1946800	8798.8	8971.45	8944.133	9163.35	40.57
29-11-2019	8330	8470	8325	8360	2110600	8781.4	8965.5	8935	9155.425	40.57
02-12-2019	8360	8570	8360	8570	1979600	8763.6	8962.3	8930.267	9148.45	50.70
03-12-2019	8530	8560	8420	8535	1315000	8745.2	8958.85	8926.5	9142.25	49.19
04-12-2019	8520	8520	8390	8400	1691000	8725.2	8953.05	8922.5	9135.15	43.79
05-12-2019	8400	8500	8400	8430	1004000	8706.8	8945.85	8918.033	9128.05	45.23
06-12-2019	8420	8460	8400	8450	1326900	8687.8	8938.75	8914.067	9121.425	46.22
09-12-2019	8450	8470	8420	8455	1356400	8670.9	8932.75	8910.9	9115.7	46.48
10-12-2019	8455	8465	8415	8435	2035800	8654.8	8926	8906.7	9108.45	45.53
11-12-2019	8500	8500	8365	8420	1722700	8641.4	8919.35	8903.5	9101.25	44.79
12-12-2019	8350	8420	8200	8200	2673100	8625.1	8911.45	8898.433	9092.225	35.66
13-12-2019	8280	8300	8200	8245	2578300	8608.3	8904.3	8896	9083.925	38.43
16-12-2019	8250	8275	8180	8180	2500600	8595.9	8899.7	8891.6	9075.325	36.02
17-12-2019	8180	8225	8180	8195	2167400	8580.9	8895.55	8888.1	9067.475	37.00
18-12-2019	8195	8205	8120	8185	3174500	8567.8	8890.2	8885.533	9058.425	36.60
19-12-2019	8185	8210	8110	8140	2957100	8555.1	8880.5	8883.8	9050.125	34.76
20-12-2019	8140	8325	8070	8325	3846000	8544.9	8873.75	8883.567	9043.075	46.61
23-12-2019	8325	8335	8180	8330	2214600	8533.5	8869.4	8883.633	9035.675	46.89
26-12-2019	8330	8500	8330	8490	1833800	8524.3	8865.65	8883.833	9029.125	55.04
27-12-2019	8500	8580	8500	8560	1470500	8513.1	8861.6	8884.4	9023.275	58.07
30-12-2019	8560	8595	8400	8400	2783800	8502.1	8856.3	8884.3	9016.375	49.81
02-01-2020	8500	8700	8500	8550	11059800	8500.6	8852.15	8883.833	9011.025	56.11
03-01-2020	8675	8675	8550	8575	8071700	8498.4	8847.95	8882.967	9005.475	57.08
06-01-2020	8575	8600	8350	8475	7913300	8492.1	8844.15	8881.867	8998.85	52.13
07-01-2020	8475	8500	8400	8450	5793000	8484	8838.85	8881.533	8991.15	50.94
08-01-2020	8450	8450	8275	8325	8261400	8473.4	8832.7	8879.033	8982.875	45.36
09-01-2020	8350	8425	8250	8350	9224300	8467.8	8826.25	8875.367	8974.725	46.62
10-01-2020	8400	8400	8250	8250	14849800	8458.8	8819.75	8870.833	8966.475	42.41
13-01-2020	8275	8400	8275	8400	8904800	8452.5	8813.4	8867.767	8959.15	49.74
14-01-2020	8400	8500	8300	8475	11761100	8447.6	8808.4	8864.267	8951.8	52.96
15-01-2020	8475	8525	8350	8475	14965200	8442.2	8802.55	8860.9	8944.95	52.96
16-01-2020	8475	8475	8350	8425	9151100	8435.9	8795.15	8857.333	8937.825	50.46
17-01-2020	8425	8425	8350	8400	5501800	8431.8	8787.4	8853.6	8931.8	49.21
20-01-2020	8400	8425	8325	8325	5343800	8422.9	8776.1	8848.3	8925.175	45.56
21-01-2020	8325	8375	8300	8325	5211000	8415.6	8763.6	8842.6	8917.9	45.56
22-01-2020	8375	8375	8225	8300	4975800	8408.2	8750.9	8836.467	8910.175	44.29
23-01-2020	8300	8375	8275	8325	3400500	8402.1	8736.45	8831.567	8902.575	45.91
24-01-2020	8325	8325	8150	8175	7927900	8392.5	8722.3	8826.5	8894.6	38.64
27-01-2020	8175	8300	8075	8275	7078300	8385.2	8710.1	8821.367	8886.575	44.91
28-01-2020	8275	8300	8100	8250	8825000	8380.9	8697.45	8816.6	8878.825	43.70
29-01-2020	8250	8300	8225	8250	4723100	8374.7	8683.9	8811.8	8871.075	43.70
30-01-2020	8250	8250	8150	8225	4297800	8370.3	8672.05	8806.633	8864	42.39
31-01-2020	8225	8225	7950	7950	17743300	8360.7	8656.15	8799.633	8854.75	31.24
03-02-2020	7950	8075	7800	7850	8731500	8346.5	8639.35	8791.867	8844.7	28.33
04-02-2020	7850	7950	7850	7875	8182500	8333.8	8624.85	8784.5	8835.575	30.08
05-02-2020	7900	8100	7850	8100	7284300	8327.7	8613.7	8778.533	8826.625	43.51
06-02-2020	8100	8100	7950	7950	10884300	8318.1	8600	8771.6	8817.575	38.24
07-02-2020	7950	7975	7900	7900	11461800	8307.8	8585.1	8764.267	8807.675	36.64
10-02-2020	7900	7925	7800	7875	6277000	8299.3	8569.95	8756.733	8797.65	35.84
11-02-2020	7850	7875	7825	7850	5773900	8292.3	8555.1	8749.067	8788.625	35.01
12-02-2020	7825	7850	7575	7600	17269400	8277.1	8537.95	8740	8777.375	28.04
13-02-2020	7575	7600	7350	7400	13678700	8257.9	8519.65	8729.633	8765.725	23.93
14-02-2020	7400	7625	7300	7475	8792800	8236	8499.8	8720.2	8756.7	28.18
17-02-2020	7475	7500	7325	7400	8267100	8213.3	8479.25	8710.333	8748.2	26.58
18-02-2020	7350	7475	7325	7400	11377400	8193.3	8459.25	8699.8	8740.2	26.58
19-02-2020	7400	7500	7375	7475	7178400	8174.2	8440.5	8688.633	8732.075	31.11
20-02-2020	7500	7700	7475	7650	11991000	8158.2	8423	8678.567	8725.1	40.36
21-02-2020	7650	7650	7475	7500	9864100	8139.1	8405	8668.2	8717.95	35.91
24-02-2020	7400	7425	7225	7225	11614600	8114.9	8384.85	8655.633	8708.75	29.49
25-02-2020	7150	7350	7075	7300	14739700	8092.5	8366.95	8643.733	8700.75	33.01
26-02-2020	7250	7375	7200	7300	10567900	8074.5	8349.8	8632.467	8692.45	33.01
27-02-2020	7300	7300	7025	7150	13251400	8052.6	8330.45	8620.4	8685.15	29.59
28-02-2020	7075	7075	6725	6825	34476300	8025.5	8310.7	8608.3	8675.075	23.82
02-03-2020	6825	7200	6800	6900	20747600	7999.6	8290.25	8596.9	8665.975	27.34
03-03-2020	7100	7200	6950	7125	27945100	7978.4	8273.1	8586.267	8658.75	36.77
04-03-2020	7125	7450	7100	7425	16142200	7964.1	8259.6	8575.033	8653.875	46.71
05-03-2020	7475	7600	7375	7400	12512400	7945.6	8245.25	8564.367	8649.075	46.06
06-03-2020	7375	7475	7225	7450	10982200	7928	8230.75	8555.6	8644.725	47.63
09-03-2020	7000	7200	6900	7025	21278700	7898.7	8211.5	8543.333	8637.55	37.62
10-03-2020	7025	7375	7025	7100	14816900	7869.5	8191.3	8530.9	8630.675	40.01
11-03-2020	7100	7450	7075	7300	19638900	7847.5	8174.8	8520.033	8625.1	45.97
12-03-2020	7225	7450	7000	7225	20637800	7821	8160.8	8508.433	8618.125	44.20
13-03-2020	7000	7725	6725	7500	40394200	7799.5	8148.95	8498.467	8612.1	51.58
16-03-2020	7475	7500	6975	6975	18254300	7769.5	8130.8	8485.933	8603.775	40.55
17-03-2020	6975	7175	6500	6500	29370900	7730.5	8107.25	8469.4	8593.775	33.56
18-03-2020	6650	6650	6050	6050	34350500	7685	8079.2	8450.133	8580.525	28.55
19-03-2020	6050	6150	5650	5650	13743300	7631	8049.4	8427.833	8564.275	24.97
20-03-2020	5475	6475	5275	6225	45224600	7590.5	8024.65	8410	8550.75	37.15
23-03-2020	6125	6225	5800	5800	16961000	7538.5	7995.5	8388.433	8535.45	32.90
24-03-2020	5900	6100	5575	5675	19279500	7482.5	7965.05	8366.433	8518.825	31.75
26-03-2020	5825	6800	5825	6775	29296900	7448.5	7945.35	8351.2	8507.8	48.74
27-03-2020	7000	7725	6500	6800	30521200	7416	7925.95	8335.433	8497	49.06
30-03-2020	6775	6800	6325	6425	18135300	7376.5	7904.15	8317.1	8484.325	44.68
31-03-2020	6600	7250	6600	7250	27011000	7355	7888.95	8302.4	8474.975	54.33
01-04-2020	7250	7475	7000	7150	13801800	7331.5	7873.55	8286.233	8464.825	53.12
02-04-2020	7150	7225	6925	7225	11148700	7310	7859.1	8270.6	8454.85	53.95
03-04-2020	7225	7250	6925	7100	18556300	7285.5	7843.8	8252.8	8445.05	52.29
06-04-2020	7125	7300	7100	7300	8882300	7268	7830.25	8237.533	8436.875	54.69
07-04-2020	7350	7600	7050	7275	11884600	7248	7816.6	8222.733	8428.025	54.32
08-04-2020	7250	7250	6800	7125	14428900	7225.5	7803.2	8206.8	8418.825	52.06
09-04-2020	7000	7250	6900	7250	8617000	7205.5	7790.1	8191.1	8410.225	53.79
13-04-2020	7250	7250	7050	7100	4282500	7183	7776.65	8175.7	8400.725	51.39
14-04-2020	7100	7150	7025	7150	6534300	7167	7763.85	8159.767	8391.475	52.16
15-04-2020	7150	7200	6925	6975	11877300	7149.5	7748	8142.733	8381.275	49.24
16-04-2020	6975	6975	6600	6650	17260700	7125	7729.4	8124.9	8369.625	44.29
17-04-2020	6800	6950	6800	6875	11696600	7100.5	7714.1	8109.3	8359.025	48.18
20-04-2020	6900	7075	6875	7000	13853300	7081.5	7699.8	8093.833	8349.075	50.25
21-04-2020	7000	7075	6850	6925	10394700	7062	7684.9	8077.4	8338.7	48.98
22-04-2020	6950	7150	6800	7100	10220900	7046.5	7672.9	8062.133	8329.175	52.03
23-04-2020	7100	7700	7050	7500	26530100	7039.5	7665.9	8049.9	8321.675	58.17
24-04-2020	7400	7700	7350	7500	28075100	7037.5	7657.3	8037.8	8314.375	58.17
27-04-2020	7500	7725	7425	7500	9643200	7039.5	7648.7	8026.267	8307.1	58.17
28-04-2020	7525	7925	7525	7850	21296700	7047	7641.5	8015.533	8301.9	63.30
29-04-2020	7900	8025	7650	8000	16761500	7059	7636.15	8005.833	8297.5	65.27
30-04-2020	8000	8450	8000	8275	28226900	7076.5	7634.9	7998.333	8293.975	68.59
04-05-2020	8250	8250	7850	7925	17119000	7085.5	7629.85	7988.833	8287.85	60.64
05-05-2020	8000	8300	7975	8300	18737600	7098.5	7628.35	7981.5	8283.55	65.28
06-05-2020	8300	8325	8050	8100	11498100	7110.5	7624.8	7973.5	8278.775	61.14
08-05-2020	8125	8200	7925	8050	11108900	7127	7620.95	7965.567	8273.475	60.11
11-05-2020	8050	8250	8050	8075	8239200	7142.5	7617.5	7958.8	8268.425	60.47
12-05-2020	8100	8225	8025	8175	11132700	7160	7617.25	7953.2	8264.35	61.94
13-05-2020	8175	8250	8050	8250	9910100	7182	7617.3	7947.633	8260.8	63.05
14-05-2020	8225	8300	8125	8300	11861700	7211.5	7618.5	7944.3	8259.1	63.81
15-05-2020	8300	8600	8275	8575	23052700	7245	7622.3	7941.833	8258.925	67.73
18-05-2020	8800	8800	8325	8475	13193900	7272	7625.2	7939.4	8257.7	64.97
19-05-2020	8425	8575	8250	8250	12088400	7288.5	7626.3	7935.9	8253.4	59.14
20-05-2020	8250	8350	8000	8050	16948600	7301.5	7623.55	7930.667	8248.65	54.46
26-05-2020	8050	8275	8050	8150	27690800	7315.5	7621.75	7925.667	8245.575	56.32
27-05-2020	8000	8250	8000	8200	15919300	7339	7618.85	7920.667	8242.25	57.26
28-05-2020	8200	8300	8000	8025	27680500	7357.5	7613.5	7913.367	8237.55	52.96
29-05-2020	8050	8125	7750	7750	90601000	7366.5	7607	7905.367	8231.65	47.00
02-06-2020	7850	8200	7800	8100	27780700	7384	7602.5	7901.867	8227.325	54.09
03-06-2020	8200	8450	8125	8225	23576100	7398.5	7599	7898.8	8223.475	56.33
04-06-2020	8250	8325	8100	8175	16634700	7422.5	7596	7894.7	8220.075	55.17
05-06-2020	8175	8200	7975	8050	18066100	7453.5	7592	7889.333	8215.425	52.27
08-06-2020	8100	8225	8025	8200	12675400	7496.5	7590.75	7884.967	8211.725	55.31
09-06-2020	8250	8475	8200	8300	26608700	7549.5	7590.25	7882.767	8208.25	57.26
10-06-2020	8475	8475	8150	8200	15919600	7589	7589.75	7879.433	8204.75	54.69
11-06-2020	8200	8300	8100	8200	19429200	7637	7587.75	7876	8200.575	54.69
12-06-2020	8200	8200	8000	8200	10835600	7687.5	7585	7872.533	8196.7	54.69
15-06-2020	8200	8300	8175	8275	14159100	7717.5	7583	7869.4	8192.775	56.52
16-06-2020	8325	8400	8250	8275	12197800	7747	7581.5	7866.3	8188.325	56.52
17-06-2020	8275	8325	8150	8275	10800100	7784	7580.25	7864.1	8183.825	56.52
18-06-2020	8225	8225	8050	8050	15200400	7800	7577.5	7859.3	8176.8	49.08
19-06-2020	8100	8150	8050	8050	12756000	7818	7574.75	7855.033	8169.175	49.08
22-06-2020	8150	8150	8025	8050	11487400	7834.5	7572.25	7850.9	8161.575	49.08
23-06-2020	8050	8100	8000	8000	5947400	7852.5	7569	7846.7	8152.725	47.35
24-06-2020	8050	8125	8000	8075	10739900	7868	7568	7842.833	8145.15	50.19
25-06-2020	8050	8100	7900	7900	13066500	7880.5	7564.25	7837.9	8137.175	44.21
26-06-2020	8025	8025	7825	7900	15566700	7896	7560.75	7834.133	8129.1	44.21
29-06-2020	7925	7950	7800	7925	11377500	7909.5	7557.5	7829.9	8120.7	45.29
30-06-2020	7925	8000	7850	7900	10394200	7925.5	7554.25	7826.267	8113.15	44.36
01-07-2020	7925	7950	7750	7800	10729600	7938.5	7552.75	7822.067	8104.45	40.77
02-07-2020	7800	8050	7800	8050	15082500	7960	7554.75	7818.667	8097.05	51.36
03-07-2020	8000	8075	7900	7900	8394200	7985	7555	7814.6	8089.925	46.04
06-07-2020	7950	8000	7875	7900	17782600	8005.5	7553	7811.233	8083.35	46.04
07-07-2020	7925	8000	7850	7925	14181500	8024	7552.75	7807.867	8076.375	47.10
08-07-2020	7925	8150	7900	8100	19068800	8047.5	7554.75	7805.767	8069.925	53.92
09-07-2020	8100	8175	7975	7975	12857400	8065	7555.75	7803.6	8062.85	49.06
10-07-2020	7950	8000	7925	7925	9371900	8073.5	7556.5	7801.767	8055.8	47.22
13-07-2020	7950	8050	7925	8025	7824700	8084	7560.75	7799.533	8049.35	51.16
14-07-2020	8025	8100	8000	8075	6440700	8095.5	7567.5	7797.633	8043.575	53.04
15-07-2020	8100	8125	8050	8050	10766900	8099.5	7573.25	7794.167	8036.525	51.96
16-07-2020	8050	8150	8050	8100	10655000	8101.5	7580.25	7791.267	8029.75	53.98
17-07-2020	8100	8125	7900	8125	5335500	8098.5	7587.5	7789.433	8023.375	55.00
20-07-2020	8125	8150	8025	8125	9056400	8102.5	7594	7787.4	8017.25	55.00
21-07-2020	8125	8125	8000	8000	12476400	8096.5	7597.5	7784.4	8010.25	48.75
22-07-2020	8100	8200	8000	8000	10728700	8094.5	7602.5	7781.367	8003.75	48.75
23-07-2020	8025	8075	7975	8050	18413300	8094.5	7610.75	7778.8	7997.8	51.31
24-07-2020	8075	8100	8000	8050	12211100	8094	7618.25	7776.333	7992.6	51.31
27-07-2020	8100	8100	8000	8075	6391600	8092	7626	7775.5	7987.9	52.69
28-07-2020	8075	8150	8075	8150	16665100	8090	7636	7774.867	7983.225	56.64
29-07-2020	8150	8300	8125	8250	18793500	8089	7650.25	7775.333	7980.475	61.29
30-07-2020	8250	8400	8200	8400	19708600	8085.5	7665.25	7776.7	7977.75	67.00
03-08-2020	8400	8450	8100	8250	19125400	8081	7676.5	7777.133	7974.8	57.81
04-08-2020	8350	8350	8150	8225	13251900	8080.5	7684.5	7777.7	7972.05	56.43
05-08-2020	8225	8250	8100	8250	10465900	8084.5	7693	7777.2	7969.125	57.52
06-08-2020	8275	8300	8150	8175	12406300	8085	7700.25	7776.167	7965.5	53.19
07-08-2020	8175	8225	8075	8125	8987900	8083.5	7711.25	7773.733	7961.375	50.46
10-08-2020	8125	8200	8100	8100	7982000	8085	7721.25	7770.667	7956.275	49.11
11-08-2020	8125	8150	8050	8050	16657800	8091	7728.75	7768.333	7951.775	46.42
12-08-2020	8075	8125	8025	8050	11451200	8090	7737	7765	7948.9	46.42
13-08-2020	8075	8175	8050	8175	11271500	8089	7743.75	7762.333	7946.35	53.76
14-08-2020	8175	8250	8150	8200	13065900	8089.5	7756	7760.5	7943.4	55.08
18-08-2020	8225	8250	8175	8225	12267900	8093	7773.25	7759	7940.25	56.43
19-08-2020	8225	8275	8200	8200	9945900	8093	7794.75	7758.167	7936.975	54.66
24-08-2020	8225	8275	8175	8175	8029000	8090.5	7820	7757	7934.7	52.89
25-08-2020	8175	8250	8175	8200	11597200	8090.5	7839.75	7756.667	7932.2	54.48
26-08-2020	8200	8250	8200	8200	14121900	8090.5	7863.75	7755.333	7929.625	54.48
27-08-2020	8200	8250	8175	8250	11343100	8091.5	7889.5	7753.833	7927.275	57.79
28-08-2020	8250	8275	8200	8250	13210800	8091	7904.25	7752.333	7924.8	57.79
31-08-2020	8275	8275	8150	8225	17339800	8090	7918.5	7751	7922.225	55.45
01-09-2020	8350	8350	8150	8225	15367200	8089	7936.5	7749.833	7920.325	55.45
02-09-2020	8300	8300	8125	8150	17081900	8091	7945.5	7748.667	7917.225	48.60
03-09-2020	8150	8225	8150	8175	9683100	8093.5	7955.75	7747.667	7914.65	50.79
04-09-2020	8200	8400	8125	8400	14782100	8100.5	7967.5	7748.333	7913.3	65.14
07-09-2020	8400	8400	8250	8375	14396400	8108	7980.25	7748.667	7912.025	62.94
08-09-2020	8375	8375	8325	8375	5156800	8114	7991	7750	7910.625	62.94
09-09-2020	8225	8325	8225	8250	11364100	8121	8000.75	7749.833	7908.675	52.65
10-09-2020	8200	8200	7900	7975	25116900	8122.5	8009.25	7748	7906.225	37.95
11-09-2020	7850	8300	7800	8300	8948800	8130	8019.75	7748.333	7904.925	54.22
14-09-2020	8325	8325	8125	8200	17218200	8136	8030.75	7748.167	7903.7	49.88
15-09-2020	8200	8225	8050	8100	11223900	8142	8040.25	7749.167	7902.05	45.93
16-09-2020	8100	8150	8000	8000	3827300	8141	8050.5	7750.167	7899.25	42.32
17-09-2020	8025	8100	8000	8075	2734700	8144.5	8064.75	7751.5	7897.075	45.76
18-09-2020	8100	8125	8025	8025	8783200	8147	8076.25	7751	7895.175	43.88
21-09-2020	8025	8075	7950	8000	3295800	8148.5	8086.25	7751.333	7893.025	42.93
22-09-2020	7900	8000	7900	7950	7428400	8145.5	8096.5	7751.667	7890.7	41.02
23-09-2020	7950	8000	7900	7925	9067300	8144.5	8104.75	7752	7888.825	40.06
24-09-2020	7850	7900	7775	7800	7510400	8142	8107.75	7751.667	7886.825	35.57
25-09-2020	7850	7975	7775	7925	8029400	8140	8112	7753.833	7884.65	42.51
28-09-2020	7875	7950	7875	7900	5378100	8136.5	8116	7757.167	7882.35	41.54
29-09-2020	7900	8200	7900	7975	7464700	8135	8117.25	7760.5	7879.375	45.53
30-09-2020	8050	8100	7950	8100	5521300	8135	8118.25	7765.167	7877.2	51.47
01-10-2020	8075	8100	7975	8025	4384800	8133	8115.75	7769.333	7875.325	48.08
02-10-2020	7950	8000	7950	8000	3689800	8130.5	8116.5	7772.833	7873.175	46.97
05-10-2020	8100	8100	8000	8075	7906400	8132	8114.25	7775.667	7871.3	50.66
06-10-2020	8100	8125	7950	7975	6818900	8131.5	8113	7778.833	7868.9	46.06
07-10-2020	7975	8025	7925	8000	7614400	8130.5	8112.5	7784	7866.725	47.35
08-10-2020	8000	8050	7950	8025	5225600	8130	8112	7788.833	7864.75	48.67
09-10-2020	8025	8050	7975	8050	4652000	8129.5	8110.75	7793.833	7864	50.01
12-10-2020	8100	8100	7950	7950	6704300	8125.5	8107.75	7799.167	7862.525	44.93
13-10-2020	7950	7975	7900	7975	5744000	8120	8104.5	7806.833	7861.5	46.40
14-10-2020	7975	7975	7900	7925	9576500	8110.5	8098	7813.667	7860.15	43.88
15-10-2020	7925	7975	7900	7925	6237200	8104	8092.5	7819	7858.85	43.88
16-10-2020	7925	8000	7900	8000	4947200	8099.5	8090	7822.833	7858.15	48.72
19-10-2020	8000	8025	7900	7900	6586600	8092.5	8088.5	7826.167	7856.025	43.36
20-10-2020	7950	8000	7900	8000	4784600	8089	8087	7829.833	7854.375	49.36
21-10-2020	8000	8025	7950	7950	8550600	8085.5	8084.5	7836	7851.675	46.70
22-10-2020	7950	8000	7850	7850	9883400	8080.5	8082.75	7841	7848.125	41.83
23-10-2020	7825	7950	7800	7925	7956200	8078	8084.5	7845.167	7845.75	46.35
26-10-2020	7950	7950	7875	7875	5298300	8074.5	8082.25	7849.5	7842.375	43.90
27-10-2020	7875	7900	7750	7825	13298500	8067.5	8078.25	7851.667	7838.625	41.54
02-11-2020	7825	7825	7600	7625	17741500	8056	8072.75	7856	7834.375	33.72
03-11-2020	7725	7850	7650	7825	8572700	8048	8070.5	7864.833	7831.25	44.89
04-11-2020	7850	7950	7800	7800	6185300	8040	8066.5	7876.5	7828.625	43.89
05-11-2020	7950	7975	7775	7900	9875000	8034.5	8062.5	7891.5	7826.375	48.79
06-11-2020	7900	8100	7825	8075	18386900	8032	8061.25	7903.833	7825.5	56.01
09-11-2020	8075	8100	7850	7950	15537900	8027	8058.75	7918.167	7823.25	50.53
10-11-2020	8050	8050	7800	7800	25530300	8018	8054.75	7932.333	7819.875	44.85
11-11-2020	7850	7875	7750	7750	22515700	8008	8049.5	7938.833	7816.25	43.11
12-11-2020	7750	7825	7750	7800	11094800	7999.5	8044.75	7945.5	7813.125	45.39
13-11-2020	7825	7875	7750	7750	6119200	7990	8039.5	7954.333	7809.875	43.51
16-11-2020	7800	7850	7700	7725	14162300	7981.5	8036.25	7957.5	7806.875	42.57
17-11-2020	7725	7800	7725	7775	16284000	7973.5	8033.5	7961.667	7804.125	45.14
18-11-2020	7800	7900	7800	7800	20505800	7961.5	8031	7965.5	7801.625	46.43
19-11-2020	7800	7850	7750	7775	12509800	7949.5	8028.75	7970	7798.875	45.29
20-11-2020	7775	7825	7725	7725	11720600	7936.5	8025.25	7972.833	7796.625	42.99
23-11-2020	7800	7875	7750	7825	13048300	7928	8024.5	7976.5	7794.375	48.60
24-11-2020	7850	7900	7850	7850	13733400	7925.5	8024	7981.333	7792.375	49.92
25-11-2020	7850	7900	7725	7725	20714100	7914	8022	7984.5	7789.75	43.84
26-11-2020	7750	7800	7750	7750	9155400	7905	8020.5	7988.833	7787.375	45.27
27-11-2020	7750	7800	7725	7750	17354300	7898	8020	7992.833	7786.375	45.27
30-11-2020	7750	7800	7675	7725	43997600	7892.5	8016.75	7997.833	7785.75	43.97
01-12-2020	7650	7750	7650	7700	15747200	7885	8014.75	8004.833	7784.875	42.65
02-12-2020	7725	7725	7625	7650	23596500	7877.5	8012.25	8010	7782.625	40.05
03-12-2020	7650	7675	7525	7550	30312300	7868.5	8008.5	8013.667	7780.625	35.41
04-12-2020	7575	7650	7575	7600	10334600	7861.5	8003.5	8018.167	7779.125	39.20
07-12-2020	7625	7750	7625	7675	18574500	7856.5	8000.5	8022	7778.125	44.47
08-12-2020	7700	7800	7600	7625	21827800	7853	7997.5	8022.833	7777	41.87
10-12-2020	7675	7725	7550	7550	19499000	7845.5	7992.75	8023.167	7776.75	38.25
11-12-2020	7575	7600	7450	7475	18572300	7837	7986.75	8023	7777.125	34.99
14-12-2020	7500	7550	7475	7500	14561300	7827.5	7981.25	8020.667	7777.25	36.92
15-12-2020	7500	7550	7450	7475	11350700	7815	7975	8017.167	7777.625	35.77
16-12-2020	7500	7575	7475	7500	14947200	7804.5	7968.75	8012	7778.125	37.85
17-12-2020	7500	7550	7425	7425	19682500	7793	7961.75	8008.667	7777.875	34.27
18-12-2020	7425	7675	7425	7600	35360700	7783.5	7957.75	8004	7777.625	46.88
21-12-2020	7600	7700	7600	7625	20648100	7776.5	7954	8000.833	7778.25	48.40
22-12-2020	7625	7650	7450	7475	13101600	7766	7948.25	7997	7779.5	40.84
23-12-2020	7550	7550	7300	7425	13560700	7754	7942	7992.667	7780.125	38.67
28-12-2020	7500	7500	7375	7450	8543700	7742	7935.75	7987.833	7780.875	40.37
29-12-2020	7450	7475	7350	7350	8044100	7730	7927.75	7981.833	7781.875	36.06
30-12-2020	7450	7550	7350	7350	11852400	7717.5	7918.75	7975.5	7784.5	36.06
04-01-2021	7450	7500	7350	7475	8203000	7708.5	7909.5	7968.167	7787.375	44.64
05-01-2021	7475	7500	7375	7375	11869900	7697.5	7900.75	7960.833	7788.625	40.01
06-01-2021	7375	7400	7175	7200	24431200	7681.5	7890.5	7953.833	7787.5	33.47
07-01-2021	7200	7250	7125	7200	14692600	7667.5	7880	7948.167	7786.5	33.47
08-01-2021	7250	7275	7125	7175	24667000	7651	7870	7941.667	7785.125	32.59
11-01-2021	7175	7350	7100	7200	25591700	7636	7860.75	7935	7786	34.45
12-01-2021	7250	7275	7100	7100	20896700	7621	7850.75	7928.833	7786	30.79
13-01-2021	7200	7200	7000	7025	28188400	7603	7840.5	7924	7784.625	28.36
14-01-2021	7025	7075	7000	7000	27720000	7585.5	7830	7916.667	7783.5	27.57
15-01-2021	7000	7050	6925	6950	18780400	7568	7817.75	7908.167	7780.75	26.03
18-01-2021	6950	7525	6900	7500	44943900	7565.5	7810.75	7903.667	7783.375	55.56
19-01-2021	7800	8000	7525	7575	108575300	7560.5	7804.25	7900.5	7788.75	58.02
20-01-2021	7600	7675	7325	7400	34817000	7552.5	7796.25	7895.167	7795.5	50.93
21-01-2021	7400	7500	7325	7325	16702700	7541	7787.75	7888.667	7803.875	48.22
22-01-2021	7375	7400	7225	7275	14718800	7525	7778.5	7882.5	7809.125	46.44
25-01-2021	7275	7325	7025	7250	17025000	7511	7769	7876.167	7816.375	45.53
26-01-2021	7275	7475	7175	7250	17948000	7500	7759	7869.833	7824.25	45.53
27-01-2021	7325	7350	7050	7125	14628000	7487.5	7747.75	7862.167	7826	40.91
28-01-2021	7100	7175	6925	7075	20723700	7473	7736.25	7854.167	7827.375	39.19
29-01-2021	7075	7225	6900	6925	36432100	7456.5	7723.25	7845.167	7829.875	34.52
01-02-2021	6900	7100	6800	7025	15324400	7442.5	7712	7838.333	7828.75	39.68
02-02-2021	7100	7125	6950	7000	11678200	7427	7700.25	7831.333	7828	38.86
03-02-2021	7100	7325	7000	7175	16730800	7414.5	7688	7825.5	7827.75	47.14
04-02-2021	7250	7325	7175	7300	17606900	7405	7677.25	7820.833	7828.75	52.13
05-02-2021	7325	7350	7200	7225	11295000	7395	7665.75	7815.167	7828.375	49.14
08-02-2021	7225	7250	7100	7100	14010900	7380.5	7654.25	7809.833	7827.5	44.54
09-02-2021	7150	7175	7025	7100	10394200	7365.5	7645.5	7804.5	7827.375	44.54
10-02-2021	7150	7150	7025	7150	6019200	7354	7634	7799.333	7826.875	46.85
11-02-2021	7175	7175	7100	7175	3700200	7342.5	7623.75	7794.5	7827.25	48.01
15-02-2021	7175	7175	7025	7050	8252200	7328.5	7613.25	7789.5	7826.75	42.95
16-02-2021	7100	7100	7000	7025	11529000	7314.5	7603.5	7782.667	7827	41.99
17-02-2021	7000	7100	6975	7100	6980200	7302.5	7593.75	7777.333	7829.25	45.88
18-02-2021	7075	7100	6975	6975	11085900	7289	7583.25	7771.167	7829.75	40.95
19-02-2021	6975	6975	6900	6950	8791400	7277	7572.75	7764.667	7829.5	40.03
22-02-2021	6975	7000	6875	6875	14949100	7262.5	7562	7756.5	7829.25	37.31
23-02-2021	6900	6925	6800	6850	12860600	7246	7551.25	7749	7828	36.42
24-02-2021	6850	6950	6850	6850	10340700	7230.5	7541.75	7741.833	7824.75	36.42
25-02-2021	6850	6900	6750	6775	14021800	7215	7530.25	7733.5	7821.125	33.63
26-02-2021	6750	7000	6675	7000	26873400	7205.5	7521.25	7726.333	7818.625	46.79
01-03-2021	7000	7000	6800	6825	13054100	7192	7509.75	7718.167	7813.5	40.13
02-03-2021	6825	6850	6725	6825	17348900	7179	7497	7709.667	7807.625	40.13
03-03-2021	6825	6900	6775	6875	8276700	7166.5	7485.5	7701.333	7800.625	42.83
04-03-2021	6875	6875	6725	6725	10778200	7152.5	7472.75	7692	7794.625	37.38
05-03-2021	6700	6750	6675	6725	6029300	7135	7459.25	7683.5	7786.75	37.38
08-03-2021	6800	6800	6625	6650	10141900	7115.5	7446	7674.5	7779.5	34.82
09-03-2021	6700	6700	6475	6550	18687300	7097	7431.5	7664.5	7772	31.69
10-03-2021	6575	6625	6525	6575	6458000	7080	7417	7654.667	7764.5	33.30
12-03-2021	6575	6700	6575	6700	6978300	7065	7403.5	7645.5	7757.125	40.82
15-03-2021	6700	6725	6575	6575	12546500	7049.5	7389.75	7635	7748.75	36.40
16-03-2021	6575	6650	6525	6550	12107300	7033.5	7375.5	7623.667	7740	35.57
17-03-2021	6550	6600	6475	6475	10231700	7013.5	7361	7610.833	7729.5	33.13
18-03-2021	6500	6600	6500	6600	12740200	6998	7347.75	7599.833	7720.125	40.46
19-03-2021	6600	6750	6525	6750	24004400	6989	7335.25	7590	7712.625	47.84
22-03-2021	6750	6775	6675	6700	6044900	6979	7323.25	7579.667	7705.875	45.81
23-03-2021	6675	6800	6675	6750	8836500	6970.5	7310.75	7570.167	7698.875	48.18
24-03-2021	6725	6750	6550	6575	11037200	6958	7297	7559.833	7690.75	41.34
25-03-2021	6600	6650	6500	6650	10704500	6949	7285	7550.167	7683.875	44.95
26-03-2021	6650	6700	6600	6600	5548000	6940.5	7271.75	7540.5	7678.125	43.05
29-03-2021	6600	6775	6575	6725	11959200	6935	7260.25	7531.667	7671.25	48.87
30-03-2021	6700	6725	6525	6550	14708700	6927	7247.5	7520.833	7662.875	42.35
31-03-2021	6600	6600	6450	6575	14361800	6908.5	7237	7510	7654.875	43.51
01-04-2021	6575	6700	6525	6625	9105000	6889.5	7225	7499.333	7647.75	45.85
05-04-2021	6625	6625	6475	6475	5799200	6871	7211.75	7487.833	7639.125	40.43
06-04-2021	6500	6525	6450	6475	5009900	6854	7197.5	7476.5	7630	40.43
07-04-2021	6475	6550	6450	6525	5096500	6839	7182	7465.333	7621.625	43.03
08-04-2021	6525	6800	6525	6600	10879400	6826	7168.5	7454.667	7613.625	46.79
09-04-2021	6600	6625	6475	6475	9479200	6810.5	7155.25	7442.833	7605	41.84
12-04-2021	6500	6550	6300	6325	15823700	6794.5	7141	7430	7595.25	36.80
13-04-2021	6350	6350	6150	6225	12975200	6777.5	7125.25	7416.667	7585	33.87
14-04-2021	6250	6325	6225	6300	5450700	6765	7110.75	7403.833	7575.125	37.86
15-04-2021	6300	6400	6225	6400	8910100	6752.5	7097.5	7392.167	7566.875	42.82
16-04-2021	6400	6450	6250	6325	7481000	6739	7083	7379.833	7558.25	40.23
19-04-2021	6350	6375	6225	6300	7032700	6721.5	7068	7365.833	7549.5	39.37
20-04-2021	6300	6300	6150	6225	13695800	6700	7052.5	7351.5	7540.625	36.84
21-04-2021	6150	6200	6100	6100	14082200	6677.5	7036.25	7336.333	7530.75	33.03
22-04-2021	6100	6150	6075	6125	12095300	6658	7019.25	7322.167	7521.875	34.49
23-04-2021	6150	6150	6025	6075	11471100	6637.5	7001.5	7309.5	7512.75	32.94
26-04-2021	6075	6200	6075	6125	8628200	6617	6985.5	7295	7503.75	36.03
27-04-2021	6200	6200	6025	6025	10560300	6594	6968.25	7280.5	7494.375	32.78
28-04-2021	6025	6075	6000	6075	9453200	6574.5	6951.5	7267	7485.75	35.90
29-04-2021	6100	6125	6000	6050	21365800	6555	6934.75	7254	7475.75	35.02
30-04-2021	6050	6100	5925	6000	22253900	6533	6917.75	7240.167	7466.25	33.28
03-05-2021	6000	6000	5900	5900	11454300	6511.5	6900.25	7226	7456.25	30.05
04-05-2021	5900	5950	5700	5750	27736500	6487.5	6882.25	7211	7445.375	25.98
05-05-2021	5750	5900	5725	5775	23481700	6465.5	6864	7196.5	7433.75	27.74
06-05-2021	5750	5775	5550	5550	41445900	6439.5	6842.75	7180.667	7421.625	22.55
07-05-2021	5550	5625	5500	5525	32723800	6413	6821.75	7165.5	7409.625	22.06
10-05-2021	5550	5875	5550	5700	42701900	6391.5	6803.25	7150.667	7398	33.10
11-05-2021	5650	5825	5600	5625	28767800	6364	6784.75	7135.5	7385.75	31.07
17-05-2021	5650	5725	5500	5600	20202700	6339.5	6765.75	7119.667	7373.5	30.40
18-05-2021	5650	5650	5525	5575	12773900	6314.5	6746.75	7102.833	7360.875	29.71
19-05-2021	5550	5550	5425	5450	16176000	6286	6726.25	7085.667	7347.5	26.47
20-05-2021	5450	5625	5450	5625	20439300	6264	6708.25	7069.833	7335	36.84
21-05-2021	5650	5675	5550	5575	12760600	6241	6688	7053.167	7322.875	35.31
24-05-2021	5650	5750	5575	5725	19589000	6222.5	6669	7038.167	7311.5	42.97
25-05-2021	5750	5750	5575	5675	23086400	6205	6651	7022.667	7299.625	41.21
27-05-2021	5725	5850	5675	5825	53308600	6190	6635	7008	7288.5	48.06
28-05-2021	5850	5850	5625	5775	26276900	6171.5	6618.25	6992.833	7277	46.13
31-05-2021	5775	5850	5700	5850	17773400	6157	6603.25	6978.833	7265.5	49.41
02-06-2021	6000	6000	5725	5850	31109000	6143	6588.25	6964.667	7253.5	49.41
03-06-2021	5800	5800	5675	5775	21195800	6129	6571.25	6950.333	7240.375	46.15
04-06-2021	5775	5775	5650	5650	15902700	6110	6554	6935.167	7227.375	41.27
07-06-2021	5650	5700	5625	5625	18097900	6087.5	6538.25	6919.333	7214.375	40.35
08-06-2021	5575	5575	5450	5475	18894700	6063	6521	6903.167	7200.5	35.27
09-06-2021	5475	5500	5250	5300	41615400	6034	6502.25	6885.167	7186.125	30.46
10-06-2021	5375	5425	5275	5300	22243100	6008.5	6483.25	6867.5	7172	30.46
11-06-2021	5300	5350	5225	5350	23436200	5982.5	6465.75	6850.833	7158.25	33.47
14-06-2021	5350	5375	5250	5250	11521500	5955.5	6448	6833	7144.25	30.61
15-06-2021	5225	5250	5125	5175	26706500	5924.5	6429.75	6815	7129.875	28.64
16-06-2021	5150	5275	5100	5200	23034600	5897.5	6412.25	6797.5	7115	30.25
17-06-2021	5175	5175	5075	5075	19772100	5867.5	6388	6780.5	7099.375	26.97
18-06-2021	5075	5075	4900	4900	57214300	5833	6361.25	6761	7082.75	23.18
21-06-2021	4800	5150	4710	5100	34387400	5805.5	6338.25	6743	7067.25	34.51
22-06-2021	5100	5125	5000	5050	17867700	5777	6315.5	6724	7051.625	33.19
23-06-2021	5050	5100	4990	4990	9268200	5746.3	6292.65	6703.433	7035.575	31.63
24-06-2021	4990	5050	4960	4960	5114800	5713.5	6269.75	6683.5	7019.375	30.85
25-06-2021	5025	5025	4950	5000	13206100	5684	6247.25	6664.833	7003.125	33.22
28-06-2021	5025	5100	4900	5025	15756100	5658	6226.25	6646.667	6987	34.72
29-06-2021	5100	5150	4960	5000	17471600	5633.5	6205.5	6628	6970.875	33.90
30-06-2021	5000	5000	4950	4950	13308000	5606.5	6185.75	6609.333	6954.5	32.26
01-07-2021	4950	5250	4950	5225	24688000	5583	6167.75	6592.667	6939.875	47.39
02-07-2021	5200	5200	5075	5150	22708800	5559.5	6149.25	6575.167	6924.75	44.47
05-07-2021	5150	5150	4940	4950	20589900	5532.5	6127	6556.167	6907.5	37.79
06-07-2021	4960	5025	4930	5000	11307700	5508	6104	6537.667	6890.625	40.21
07-07-2021	4960	4980	4900	4930	19448300	5484.6	6081.05	6519.033	6873.4	37.98
08-07-2021	4950	4960	4860	4860	14979500	5459.3	6058.65	6499.267	6856.45	35.84
09-07-2021	4850	4890	4810	4890	13202300	5435.6	6036.55	6479.533	6841.025	37.47
12-07-2021	4900	5075	4900	5025	27418800	5413.6	6015.3	6461.533	6824.65	44.30
13-07-2021	5100	5200	5025	5100	29032400	5395.1	5994.55	6443.867	6809.15	47.72
14-07-2021	5100	5125	4910	5100	23386200	5375.6	5975.05	6426.2	6794.15	47.72
15-07-2021	5025	5175	5025	5150	14978400	5357.6	5956.3	6409.033	6779.9	50.09
16-07-2021	5150	5200	5050	5150	9184800	5340.6	5936.8	6392.033	6765.275	50.09
19-07-2021	5100	5125	5025	5075	7018000	5324.1	5917.8	6374.867	6750.525	46.43
21-07-2021	5075	5150	5050	5125	11283600	5311.6	5899.55	6358.7	6736.15	49.10
22-07-2021	5125	5150	5000	5025	20499500	5296.6	5881.05	6341.533	6721.525	44.34
23-07-2021	4960	4960	4800	4800	74486500	5281.6	5860.55	6322.367	6705.9	35.91
26-07-2021	4800	4820	4700	4700	33290700	5265.1	5839.05	6302.867	6690.4	32.91
27-07-2021	4700	4700	4460	4500	55131100	5241.1	5816.3	6282.533	6673.275	27.90
28-07-2021	4500	4540	4420	4450	17865300	5217.6	5790.8	6262.367	6656.025	26.80
29-07-2021	4450	4460	4330	4330	35079600	5192.2	5765.85	6241.233	6637.8	24.32
30-07-2021	4390	4410	4220	4220	59329000	5165.1	5739.8	6219.533	6618.4	22.29
02-08-2021	4220	4400	4210	4400	47024900	5144.1	5715.05	6198.867	6600.275	32.27
03-08-2021	4400	4470	4370	4380	25149400	5119.2	5691.6	6178.567	6582.175	31.78
04-08-2021	4400	4420	4300	4330	25519900	5094.3	5667.65	6156.767	6563.45	30.54
05-08-2021	4330	4450	4260	4440	47119200	5068.6	5645.55	6135.533	6545.775	36.43
06-08-2021	4440	4480	4400	4420	23050300	5043.5	5624.25	6115.167	6527.875	35.84
09-08-2021	4410	4420	4300	4310	17401800	5013.2	5601.6	6094.4	6509.3	32.67
10-08-2021	4300	4320	4220	4250	20393900	4982.7	5577.1	6073.067	6490.3	31.06
12-08-2021	4290	4330	4170	4210	28977900	4949.9	5553.45	6052.133	6471.6	30.00
13-08-2021	4230	4260	4210	4250	10076000	4917.9	5530.45	6031.467	6452.975	32.49
16-08-2021	4240	4250	4130	4150	17673100	4885.4	5507.2	6009.3	6434.1	29.65
18-08-2021	4170	4280	4150	4230	32100800	4857	5483.5	5988.333	6415.625	34.57
19-08-2021	4250	4260	4100	4110	18192800	4826.7	5457.1	5967.733	6396.175	31.06
20-08-2021	4090	4120	4050	4070	12646500	4798.6	5430.8	5946.867	6377.025	29.97
23-08-2021	4080	4140	4030	4060	22533200	4773.8	5403.9	5926.1	6357.325	29.69
24-08-2021	4060	4100	4040	4080	18406800	4749.4	5378.95	5905.3	6337.975	31.08
25-08-2021	4110	4180	4100	4170	22682800	4725.8	5354.15	5885.767	6319.575	37.11
26-08-2021	4170	4170	4050	4090	19988900	4702.6	5329.05	5866.2	6300.4	34.24
27-08-2021	4060	4070	4010	4030	21212400	4679.7	5302.1	5846.4	6281.175	32.23
30-08-2021	4040	4130	4030	4130	21892200	4658.3	5277.9	5827.6	6262.7	38.70
31-08-2021	4110	4150	4050	4050	38977800	4637.8	5252.65	5804.6	6244.825	35.76
01-09-2021	4070	4110	4060	4100	23793400	4621.8	5227.4	5781.433	6226.2	38.88
02-09-2021	4110	4150	4100	4150	12173000	4602.8	5204.15	5759.767	6207.95	41.92
03-09-2021	4170	4250	4150	4240	22908300	4586.6	5181.8	5739.2	6189.65	47.04
06-09-2021	4240	4300	4210	4250	18434200	4571.8	5159.05	5719.033	6170.525	47.59
07-09-2021	4250	4290	4250	4250	16097400	4557.6	5135.55	5699.033	6152.025	47.59
08-09-2021	4250	4270	4070	4100	27585800	4539.6	5111.8	5678.033	6133.525	40.28
09-09-2021	4100	4150	4070	4100	22145100	4521.1	5089.55	5657.867	6115.275	40.28
10-09-2021	4130	4150	4080	4080	14311100	4502.7	5068.1	5637.9	6096.675	39.35
13-09-2021	4080	4100	4030	4040	16431100	4484.5	5045.5	5618.667	6078.125	37.48
14-09-2021	4050	4090	4030	4050	15456600	4461	5022	5598.833	6059.75	38.27
15-09-2021	4050	4080	4030	4040	16681800	4438.8	4999.15	5579.1	6041.075	37.76
16-09-2021	4050	4070	4000	4010	20730600	4420	4976.25	5558	6022.125	36.19
17-09-2021	4010	4020	3950	3950	42311400	4399	4953.5	5535.667	6003	33.21
20-09-2021	3950	3960	3860	3880	25006900	4378	4931.3	5513.367	5983.775	30.10
21-09-2021	3860	3870	3800	3840	27510700	4357.6	4908.45	5491.633	5963.85	28.46
22-09-2021	3840	4060	3840	4040	53992900	4340.6	4888.1	5471.233	5944.8	44.69
23-09-2021	4050	4080	4010	4050	30884400	4321.1	4867.35	5450.567	5926.425	45.35
24-09-2021	4040	4060	3950	3970	28440200	4298.5	4846.8	5429.2	5907.525	41.08
27-09-2021	3970	3970	3850	3860	26324200	4273.7	4824.65	5407.933	5888.075	36.06
28-09-2021	3860	3870	3810	3820	14852900	4247.1	4802.35	5386.567	5868.55	34.41
29-09-2021	3800	3920	3800	3920	21762400	4222.5	4781.55	5365.367	5849.65	41.60
30-09-2021	3930	4010	3930	3950	35514100	4200	4762.05	5345.2	5831.15	43.60
01-10-2021	3930	3990	3830	3860	32614400	4174.7	4743.15	5324.6	5812.7	39.26
04-10-2021	3880	4020	3870	3980	42279800	4153.8	4725.2	5305.3	5794.6	46.85
05-10-2021	3980	4190	3980	4150	50537400	4140.8	4711.2	5287.3	5776.975	55.36
06-10-2021	4200	4300	4160	4270	53674800	4132.2	4698.65	5270.1	5760.2	60.21
07-10-2021	4300	5050	4300	4830	250903800	4138.8	4689.95	5257.133	5746.6	74.25
08-10-2021	4880	4930	4720	4760	68396500	4145	4681.3	5242.2	5733.025	70.89
11-10-2021	4760	4850	4730	4830	39246200	4155	4673.6	5228.9	5719.675	72.24
12-10-2021	4830	4930	4750	4930	49064900	4169.2	4667.15	5216.267	5706.95	74.10
13-10-2021	4950	5275	4880	5250	101550600	4186.2	4665.15	5205.433	5695.7	78.95
14-10-2021	5250	5400	5150	5325	86890500	4205.1	4662.15	5196.1	5685.2	79.90
15-10-2021	5325	5400	5125	5225	76894800	4223	4658.65	5186.1	5673.325	75.04
18-10-2021	5225	5275	5100	5100	46484400	4236.2	4652.4	5175.767	5660.7	69.35
19-10-2021	5100	5150	5050	5125	26024500	4250.3	4646.9	5166.267	5648.95	69.85
21-10-2021	5150	5150	4940	5000	49450100	4264.1	4638.65	5155.767	5636.825	64.29
22-10-2021	4950	4950	4810	4850	49601400	4276.1	4629.4	5143.433	5623.825	58.30
25-10-2021	4850	4850	4580	4580	76202500	4283.5	4616.7	5130.133	5609.975	49.38
26-10-2021	4580	4740	4570	4640	40624300	4291.3	4604.6	5117.4	5596.425	51.16
27-10-2021	4650	4690	4520	4540	39664600	4299.1	4592.25	5104.5	5581.75	48.11
28-10-2021	4530	4610	4410	4440	48607600	4303.3	4580.15	5090.1	5567.075	45.21
29-10-2021	4460	4550	4400	4420	43142600	4309.5	4568.1	5074.567	5553.175	44.63
01-11-2021	4500	4550	4410	4420	37917000	4316.5	4557.55	5059.367	5539.275	44.63
02-11-2021	4450	4470	4360	4470	23580400	4324.7	4549.25	5044.167	5525.75	46.62
03-11-2021	4490	4510	4440	4450	20173500	4332.1	4540.75	5030	5512	45.91
04-11-2021	4460	4530	4450	4450	19606500	4337.7	4531.75	5015.333	5498.75	45.91
05-11-2021	4460	4480	4400	4430	15950300	4344.5	4523.55	5000.867	5485.775	45.11
08-11-2021	4450	4470	4430	4460	12599400	4353.1	4516.4	4985.767	5473.075	46.61
09-11-2021	4460	4470	4380	4430	23025100	4359.1	4508.7	4971.633	5460.475	45.28
10-11-2021	4420	4430	4360	4370	15585200	4365.5	4501.65	4956.933	5444.825	42.66
11-11-2021	4410	4690	4390	4660	63047300	4376.7	4499.25	4943.833	5430.25	55.93
12-11-2021	4690	4740	4580	4600	30654100	4385.7	4494.25	4931.333	5416.25	53.19
15-11-2021	4630	4630	4510	4510	14544700	4391.1	4488.85	4918.233	5402.175	49.28
16-11-2021	4510	4570	4460	4570	12701100	4397.5	4484.65	4905.2	5388.65	51.82
17-11-2021	4570	4580	4500	4500	15347100	4402.5	4480.05	4891.2	5374.9	48.76
18-11-2021	4480	4540	4460	4480	15522000	4410.1	4474.85	4877.9	5361.05	47.88
19-11-2021	4500	4670	4500	4660	39746800	4421.3	4471.2	4866.8	5348.725	55.58
22-11-2021	4660	4840	4620	4840	38502000	4436.5	4469.6	4857.567	5337.55	61.68
23-11-2021	4840	4890	4760	4880	33067100	4453.3	4468.9	4848.1	5327.325	62.90
24-11-2021	4870	4870	4810	4840	18237600	4469.1	4465.05	4837.7	5316.4	60.81
25-11-2021	4840	4860	4800	4820	13327300	4484.7	4461.75	4827.667	5305.5	59.75
26-11-2021	4810	4830	4670	4710	22837400	4498.7	4459.35	4817.067	5293.175	54.13
29-11-2021	4700	4700	4570	4630	24000400	4512.3	4455.65	4806.433	5279.825	50.42
30-11-2021	4600	4650	4460	4480	66592500	4524.3	4451.15	4795.633	5266.1	44.29
01-12-2021	4480	4550	4300	4310	40625400	4533.7	4445.65	4783.533	5252.15	38.56
02-12-2021	4310	4340	4220	4290	34857400	4538.7	4439.65	4771.633	5238.1	37.94
03-12-2021	4300	4340	4200	4220	31096900	4542.1	4431.6	4758.933	5223.45	35.77
06-12-2021	4230	4250	4160	4200	16426600	4546.7	4422.6	4746.767	5208.575	35.15
07-12-2021	4240	4300	4230	4270	16917800	4554.9	4414.3	4734.733	5194.675	39.12
08-12-2021	4300	4350	4270	4270	10992800	4563.9	4405.5	4722.867	5180.9	39.12
09-12-2021	4300	4370	4270	4370	10364600	4572.9	4397.7	4712	5167.25	44.73
10-12-2021	4370	4430	4310	4430	14291300	4582.5	4391.25	4702.2	5154.525	47.84
13-12-2021	4400	4430	4380	4380	13018900	4592.9	4383.8	4693.067	5141.675	45.54
14-12-2021	4350	4360	4280	4290	13487200	4599.1	4376.45	4683.167	5128.75	41.66
15-12-2021	4290	4370	4260	4270	11306700	4601.5	4371.15	4674.633	5115.85	40.83
16-12-2021	4290	4320	4200	4210	13521600	4600.3	4366.25	4665.867	5102.65	38.36
17-12-2021	4180	4240	4150	4150	18949400	4586.7	4362.75	4655.533	5089.525	36.01
20-12-2021	4150	4160	4120	4140	12059600	4574.3	4359.65	4645.633	5075.225	35.62
21-12-2021	4150	4180	4080	4080	15689800	4559.3	4357.15	4635.5	5061.5	33.28
22-12-2021	4100	4130	4050	4060	10188400	4541.9	4355.55	4625.4	5047.675	32.51
23-12-2021	4060	4120	4060	4080	7863700	4518.5	4352.35	4616.267	5033.7	34.14
24-12-2021	4090	4210	4080	4200	11979500	4496	4350.55	4606.767	5021.075	43.05
27-12-2021	4200	4230	4170	4210	7238100	4475.7	4349.35	4597.667	5008.5	43.73
28-12-2021	4210	4230	4180	4180	7006900	4457.3	4346.75	4587.367	4996.15	42.10
29-12-2021	4180	4190	4120	4120	9030700	4437.2	4343.75	4577	4984	38.97
30-12-2021	4130	4170	4110	4110	7633100	4419.4	4341.75	4565.567	4971.675	38.46
03-01-2022	4120	4340	4120	4230	24420300	4407	4341.55	4555.267	4959.325	47.41
04-01-2022	4250	4310	4230	4250	13276500	4400.4	4341.95	4544.6	4947.7	48.75
05-01-2022	4260	4270	4180	4210	9697500	4391.8	4341.55	4533.667	4936	46.21
06-01-2022	4210	4240	4180	4230	7594500	4385.6	4342.35	4523.367	4924.775	47.68
07-01-2022	4230	4240	4200	4220	7219700	4381.2	4342.25	4513.833	4912.875	46.99
10-01-2022	4220	4290	4200	4250	12806600	4377.8	4343.65	4504.667	4900.375	49.35
11-01-2022	4260	4270	4150	4180	17846600	4373	4344.75	4496.033	4887.775	44.38
12-01-2022	4200	4340	4180	4330	29769500	4370.2	4347.45	4489.567	4875.675	54.87
13-01-2022	4330	4340	4240	4270	13806300	4366.6	4349.35	4482.7	4864.15	50.75
14-01-2022	4280	4280	4210	4220	11920000	4362	4349.85	4475.167	4852	47.54
17-01-2022	4240	4240	4140	4150	20035500	4356.4	4350.45	4467.833	4839.75	43.41
18-01-2022	4160	4230	4070	4110	27044300	4349.4	4351.25	4460.733	4826.675	41.20
19-01-2022	4110	4110	4080	4100	7662700	4342.8	4350.95	4453.4	4814.425	40.65
20-01-2022	4100	4120	4070	4100	9264200	4337.4	4351.45	4446.9	4802.05	40.65
21-01-2022	4090	4150	4080	4150	15210700	4327.2	4351.95	4441.9	4789.675	44.95
24-01-2022	4130	4140	4080	4080	9762900	4316.8	4351.25	4435.1	4777.7	40.52
25-01-2022	4100	4110	4010	4060	17157500	4307.8	4349.45	4428.5	4765.625	39.33
26-01-2022	4060	4130	4050	4130	11479200	4299	4348.25	4422.767	4753.65	45.39
27-01-2022	4120	4120	4050	4060	6277700	4290.2	4346.35	4416.767	4740.95	40.98
28-01-2022	4060	4090	4030	4050	10458800	4281.6	4345.85	4410.433	4728.825	40.38
31-01-2022	4060	4080	4000	4030	19204300	4269	4345.15	4403.8	4717.35	39.14
02-02-2022	4030	4060	4010	4050	8369600	4253.2	4344.85	4397.467	4706.475	41.09
03-02-2022	4050	4050	4000	4010	8460100	4235.8	4344.55	4391.2	4695.025	38.43
04-02-2022	4020	4040	3990	4020	14487100	4219.4	4344.25	4383.167	4683.125	39.49
07-02-2022	4020	4050	4000	4000	14546900	4203	4343.85	4375.5	4671.5	38.08
08-02-2022	4000	4080	4000	4000	19022800	4188.8	4343.75	4369.167	4660	38.08
09-02-2022	4000	4020	3960	3960	20209400	4175.4	4343.85	4362.233	4648.675	35.19
10-02-2022	3960	4040	3960	3980	21580200	4165.4	4344.85	4355.9	4638.075	37.74
11-02-2022	3950	3960	3880	3900	38093800	4157.2	4345.45	4349.5	4626.95	32.27
14-02-2022	3900	3910	3850	3850	27720300	4148.4	4343.55	4342.567	4615.825	29.40
15-02-2022	3860	3880	3850	3870	16340600	4141.4	4341.75	4334.867	4604.55	32.00
16-02-2022	3880	3920	3870	3870	22715500	4134.8	4340.75	4326.667	4593.775	32.00
17-02-2022	3880	3910	3820	3830	28291200	4126	4340.45	4318.2	4582.55	29.48
18-02-2022	3840	3900	3840	3850	27431100	4117.6	4340.75	4309.533	4571.55	32.35
21-02-2022	3850	3900	3850	3850	12790900	4107.2	4340.05	4300.867	4560.8	32.35
22-02-2022	3850	3870	3800	3810	28240100	4094.8	4338.65	4292.433	4550.35	29.56
23-02-2022	3810	3860	3800	3820	21559300	4083.6	4338.25	4283.733	4540.7	31.16
24-02-2022	3810	3840	3670	3690	51511000	4071.6	4335.35	4274.833	4530.275	23.65
25-02-2022	3700	3750	3680	3680	39737700	4059.8	4330.65	4267.367	4520.925	23.18
01-03-2022	3690	3730	3670	3680	21312400	4049.2	4324.75	4260.567	4511.7	23.18
02-03-2022	3680	3810	3650	3660	37310800	4039.4	4313.05	4254.967	4501.5	22.18
04-03-2022	3660	3670	3520	3520	42359200	4027	4300.65	4248.767	4490.975	16.70
07-03-2022	3500	3510	3400	3430	41980800	4014	4286.65	4242.767	4480.125	14.27
08-03-2022	3420	3520	3360	3360	35450900	4000	4270.95	4237.033	4469.05	12.71
09-03-2022	3370	3450	3370	3400	24068100	3986.4	4252.45	4230.367	4458.8	18.20
10-03-2022	3450	3460	3370	3430	19292400	3971	4233.5	4224.033	4447.825	22.15
11-03-2022	3420	3420	3370	3370	19258300	3954.2	4214.95	4217.633	4436.8	20.06
14-03-2022	3380	3410	3370	3400	16687100	3938.6	4197.95	4210.7	4425.175	23.92
15-03-2022	3400	3440	3280	3300	32104800	3922.2	4179.7	4203.233	4413.3	20.39
16-03-2022	3290	3540	3280	3450	63057500	3909	4164.2	4197.5	4401.425	35.72
17-03-2022	3490	3520	3380	3420	31598300	3892.8	4149.9	4191.967	4389.65	34.30
18-03-2022	3430	3440	3340	3370	14834700	3875.2	4137.8	4186.367	4377.25	32.01
21-03-2022	3360	3470	3330	3430	26333700	3859.6	4125.7	4180.9	4365.15	37.41
22-03-2022	3460	3500	3440	3480	21207500	3844.6	4115.1	4176.433	4353.675	41.57
23-03-2022	3500	3510	3410	3420	12869000	3828.6	4104.9	4171.033	4342.525	38.28
24-03-2022	3400	3420	3360	3370	20984700	3811	4094.4	4166.1	4331.25	35.74
25-03-2022	3390	3420	3380	3380	11178700	3795	4084	4161.5	4320.775	36.65
28-03-2022	3400	3490	3370	3460	21189200	3777.6	4073.9	4157.5	4311.575	43.50
29-03-2022	3480	3560	3480	3480	39173200	3761.8	4064.2	4153.5	4302.475	45.10
30-03-2022	3500	3740	3500	3720	86087500	3751.8	4056.9	4150.5	4294.325	59.80
31-03-2022	3730	3760	3650	3690	42220200	3742.6	4049.5	4147.833	4286.525	57.72
01-04-2022	3660	3690	3600	3620	22803100	3732.8	4041.1	4145.1	4278.75	53.08
04-04-2022	3630	3660	3540	3550	33470600	3721.8	4032.3	4141.233	4270.5	48.85
05-04-2022	3570	3690	3570	3680	28016500	3713.4	4025.4	4138.767	4263.525	55.88
06-04-2022	3680	3680	3560	3570	22575600	3701.8	4014.5	4135.233	4256.875	49.66
07-04-2022	3600	3640	3550	3590	14461400	3692	4004.4	4131.5	4249.325	50.74
08-04-2022	3590	3600	3520	3550	11661200	3681.8	3994.8	4126.9	4241.825	48.51
11-04-2022	3570	3570	3450	3460	26290100	3668.4	3983.7	4121.633	4234.175	43.84
12-04-2022	3460	3490	3410	3430	14669500	3655.8	3973	4116.167	4226.525	42.38
13-04-2022	3520	3520	3410	3430	18902000	3643.4	3962.5	4111.7	4218.675	42.38
14-04-2022	3430	3460	3400	3410	8260400	3631	3950	4107.1	4210.6	41.31
18-04-2022	3400	3440	3370	3390	9019500	3617.8	3935.5	4102.5	4202.55	40.22
19-04-2022	3390	3410	3350	3360	9151200	3604.8	3920.3	4097.967	4194.6	38.58
20-04-2022	3390	3510	3370	3480	27313000	3594	3906.7	4094.167	4185.875	47.77
21-04-2022	3470	3500	3400	3400	15729000	3582	3892.5	4089.9	4177.125	43.14
22-04-2022	3400	3440	3370	3410	14693900	3570.2	3879.5	4085.9	4169.425	43.87
25-04-2022	3420	3720	3400	3690	50279100	3564.8	3870.1	4084.167	4162.875	59.59
26-04-2022	3720	3930	3690	3880	91213800	3562.8	3864.1	4084.167	4157.625	66.45
27-04-2022	3890	3900	3770	3830	32982800	3561.4	3859.3	4084.1	4152.475	63.40
28-04-2022	3830	3920	3770	3860	26527600	3561.6	3855	4082.9	4147.325	64.45
09-05-2022	4000	4140	3890	4010	99908700	3564.4	3852.9	4082.633	4142.25	69.23
10-05-2022	4010	4400	3990	4370	165539400	3574.4	3854.6	4085.3	4138.6	77.16
11-05-2022	4400	4940	4380	4890	190477500	3595.6	3860.8	4092.167	4137.55	83.70
12-05-2022	4920	4940	4580	4650	115478400	3611.6	3864.6	4097.7	4135.05	73.27
13-05-2022	4690	4900	4660	4820	73231800	3631	3869.1	4103.7	4133.4	75.59
17-05-2022	4810	4900	4660	4820	39797000	3651.2	3873	4109.5	4132.125	75.59
18-05-2022	4820	5075	4810	5050	83804200	3675.8	3879.7	4117.433	4131.75	78.52
19-05-2022	4960	5000	4850	4880	53036500	3699.6	3885.6	4123.433	4131.025	71.68
20-05-2022	4870	5125	4860	5050	54969400	3727	3893.4	4129.433	4132.275	74.11
23-05-2022	5050	5075	4850	4860	33880000	3750.6	3899.9	4133.367	4133.075	67.18
24-05-2022	4920	4950	4700	4820	35433300	3773.8	3906.6	4133.3	4134.675	65.78
25-05-2022	4860	4900	4730	4770	34928700	3798.8	3912.9	4133.367	4136.275	63.99
27-05-2022	4800	4840	4710	4750	29100100	3825.2	3919.6	4132.833	4138.375	63.25
30-05-2022	4760	4760	4620	4650	46441100	3851	3925.5	4130.967	4140.525	59.54
31-05-2022	4680	4820	4630	4790	47559700	3878.8	3932.6	4127.9	4142.475	62.83
02-06-2022	4760	4890	4710	4740	50578100	3905	3938	4124	4144.275	60.92
03-06-2022	4810	4810	4720	4750	21306400	3932.6	3943.4	4120.833	4146.375	61.18
06-06-2022	4720	4780	4700	4740	13583500	3959.4	3949	4118.433	4147.875	60.75
07-06-2022	4770	4780	4720	4750	16062300	3988.4	3955.3	4115.933	4149.525	61.04
08-06-2022	4740	4970	4730	4880	52860900	4017	3963	4115.133	4152.375	64.71
09-06-2022	4900	4930	4760	4790	28084000	4044.4	3968.6	4114.733	4155.075	60.47
10-06-2022	4780	4790	4720	4740	15761000	4071.8	3973.5	4115.8	4157.725	58.19
13-06-2022	4690	4700	4600	4630	24862600	4095.8	3977.7	4115.733	4159.625	53.41
14-06-2022	4640	4740	4610	4690	19181800	4120	3982.3	4116.733	4162.325	55.55
15-06-2022	4750	4810	4690	4770	20344200	4147	3987.8	4118.933	4165.025	58.31
16-06-2022	4850	4850	4730	4810	16747300	4175.8	3993.4	4121.533	4168.525	59.65
17-06-2022	4760	4800	4710	4730	13313900	4202.8	3998.9	4123.6	4171.825	55.78
20-06-2022	4680	5025	4660	5000	60995100	4233.6	4005.6	4127.133	4176.525	64.23
21-06-2022	5050	5100	4950	5025	33268400	4264.5	4013.15	4130.967	4181.25	64.90
22-06-2022	5050	5050	4860	4900	21472500	4288.1	4019.95	4133.967	4184.9	58.96
23-06-2022	4900	5000	4860	4950	28949600	4313.3	4027.95	4137.433	4189.2	60.52
24-06-2022	4930	4990	4870	4950	18743800	4339.9	4036.35	4140.7	4193.8	60.52
27-06-2022	4990	5000	4900	4960	17384200	4368.1	4044.95	4144.233	4197.95	60.86
28-06-2022	4980	5075	4960	5025	21545400	4395	4054.2	4148.6	4202.825	63.11
29-06-2022	5000	5050	4910	4950	13245600	4422.6	4062.2	4150.533	4207.075	58.90
30-06-2022	4950	4970	4750	4780	24917800	4446.4	4069.2	4151.733	4210.225	50.65
01-07-2022	4750	4860	4690	4800	17887400	4471.4	4076.6	4153.667	4213.025	51.52
04-07-2022	4800	4820	4550	4680	20133100	4495.8	4082.1	4154.4	4215.175	46.30
05-07-2022	4700	4780	4680	4710	11317900	4521.4	4088.6	4155.8	4217.475	47.73
06-07-2022	4740	4830	4710	4740	9531900	4547.6	4095.5	4157.533	4220.675	49.18
07-07-2022	4820	5025	4800	5000	33329100	4579.4	4105.2	4159.8	4225.175	59.64
08-07-2022	5025	5025	4810	4890	23520900	4609.4	4113.6	4160.133	4229.225	54.53
11-07-2022	4900	4910	4750	4800	18450200	4638.2	4121.5	4159.6	4233.025	50.70
12-07-2022	4800	4880	4770	4880	12816200	4666.2	4130.1	4159.867	4237.175	53.80
13-07-2022	4900	4920	4820	4850	11142900	4695.2	4138.6	4160.067	4241.225	52.47
14-07-2022	4900	4900	4800	4870	11034800	4724.4	4147.3	4161.133	4245.525	53.30
15-07-2022	4900	4930	4820	4830	11710200	4747.2	4156	4162.467	4249.925	51.36
18-07-2022	4870	4900	4830	4870	6485100	4767	4164.9	4165.067	4254.875	53.19
19-07-2022	4970	4990	4890	4950	13602600	4789.4	4175.4	4169.333	4260.425	56.71
20-07-2022	4990	5100	4950	4950	34491300	4811.2	4186.4	4173.733	4264.975	56.71
21-07-2022	4970	4970	4890	4940	9495700	4829.8	4197.1	4178.533	4269.425	56.10
22-07-2022	5000	5000	4940	4980	11643600	4842	4208.2	4183.733	4274.475	58.04
25-07-2022	4980	4980	4920	4960	5435600	4843.4	4219.5	4188.333	4279.975	56.69
26-07-2022	4930	4950	4900	4930	6274500	4849	4230.3	4192.733	4285.525	54.63
27-07-2022	4950	5025	4710	4730	44613800	4847.2	4239.1	4195.133	4289.575	43.35
28-07-2022	4720	4770	4500	4500	75024300	4840.8	4246	4195.6	4292.325	34.52
29-07-2022	4520	4560	4480	4510	44029600	4830	4252.9	4196.467	4295.575	35.14
01-08-2022	4530	4650	4510	4530	25656000	4823	4261.3	4198.067	4298.325	36.43
02-08-2022	4550	4610	4530	4590	19536400	4813.8	4270.4	4200.2	4300.525	40.28
03-08-2022	4600	4600	4550	4570	12145300	4808	4279.3	4202.6	4302.025	39.42
04-08-2022	4590	4610	4530	4570	15682900	4803	4288.4	4205.4	4300.725	39.42
05-08-2022	4650	4740	4620	4720	29660600	4802	4300.4	4209.267	4300.525	48.88
08-08-2022	4740	4800	4730	4780	16580900	4802.6	4313.9	4213.933	4300.275	52.10
09-08-2022	4800	4800	4720	4730	12405600	4804.2	4327.6	4218.4	4299.275	49.31
10-08-2022	4720	4760	4660	4740	16494100	4803.2	4341	4222.8	4296.725	49.89
11-08-2022	4790	4800	4740	4760	15156700	4803.6	4354.3	4226.533	4293.9	51.09
12-08-2022	4750	4850	4750	4770	17616500	4804	4368.3	4230.267	4291.625	51.71
15-08-2022	4770	4780	4710	4760	12042200	4804.4	4381.9	4234.133	4289.925	51.01
16-08-2022	4780	4810	4710	4730	8621800	4804	4396.2	4238.2	4287.95	48.88
18-08-2022	4800	4810	4730	4770	12673700	4801.8	4409.4	4242.6	4286.8	51.78
19-08-2022	4810	4830	4770	4770	10839100	4801.4	4422.9	4246.2	4286.4	51.78
22-08-2022	4750	4800	4730	4780	12415900	4802.2	4437	4249.733	4287.4	52.56
23-08-2022	4800	4830	4760	4820	15872200	4806	4450.9	4253.8	4288.3	55.65
24-08-2022	4820	4880	4800	4850	13269100	4809.2	4464.6	4257.933	4289.85	57.87
25-08-2022	4850	4870	4800	4850	8455500	4810.8	4478.9	4262.133	4291.9	57.87
26-08-2022	4850	4850	4620	4630	37729200	4807.2	4491.5	4264.667	4292.95	40.60
29-08-2022	4560	4600	4510	4590	19805100	4804.4	4503.6	4267.4	4293.8	38.36
30-08-2022	4590	4630	4580	4610	17413200	4796.6	4515.1	4269.267	4294.5	40.14
31-08-2022	4580	4620	4530	4600	17512900	4788.1	4526.3	4271.467	4295.25	39.52
01-09-2022	4590	4610	4550	4570	11182500	4781.5	4534.8	4273.8	4295.85	37.66
02-09-2022	4540	4600	4540	4550	9210800	4773.5	4543.4	4276.467	4296.45	36.43
05-09-2022	4550	4570	4510	4530	12439800	4765.1	4552.5	4279.267	4296.8	35.19
06-09-2022	4530	4540	4450	4500	20163200	4755.9	4562	4281.933	4297.15	33.36
07-09-2022	4510	4590	4490	4590	22525500	4747.2	4571.1	4285.2	4298.25	42.96
08-09-2022	4590	4610	4530	4550	10872100	4739.2	4580.9	4287.867	4297.7	40.19
09-09-2022	4520	4570	4500	4500	8588600	4733.6	4590	4290.667	4297.2	36.98
12-09-2022	4510	4560	4510	4550	6488800	4728.6	4600	4293.933	4297.4	41.97
13-09-2022	4570	4660	4560	4660	20096400	4728.2	4612	4297.467	4297.85	51.14
14-09-2022	4640	4640	4600	4630	8070800	4726.6	4624	4301.267	4298.5	48.87
15-09-2022	4640	4660	4580	4620	14086900	4724.2	4635.9	4305.067	4299.2	48.11
16-09-2022	4640	4640	4610	4620	10067100	4716.6	4648	4309	4299	48.11
19-09-2022	4630	4630	4510	4620	7178400	4711.2	4660.3	4312.8	4297.9	48.11
20-09-2022	4630	4730	4620	4730	21025600	4709.8	4674	4317.6	4297.15	57.30
21-09-2022	4730	4840	4730	4800	29972000	4708.2	4687.2	4322.8	4296.95	61.93
22-09-2022	4810	4810	4740	4790	11964800	4707	4701.1	4328.067	4296.8	60.91
23-09-2022	4810	4810	4810	4790	10572700	4705.4	4714.9	4333.333	4297.2	60.91
26-09-2022	4810	4830	4750	4790	14881800	4704.6	4725.9	4338.867	4298	60.91
27-09-2022	4800	4810	4770	4780	8251000	4702.8	4734.9	4344.2	4299.5	59.69
28-09-2022	4800	4840	4780	4820	14145500	4700.2	4744.8	4350.333	4302.05	62.90
29-09-2022	4800	4870	4790	4840	14505300	4698	4754.6	4356.933	4304.8	64.42
30-09-2022	4840	4850	4710	4830	16238000	4695.8	4762.8	4363.333	4307.85	63.03
03-10-2022	4830	4870	4820	4850	13828900	4693.2	4767.6	4369.867	4311.1	64.67
04-10-2022	4880	4900	4850	4860	11292000	4691.2	4767.3	4376.733	4314.05	65.50
05-10-2022	4900	4900	4830	4840	10722000	4689.4	4769.2	4383.333	4316.9	62.36
06-10-2022	4860	4900	4840	4890	12400200	4692.6	4769.9	4390.267	4319.5	66.66
07-10-2022	4900	4910	4760	4810	12838200	4698.8	4769.8	4396.933	4321.4	55.68
10-10-2022	4840	4840	4700	4760	7560400	4703.8	4766.9	4403.2	4323.3	50.13
11-10-2022	4780	4780	4730	4770	8521900	4708.6	4765.8	4410.4	4325.7	51.18
12-10-2022	4730	4780	4660	4740	8324100	4711.6	4762.7	4417.467	4328.05	47.92
13-10-2022	4790	4830	4770	4800	9523600	4716.2	4762.1	4424.933	4331	54.20
14-10-2022	4840	4860	4770	4840	6746700	4721.6	4762.3	4432.8	4334.45	57.85
17-10-2022	4850	4850	4800	4830	8132200	4723.8	4762.9	4441.533	4337.9	56.63
18-10-2022	4850	4900	4810	4890	15783000	4726	4764.3	4451.267	4341.95	61.81
19-10-2022	4930	5375	4930	5350	79436400	4738.4	4771.3	4464.533	4348.4	80.78
20-10-2022	5350	5450	5225	5375	46287000	4751.1	4777.15	4477.7	4354.875	81.32
21-10-2022	5400	5400	5250	5300	15409300	4761.9	4782.75	4490.167	4360.375	74.52
24-10-2022	5275	5450	5250	5350	24297900	4773.5	4788.75	4503.367	4366.075	75.96
25-10-2022	5325	5375	5200	5300	13700900	4784.3	4794.35	4516.033	4371.675	71.60
26-10-2022	5250	5400	5175	5375	22594900	4797.2	4800.6	4529.867	4377.95	74.01
27-10-2022	5400	5450	5300	5350	20504900	4808.8	4805.3	4542.533	4384.15	71.82
28-10-2022	5050	5075	4980	4980	30200200	4813	4807.2	4552.933	4387.9	48.80
31-10-2022	4650	4740	4640	4640	79067000	4810.2	4806.2	4561.4	4389.85	37.05
01-11-2022	4590	4690	4500	4540	82463500	4804.6	4805.3	4568.8	4391.5	34.42
02-11-2022	4530	4590	4460	4490	30871100	4797.4	4803.3	4575.533	4392.8	33.16
03-11-2022	4510	4560	4500	4520	12852100	4790.8	4800.8	4582.867	4394.3	34.71
04-11-2022	4530	4550	4470	4480	16393700	4787.8	4797.5	4590.267	4395.45	33.59
07-11-2022	4540	4620	4500	4620	18944000	4788.4	4796.4	4598.533	4397.65	40.78
08-11-2022	4640	4650	4600	4630	15498500	4788.8	4792.7	4606.333	4399.15	41.27
09-11-2022	4630	4630	4520	4540	21483000	4787.6	4787.85	4613.4	4400.5	38.21
10-11-2022	4530	4580	4500	4560	8831700	4787.4	4784.45	4619	4402.2	39.29
11-11-2022	4610	4610	4520	4540	16741500	4787.2	4780.35	4624.667	4404.15	38.57
14-11-2022	4540	4600	4530	4590	12085100	4788.4	4776.75	4631.133	4406.55	41.47
15-11-2022	4590	4610	4540	4610	9771100	4790.6	4773.25	4638.2	4409.1	42.64
16-11-2022	4610	4610	4550	4610	8942700	4791	4769.1	4644.4	4411.65	42.64
17-11-2022	4600	4610	4560	4590	12150300	4791.8	4765.5	4651.2	4413.85	41.67
18-11-2022	4590	4660	4560	4640	17087900	4794.6	4764.1	4658.2	4416.65	45.02
21-11-2022	4630	4630	4550	4550	16526300	4794.6	4761.6	4664.867	4419.1	40.51
22-11-2022	4570	4620	4560	4560	18963600	4792.6	4760.4	4672.2	4421.25	41.22
23-11-2022	4580	4590	4550	4550	9016800	4791	4758.8	4679.667	4423.7	40.70
24-11-2022	4550	4600	4550	4560	6443000	4789.8	4757	4687.2	4426.25	41.49
25-11-2022	4570	4600	4530	4600	9139700	4789.4	4753	4695.133	4429.1	44.68
28-11-2022	4600	4730	4560	4710	33177900	4791.2	4751.2	4703.933	4432.4	52.37
29-11-2022	4710	4710	4660	4700	19140800	4790.6	4750.2	4712.867	4435.85	51.67
30-11-2022	4660	4800	4620	4800	53068500	4790.6	4749.4	4721.667	4439.75	57.77
01-12-2022	4800	4800	4670	4710	15105600	4789	4748	4730.4	4443.3	51.47
02-12-2022	4710	4710	4660	4710	6918700	4787.4	4746.4	4739.067	4446.85	51.47
05-12-2022	4710	4800	4700	4740	11207000	4786.4	4745.5	4746.067	4450.75	53.43
06-12-2022	4740	4750	4670	4740	12811900	4785.6	4744.2	4751.8	4454.55	53.43
07-12-2022	4740	4740	4670	4700	16797000	4783.2	4741.7	4757.6	4458.55	50.29
08-12-2022	4670	4690	4560	4660	18761500	4779.6	4738.8	4762.933	4462.6	47.29
09-12-2022	4660	4660	4600	4620	11530300	4775.4	4735.6	4767	4466.35	44.44
12-12-2022	4620	4690	4580	4690	9793300	4772.2	4732.7	4769.133	4470.45	50.11
13-12-2022	4700	4720	4630	4720	10336200	4769.4	4730.3	4768	4474.9	52.35
14-12-2022	4720	4720	4670	4720	7416600	4767	4728.2	4768.467	4479.25	52.35
15-12-2022	4720	4720	4640	4700	8687700	4763.2	4727.9	4767.667	4483.5	50.59
16-12-2022	4690	4870	4660	4870	15943700	4764.4	4731.6	4768	4488.8	62.22
19-12-2022	4830	4830	4730	4730	14697800	4763.8	4733.8	4765.867	4493.35	51.48
20-12-2022	4730	4770	4700	4770	5490000	4763.8	4736.2	4765.133	4498.75	53.93
21-12-2022	4770	4790	4740	4780	5975300	4764.6	4738.1	4763.333	4504.25	54.54
22-12-2022	4780	4840	4770	4840	8338300	4765.4	4740.8	4763.2	4510.05	58.17
23-12-2022	4830	4830	4760	4820	5698800	4765	4743.3	4763.2	4515.85	56.55
26-12-2022	4820	4820	4740	4750	4182400	4763.4	4743.6	4763.067	4522	51.18
27-12-2022	4760	4810	4740	4810	7409200	4761.8	4743.9	4763.467	4528.9	55.11
28-12-2022	4810	4820	4710	4770	9242200	4750.2	4744.3	4764.267	4535.95	52.10
29-12-2022	4740	4760	4700	4760	6825900	4737.9	4744.5	4764.067	4542.75	51.35
30-12-2022	4780	4780	4700	4700	13027100	4725.9	4743.9	4763.8	4549.1	46.95
02-01-2023	4700	4700	4610	4620	4681700	4711.3	4742.4	4762.933	4555.35	41.80
03-01-2023	4600	4650	4570	4600	10726600	4697.3	4740.8	4762	4561.35	40.61
04-01-2023	4610	4690	4610	4640	6737900	4682.6	4739.9	4761.267	4568.05	44.06
05-01-2023	4650	4730	4600	4730	12524500	4670.2	4739.5	4760.267	4574.45	50.96
06-01-2023	4720	4760	4670	4760	8390300	4665.8	4739.4	4760.067	4581.15	53.04
09-01-2023	4760	4770	4690	4760	7933400	4668.2	4739.2	4760.2	4588.1	53.04
10-01-2023	4760	4770	4660	4690	11450100	4671.2	4737.9	4760.6	4594.4	47.58
11-01-2023	4680	4700	4640	4700	8374700	4675.4	4736.4	4760.667	4600.5	48.40
12-01-2023	4700	4760	4660	4760	8897800	4680.2	4735.5	4760.6	4607.2	53.12
13-01-2023	4750	4780	4720	4790	7562200	4686.4	4737.1	4760.467	4614.3	55.33
16-01-2023	4790	4800	4750	4770	5595500	4689.4	4738.9	4760.733	4621.25	53.52
17-01-2023	4770	4800	4720	4760	12333700	4692	4740.4	4759.133	4627.75	52.60
18-01-2023	4760	4800	4720	4800	5978600	4697.2	4742.4	4757.633	4634.35	55.88
19-01-2023	4800	4830	4770	4800	6578400	4702	4744.7	4756.967	4639.75	55.88
20-01-2023	4800	4830	4760	4810	5572600	4707.4	4747.3	4756.033	4645.35	56.75
24-01-2023	4810	4850	4790	4830	9011700	4712.2	4750.3	4755.233	4651.4	58.51
25-01-2023	4830	4860	4810	4850	5240400	4717	4753.8	4754.5	4657.9	60.25
26-01-2023	4850	4870	4760	4800	10428900	4720.8	4755.9	4753	4663.5	54.13
27-01-2023	4800	4820	4750	4750	10656200	4724	4757.9	4751.667	4669.4	48.80
30-01-2023	4750	4780	4720	4760	12561000	4726.4	4760.5	4751.533	4675.25	49.86
31-01-2023	4760	4760	4660	4660	20691300	4728.6	4761.6	4750.6	4680.8	40.74
01-02-2023	4630	4680	4620	4630	14205700	4730	4761.3	4750.267	4686.65	38.47
02-02-2023	4630	4740	4630	4730	19332800	4733.6	4762.3	4750.4	4693.15	48.74
03-02-2023	4740	4740	4680	4690	8993300	4736.2	4763	4750.067	4699.45	45.47
06-02-2023	4690	4730	4660	4730	5956200	4738.8	4764.1	4748.267	4706.05	49.14
07-02-2023	4730	4890	4720	4860	19128400	4741.8	4766.5	4748.067	4713.4	58.84
08-02-2023	4860	5025	4810	5025	28380900	4748.3	4769.45	4749.567	4721.725	67.35
09-02-2023	5025	5050	4920	4920	18744700	4750.7	4770.65	4749.833	4728.925	58.99
10-02-2023	4770	4770	4580	4580	80984400	4748.1	4768.55	4748.033	4734.825	41.17
13-02-2023	4580	4580	4490	4520	27597600	4744.3	4765.85	4745.7	4740.375	38.94
14-02-2023	4520	4570	4520	4560	14133100	4740.7	4763.55	4743.9	4744.725	41.23
15-02-2023	4560	4560	4500	4550	14880800	4736.9	4761.25	4741.767	4748.075	40.82
16-02-2023	4550	4560	4510	4520	7728500	4733.3	4758.25	4738.9	4751.525	39.54
17-02-2023	4520	4530	4480	4510	12439300	4730.3	4754.95	4735.967	4754.775	39.10
20-02-2023	4520	4560	4500	4540	6716800	4728.7	4752.05	4733.3	4757.425	41.21
21-02-2023	4540	4540	4500	4500	9337400	4724.9	4748.55	4730.1	4758.075	39.26
22-02-2023	4490	4490	4380	4480	18928300	4720.1	4744.75	4726.9	4756.025	38.28
23-02-2023	4490	4490	4400	4400	12222600	4713.7	4740.35	4723.367	4754.775	34.57
24-02-2023	4400	4440	4350	4350	15569700	4706.7	4734.95	4720.833	4752.425	32.46
27-02-2023	4350	4350	4210	4300	23939900	4695.3	4729.85	4719.5	4749.825	30.45
28-02-2023	4300	4320	4180	4180	56167600	4684.3	4724.05	4717.3	4745.475	26.26
01-03-2023	4170	4200	4110	4150	20343000	4671.9	4717.85	4714.767	4741.825	25.32
02-03-2023	4160	4220	4150	4150	18610500	4659.3	4711.95	4711.833	4737.325	25.32
03-03-2023	4150	4170	4050	4060	25480200	4643.7	4704.55	4708.433	4733.325	22.52
06-03-2023	4080	4180	4070	4170	18906400	4630.7	4697.85	4705.767	4730.075	32.37
07-03-2023	4160	4160	4080	4080	17118900	4617.3	4690.35	4701.5	4726.625	29.11
08-03-2023	4080	4120	4060	4100	8066200	4603.1	4682.45	4696.967	4723.375	30.78
09-03-2023	4100	4140	4080	4100	12777500	4589.7	4669.95	4692.767	4720.625	30.78
10-03-2023	4100	4140	4080	4110	6408600	4576.7	4657.3	4688.567	4717.225	31.71
13-03-2023	4090	4180	4080	4150	7783400	4565.7	4645.8	4684.5	4714.275	35.45
14-03-2023	4140	4240	4130	4190	17787600	4557.1	4634.2	4680.633	4711.475	39.05
15-03-2023	4210	4230	4110	4110	8303800	4547.3	4622.3	4676.3	4708.325	34.86
16-03-2023	4100	4120	4040	4060	6901600	4535.7	4609.15	4671.833	4704.875	32.52
17-03-2023	4070	4170	4070	4110	7474800	4523.3	4596.75	4667.433	4701.025	37.08
20-03-2023	4160	4170	4100	4130	2789700	4510.7	4588.25	4663.167	4697.725	38.86
21-03-2023	4160	4190	4150	4180	2791800	4499.1	4583.65	4659.167	4694.925	43.19
24-03-2023	4370	4370	4240	4270	16626300	4490.7	4580.95	4655.5	4693.125	50.04
27-03-2023	4270	4290	4230	4290	3951600	4482.5	4578.95	4651.767	4691.125	51.44
28-03-2023	4290	4320	4280	4290	3806400	4473.1	4576.65	4648.033	4688.725	51.44
29-03-2023	4300	4370	4300	4350	5953900	4464.3	4575.35	4646.167	4686.425	55.76
30-03-2023	4360	4370	4290	4290	3912500	4454.7	4572.05	4644.167	4684.225	50.89
31-03-2023	4270	4360	4260	4320	5160600	4445.9	4568.95	4642.233	4680.825	53.09
03-04-2023	4350	4350	4250	4250	5522400	4434.9	4566.05	4639.9	4676.95	47.71
04-04-2023	4280	4280	4220	4240	3884500	4423.7	4562.85	4637.7	4673.65	46.97
05-04-2023	4290	4300	4260	4270	4520000	4412.9	4560.15	4635.833	4670.25	49.48
06-04-2023	4250	4290	4240	4240	2845000	4401.1	4556.65	4633.9	4666.7	47.08
10-04-2023	4250	4260	4240	4240	1666900	4388.9	4552.95	4632.167	4663.1	47.08
11-04-2023	4290	4290	4200	4210	5529500	4377.1	4548.95	4629.633	4659.025	44.58
12-04-2023	4210	4220	4180	4190	4025000	4365.9	4544.95	4627.233	4655.225	42.93
13-04-2023	4160	4180	4100	4110	12422500	4352.9	4539.65	4624.633	4651.875	37.06
14-04-2023	4120	4220	4120	4180	13009700	4343.3	4535.95	4622.167	4648.775	44.25
17-04-2023	4160	4180	4100	4100	5750200	4332.7	4531.35	4618.433	4645.875	38.79
18-04-2023	4130	4150	4110	4140	2959900	4320.9	4527.25	4615.167	4643.025	42.60
26-04-2023	4090	4090	3960	4050	20191600	4308.1	4522.15	4611.367	4639.575	37.02
27-04-2023	4150	4470	4150	4430	61698600	4302.1	4520.45	4610.1	4636.725	60.54
28-04-2023	4400	4440	4360	4390	8078900	4292.7	4517.25	4608.567	4634.225	58.08
02-05-2023	4400	4410	4280	4370	8075100	4279.6	4513.95	4606.167	4632.075	56.84
03-05-2023	4400	4420	4350	4380	9577500	4268.8	4509.75	4603.367	4629.575	57.33
04-05-2023	4400	4480	4400	4440	8370500	4266	4507.05	4601.033	4627.525	60.25
05-05-2023	4450	4470	4390	4450	8103100	4264.6	4504.45	4598.767	4625.425	60.74
08-05-2023	4480	4490	4430	4450	4542200	4262.4	4501.55	4596.5	4623.525	60.74
09-05-2023	4470	4470	4400	4400	6505000	4259.4	4498.15	4593.967	4621.175	56.74
10-05-2023	4420	4430	4400	4410	3912200	4257.2	4495.25	4591.233	4618.475	57.34
11-05-2023	4500	4500	4370	4410	6465900	4255.2	4492.75	4588.367	4615.775	57.34
12-05-2023	4430	4430	4370	4370	2019500	4251.8	4490.25	4585.3	4612.925	53.85
15-05-2023	4450	4530	4400	4470	12575700	4251.2	4488.05	4582.767	4610.375	60.35
16-05-2023	4500	4510	4460	4480	3297100	4251.2	4485.65	4580.233	4607.975	60.95
17-05-2023	4500	4510	4420	4490	5196700	4253	4483.35	4577.9	4605.775	61.56
19-05-2023	4460	4500	4430	4450	4213100	4255	4480.85	4574.967	4604.375	57.63
22-05-2023	4430	4450	4390	4420	5774000	4257.4	4476.35	4572.367	4603.975	54.80
23-05-2023	4420	4480	4420	4460	5302800	4263	4473.65	4570.367	4603.725	57.78
24-05-2023	4450	4450	4390	4400	6771000	4268	4469.95	4567.9	4603.075	52.23
25-05-2023	4410	4430	4370	4430	6771300	4273.6	4466.45	4565.833	4602.275	54.58
26-05-2023	4410	4430	4390	4390	4241400	4280.2	4461.95	4563.1	4601.375	50.97
29-05-2023	4400	4530	4380	4510	19192000	4287	4458.85	4560.9	4601.075	59.59
30-05-2023	4550	4600	4510	4570	10965500	4296.8	4457.05	4559.167	4600.325	63.08
31-05-2023	4540	4580	4500	4530	15535300	4305.4	4454.25	4556.767	4599.075	59.40
05-06-2023	4530	4550	4460	4500	10231700	4313.4	4451.55	4551.1	4597.925	56.72
06-06-2023	4500	4510	4440	4460	3884300	4320.4	4448.55	4545	4596.525	53.27
07-06-2023	4470	4550	4460	4530	14125500	4328	4446.85	4539.867	4595.375	58.07
08-06-2023	4570	4630	4540	4600	11503100	4336.2	4446.65	4534.867	4594.525	62.25
09-06-2023	4580	4600	4540	4570	6166600	4345.4	4446.35	4530	4593.575	59.52
12-06-2023	4590	4600	4560	4590	3437900	4356	4445.85	4524.767	4592.875	60.75
13-06-2023	4610	4630	4480	4510	13617800	4364	4443.65	4519.167	4591.575	53.68
14-06-2023	4500	4510	4410	4450	8040300	4370.4	4440.55	4515.633	4589.975	49.06
15-06-2023	4440	4500	4410	4490	3752900	4376.6	4437.85	4514.633	4588.525	52.02
16-06-2023	4500	4500	4450	4460	3980900	4380.4	4435.55	4514.1	4586.725	49.69
19-06-2023	4390	4420	4320	4370	7253700	4382	4432.25	4513.3	4584.325	43.40
20-06-2023	4380	4390	4310	4320	7009200	4382.6	4427.85	4511.967	4581.675	40.35
21-06-2023	4300	4370	4300	4350	7568100	4382.6	4423.45	4511.1	4580.275	42.94
22-06-2023	4370	4370	4300	4300	6730600	4382.8	4418.75	4508.967	4578.825	39.83
23-06-2023	4250	4290	4210	4280	5034400	4382	4413.95	4506.633	4577.175	38.63
26-06-2023	4270	4270	4230	4250	3616400	4382	4408.45	4504.7	4575.425	36.83
27-06-2023	4230	4280	4230	4260	5625500	4382.4	4403.05	4502.7	4573.875	37.86
03-07-2023	4250	4300	4210	4290	6882800	4382.8	4397.85	4501.033	4572.575	41.00
04-07-2023	4320	4340	4300	4330	2494300	4384.6	4392.85	4499.3	4571.575	44.99
05-07-2023	4330	4330	4280	4320	2865300	4386.2	4387.55	4497.367	4570.675	44.18
06-07-2023	4260	4290	4220	4230	8946500	4386.6	4381.85	4494.833	4568.875	37.66
07-07-2023	4230	4230	4210	4230	3771300	4387.4	4376.65	4492.433	4567.275	37.66
10-07-2023	4240	4320	4240	4260	5017800	4390.4	4371.65	4489.9	4566.075	41.03
11-07-2023	4260	4280	4250	4250	2444100	4391.8	4367.55	4487.9	4564.575	40.25
12-07-2023	4250	4260	4200	4210	10029700	4394	4363.35	4485.567	4562.325	37.20
13-07-2023	4220	4250	4210	4240	3764000	4396	4358.45	4483.5	4560.375	40.82
14-07-2023	4250	4280	4230	4280	4662400	4400.6	4354.35	4481.633	4558.675	45.34
17-07-2023	4260	4290	4250	4280	4747800	4397.6	4349.85	4479.5	4556.975	45.34
18-07-2023	4270	4300	4230	4240	3732800	4394.6	4343.65	4476.367	4555.075	41.65
20-07-2023	4260	4270	4210	4230	6241200	4391.8	4335.7	4473.233	4552.575	40.76
21-07-2023	4220	4280	4220	4260	2670800	4389.4	4329.1	4469.633	4549.875	44.60
24-07-2023	4290	4340	4270	4330	5720900	4387.2	4326.6	4467.1	4547.575	52.35
25-07-2023	4190	4190	4020	4080	39153900	4379.8	4322.2	4462.9	4544.025	34.03
26-07-2023	4050	4070	3950	3970	24981100	4370.2	4316.3	4457.767	4539.925	29.19
27-07-2023	3970	4000	3870	3870	27369100	4359.6	4309.5	4451.967	4535.375	25.62
31-07-2023	3870	3890	3830	3850	9582900	4348.4	4302.8	4446.3	4530.525	24.96
01-08-2023	3830	3850	3800	3800	11141500	4336.2	4295.7	4440.567	4525.325	23.35
02-08-2023	3770	3800	3680	3690	18555700	4322.6	4287.2	4434.367	4519.625	20.25
03-08-2023	3690	3830	3670	3810	18696100	4309.4	4280.3	4428.5	4514.425	31.01
04-08-2023	3780	3810	3740	3750	11266000	4294.8	4273	4422.033	4508.875	28.91
07-08-2023	3740	3770	3730	3760	4246900	4280.2	4266.6	4415.633	4503.475	29.76
08-08-2023	3730	3790	3730	3760	5548100	4266.4	4260.7	4409.367	4497.825	29.76
09-08-2023	3750	3770	3730	3740	6964400	4252.8	4255.1	4401.833	4492.475	28.96
10-08-2023	3720	3730	3700	3700	6572200	4237.6	4250.3	4394.967	4487.175	27.36
11-08-2023	3680	3720	3680	3690	4857600	4223.4	4245.7	4387.767	4481.775	26.96
14-08-2023	3700	3720	3630	3710	7975800	4209	4241.3	4380.633	4476.625	29.19
15-08-2023	3750	3750	3710	3720	5506800	4195.6	4237.9	4373.167	4471.225	30.34
16-08-2023	3730	3730	3680	3700	4146400	4179.4	4233.2	4365.7	4465.525	29.31
18-08-2023	3680	3720	3680	3700	5074200	4162	4229.4	4358.7	4459.875	29.31
21-08-2023	3700	3730	3690	3710	2972800	4145.6	4225.5	4351.367	4453.975	30.67
22-08-2023	3710	3720	3700	3710	2497400	4129.8	4221.6	4344.3	4445.775	30.67
23-08-2023	3710	3780	3700	3760	6860400	4115.8	4218.1	4337.633	4437.7	37.60
24-08-2023	3750	3760	3720	3750	3273400	4100.2	4214.1	4331.3	4429.95	36.81
25-08-2023	3720	3750	3700	3720	2548400	4082.6	4209.4	4325.3	4421.8	34.46
28-08-2023	3790	3800	3770	3780	2940200	4066.8	4206.1	4319.833	4414.2	42.38
29-08-2023	3780	3800	3760	3760	2704400	4050.2	4203.1	4313.967	4406.125	40.62
30-08-2023	3790	3790	3740	3780	3943400	4035.6	4199.8	4307.633	4398.275	43.16
31-08-2023	3740	3760	3700	3710	2927600	4020.8	4195.6	4300.633	4391.925	37.16
01-09-2023	3670	3690	3630	3670	6647100	4004.4	4190.5	4293.367	4387.075	34.23
04-09-2023	3670	3690	3660	3670	2533500	3988.6	4184.5	4286.567	4382.725	34.23
05-09-2023	3660	3670	3600	3610	10534100	3973.4	4177.7	4279.3	4378.325	30.11
06-09-2023	3620	3680	3600	3660	5431300	3960.2	4171.4	4271.967	4374.025	36.93
07-09-2023	3660	3670	3600	3610	9288100	3945.4	4164	4264.1	4369.675	33.42
08-09-2023	3630	3630	3570	3580	8490000	3931	4156.9	4256.167	4364.475	31.48
11-09-2023	3610	3650	3580	3630	4452600	3918	4150	4248.633	4359.475	37.93
12-09-2023	3650	3650	3610	3640	3677400	3905.8	4143.9	4240.9	4354.975	39.17
13-09-2023	3630	3630	3580	3590	3910200	3892.4	4137.4	4232.833	4350.125	35.38
14-09-2023	3580	3610	3580	3580	3936700	3878.2	4130.5	4224.633	4345.325	34.66
15-09-2023	3550	3570	3520	3520	6649400	3862	4123.3	4215.9	4339.975	30.62
18-09-2023	3500	3520	3460	3480	7309100	3845.2	4115.7	4206.767	4334.325	28.26
19-09-2023	3490	3620	3480	3620	7861600	3833	4109.8	4198.9	4329.375	44.42
20-09-2023	3580	3670	3570	3660	7751300	3821.6	4104.5	4191.633	4324.725	48.03
21-09-2023	3630	3780	3580	3740	17846000	3811.2	4100.8	4184.833	4320.225	54.39
22-09-2023	3770	3890	3750	3860	16836800	3803.4	4097.6	4179.5	4316.775	61.93
25-09-2023	3860	3890	3790	3810	7712800	3795.4	4094.7	4174.033	4313.025	57.66
26-09-2023	3800	3810	3770	3790	6258600	3786.4	4091.2	4167.767	4309.225	55.99
27-09-2023	3820	3820	3720	3770	6476700	3776.2	4088.4	4161.633	4305.275	54.30
29-09-2023	3770	3780	3690	3770	6011000	3766	4081.8	4155.233	4301.125	54.30
10-10-2023	3720	3750	3690	3690	2644800	3755	4074.8	4147.433	4296.025	47.64
11-10-2023	3670	3710	3610	3630	6274700	3743	4067.4	4138.133	4290.675	43.34
12-10-2023	3620	3670	3610	3650	4635800	3730.8	4060.1	4129.667	4284.925	45.12
13-10-2023	3610	3660	3610	3650	2626700	3717.2	4052.2	4123.467	4279.625	45.12
16-10-2023	3660	3670	3620	3650	3103200	3708.6	4044.2	4117.667	4274.325	45.12
17-10-2023	3650	3840	3630	3820	16134200	3705.6	4037.9	4112.733	4269.725	58.83
18-10-2023	3830	3840	3760	3800	6312600	3704.2	4031.9	4107.733	4265.025	57.02
19-10-2023	3800	3850	3770	3830	5277600	3703.8	4026.1	4103.133	4260.675	59.05
20-10-2023	3810	3850	3730	3850	7222600	3704.8	4020.5	4098.733	4256.625	60.39
23-10-2023	3860	3860	3760	3840	4922400	3707.8	4015.2	4094.067	4252.725	59.35
24-10-2023	3830	4000	3790	3990	23694700	3711.4	4010.4	4090.667	4249.225	68.24
25-10-2023	4000	4100	4000	4020	16724200	3716.8	4005.8	4087.6	4245.725	69.67
26-10-2023	4050	4050	3980	3990	14742200	3721.4	4000.8	4084.867	4242.075	66.45
27-10-2023	3980	4070	3950	3970	9815900	3725.6	3996	4082.333	4238.425	64.32
30-10-2023	3970	3970	3720	3730	19222500	3725.4	3989.1	4078.533	4232.725	45.45
31-10-2023	3790	3820	3710	3730	7098400	3726	3981.8	4075.533	4227.725	45.45
01-11-2023	3600	3650	3550	3590	17086200	3724	3973.7	4071.8	4221.825	37.92
02-11-2023	3600	3670	3570	3590	11420000	3721.6	3965.3	4068.067	4215.875	37.92
03-11-2023	3590	3610	3530	3540	10972400	3718	3956.8	4064.6	4209.375	35.48
06-11-2023	3550	3630	3550	3600	9122800	3716	3947.7	4060.8	4203.275	40.43
07-11-2023	3620	3620	3550	3570	7200300	3713.4	3937.7	4057.4	4197.375	38.83
08-11-2023	3560	3600	3560	3590	4941500	3711	3928.3	4054	4191.275	40.52
09-11-2023	3600	3600	3580	3600	3504400	3708.8	3919.3	4050.667	4185.425	41.39
10-11-2023	3600	3600	3550	3600	4074400	3705.6	3910.7	4047.267	4179.625	41.39
13-11-2023	3590	3590	3510	3530	8713500	3701.2	3900.7	4043.133	4173.775	36.98
14-11-2023	3510	3520	3470	3480	12393100	3696.4	3889.5	4038.4	4168.075	34.19
15-11-2023	3500	3530	3410	3430	28214400	3689.4	3878.1	4033.867	4162.225	31.61
16-11-2023	3440	3460	3420	3430	7665600	3682.8	3866.5	4029.667	4156.175	31.61
17-11-2023	3470	3470	3420	3440	11305200	3676	3855.8	4025.2	4149.725	32.78
20-11-2023	3470	3470	3420	3450	4284600	3670.8	3845.8	4020.667	4143.175	34.01
21-11-2023	3460	3490	3430	3470	9111000	3666.8	3835.6	4015.933	4136.725	36.49
22-11-2023	3480	3520	3450	3510	15131600	3663.6	3826.1	4010.867	4130.825	41.25
23-11-2023	3510	3580	3500	3540	13135600	3662.2	3817.8	4005.867	4125.025	44.61
24-11-2023	3550	3580	3520	3530	4244300	3659.6	3809.9	4000.8	4118.875	43.71
27-11-2023	3530	3550	3500	3530	9969600	3658	3801.7	3995.333	4112.575	43.71
28-11-2023	3520	3640	3520	3600	11745700	3658.4	3794.7	3990.733	4106.725	51.61
29-11-2023	3600	3640	3560	3630	8381400	3658.4	3788.2	3986.133	4101.075	54.55
30-11-2023	3630	3640	3570	3600	14244300	3657.6	3781.7	3981.8	4095.075	51.20
01-12-2023	3600	3700	3590	3620	10843700	3658.2	3775.3	3977.667	4089.175	53.26
04-12-2023	3640	3670	3550	3620	13822100	3659	3768.6	3973.333	4083.225	53.26
05-12-2023	3590	3620	3570	3590	13171500	3660.4	3761.2	3969	4077.025	49.61
06-12-2023	3620	3630	3500	3530	14704900	3661.4	3753.3	3964.267	4070.425	43.24
07-12-2023	3510	3550	3500	3520	4711900	3659.4	3746.2	3959.667	4064.025	42.26
08-12-2023	3570	3570	3490	3500	8814300	3656.2	3738.9	3955.067	4057.775	40.30
11-12-2023	3500	3510	3470	3490	6122300	3651.2	3731.2	3950.933	4051.425	39.32
12-12-2023	3500	3510	3420	3430	9355100	3642.6	3723	3945.933	4045.275	33.98
13-12-2023	3430	3460	3400	3420	4557400	3634.8	3715.1	3941.4	4039.225	33.17
14-12-2023	3450	3450	3400	3410	6938800	3627.2	3706.8	3936.533	4032.625	32.34
15-12-2023	3400	3410	3330	3400	14427500	3619.8	3698	3932.2	4026.175	31.49
18-12-2023	3480	3480	3380	3410	8332600	3612.6	3689.3	3925.4	4019.575	33.38
19-12-2023	3410	3440	3380	3420	4885000	3607.2	3681.1	3918.933	4012.375	35.29
20-12-2023	3430	3520	3420	3460	14028200	3603.8	3673.4	3912.867	4004.55	42.41
21-12-2023	3470	3480	3440	3470	2362300	3600.2	3665.5	3906.8	3997.3	44.07
22-12-2023	3470	3490	3440	3480	5443100	3596.8	3657	3900.4	3991.8	45.75
27-12-2023	3470	3520	3450	3480	6946500	3593.4	3651	3893.933	3986.6	45.75
28-12-2023	3500	3570	3500	3550	11017100	3588	3646.8	3887.933	3981.55	56.40
29-12-2023	3540	3550	3500	3550	4426000	3583	3643.6	3882.267	3976.55	56.40
02-01-2024	3530	3550	3500	3510	4034800	3576.6	3640.2	3876.267	3971.5	49.91
03-01-2024	3550	3560	3520	3550	2259200	3570.6	3637.7	3870.533	3966.7	55.43
04-01-2024	3530	3560	3520	3550	4454100	3564.8	3636.3	3865.067	3961.75	55.43
05-01-2024	3540	3580	3530	3560	3715100	3556.2	3633.8	3859	3957.05	56.81
08-01-2024	3530	3560	3470	3490	5091700	3545.6	3631.2	3852.4	3952.1	46.06
09-01-2024	3480	3490	3420	3430	5295300	3534.4	3627.9	3845.333	3947.25	39.20
10-01-2024	3430	3480	3410	3430	9929600	3523.6	3624.6	3838.533	3942.65	39.20
11-01-2024	3450	3450	3420	3440	1809800	3517.8	3621.6	3832	3938.35	40.90
12-01-2024	3430	3480	3410	3450	7057900	3512.2	3619.1	3825.267	3934.7	42.63
15-01-2024	3470	3480	3440	3450	6400300	3509.4	3616.7	3818.933	3931.2	42.63
16-01-2024	3430	3470	3420	3440	2900700	3506.4	3614	3812.333	3927.65	41.23
17-01-2024	3440	3440	3310	3330	26969500	3502.2	3610.1	3805.267	3924	29.70
18-01-2024	3330	3340	3290	3290	12793600	3496	3606	3797.133	3919.6	26.77
19-01-2024	3300	3300	3210	3230	13591500	3489.2	3601.3	3788.2	3915.35	23.09
22-01-2024	3220	3240	3130	3140	18781900	3480.2	3595.6	3778.933	3910.55	18.89
23-01-2024	3140	3200	3130	3160	13946100	3471.4	3590.1	3770	3905.85	22.27
24-01-2024	3180	3220	3150	3160	6304600	3462.6	3584.1	3761.333	3901.1	22.27
25-01-2024	3190	3200	3150	3180	8159700	3455.6	3578.4	3752.333	3896.25	25.86
26-01-2024	3160	3170	3130	3160	4082500	3449.2	3572.8	3742.733	3891.1	24.63
29-01-2024	3160	3160	3070	3080	10961100	3442.2	3565.8	3732.8	3885.95	20.46
30-01-2024	3080	3120	3010	3100	22166700	3435.6	3559.2	3722.867	3881.15	23.93
31-01-2024	3130	3150	3100	3120	10380600	3429.2	3552.6	3713.6	3876.2	27.34
01-02-2024	3100	3130	3090	3100	9581500	3422.2	3546.5	3704.6	3871.05	26.08
02-02-2024	3100	3200	3100	3170	14766800	3416.2	3541.5	3695.8	3866	37.02
05-02-2024	3190	3240	3180	3230	13145900	3410.6	3537.1	3687.6	3860.8	44.59
06-02-2024	3220	3270	3170	3260	11734900	3405	3533.6	3680.2	3855.65	47.95
07-02-2024	3250	3280	3240	3280	8252000	3400	3529.8	3673.267	3850.6	50.13
12-02-2024	3170	3170	2920	2930	76247500	3388	3523	3663.8	3843.5	28.04
13-02-2024	2920	2930	2800	2820	47322800	3372.4	3515.4	3653.933	3836.15	24.40
15-02-2024	2860	2940	2830	2930	30795200	3358.4	3508.4	3644.933	3829.2	33.67
16-02-2024	2930	2940	2830	2840	19452300	3343.2	3500.4	3635.533	3822.15	30.39
19-02-2024	2830	2870	2800	2820	15923000	3327.2	3492.7	3625.933	3815.05	29.69
20-02-2024	2800	2820	2760	2770	22028800	3310.2	3484.6	3615.8	3807.55	27.98
21-02-2024	2760	2770	2650	2680	36243300	3292	3476.2	3604.8	3799.75	25.16
22-02-2024	2690	2740	2690	2710	11531300	3275.6	3468.5	3594.067	3792.1	27.77
23-02-2024	2730	2740	2660	2690	11002400	3259	3459.2	3583.8	3784.5	27.09
26-02-2024	2690	2690	2590	2590	30069000	3240.8	3448.5	3572.867	3776.5	23.94
27-02-2024	2590	2640	2570	2610	19702300	3223.2	3437.2	3561.867	3769	25.80
28-02-2024	2620	2720	2610	2690	23784500	3208.4	3425.5	3551.467	3761.55	32.87
29-02-2024	2710	2720	2640	2680	13867400	3193.6	3414.2	3541.267	3754.45	32.45
01-03-2024	2710	2720	2660	2680	9059500	3179	3403.1	3530.867	3747.15	32.45
04-03-2024	2730	2740	2660	2670	7857500	3164.4	3392.1	3520.133	3740.25	31.98
05-03-2024	2670	2690	2640	2670	7146400	3149.6	3381.1	3509.4	3731.45	31.98
07-03-2024	2700	2730	2680	2730	15990200	3135.8	3371.5	3499.333	3723.15	38.21
08-03-2024	2730	2740	2670	2670	6052200	3120	3361.9	3488.933	3714.65	34.78
13-03-2024	2720	2720	2660	2700	12721100	3104.6	3352.4	3478.533	3706.25	37.79
14-03-2024	2720	2720	2660	2680	14850300	3088.6	3342.7	3467.533	3697.45	36.58
15-03-2024	2660	2690	2620	2660	10449800	3072.2	3332.8	3458.067	3688.5	35.36
18-03-2024	2640	2790	2640	2770	21634600	3056.6	3322.3	3450.067	3680.1	46.02
19-03-2024	2780	2790	2750	2770	3977900	3041	3312	3442.733	3671.95	46.02
20-03-2024	2760	2820	2750	2760	15105000	3026	3301.3	3435.467	3663.7	45.23
21-03-2024	2760	2780	2740	2750	4262800	3010	3290.3	3428.467	3655.4	44.41
22-03-2024	2720	2750	2670	2680	8424600	2992.6	3278.7	3421.733	3646.95	39.09
25-03-2024	2720	2730	2690	2710	2142200	2975.6	3265.9	3414.4	3638.15	42.28
26-03-2024	2760	2760	2730	2740	5698200	2960.6	3253.1	3407.667	3629.45	45.37
27-03-2024	2730	2770	2730	2740	3466600	2946.8	3240.6	3400.867	3620.7	45.37
28-03-2024	2730	2740	2650	2660	11924900	2931.4	3227.5	3393.533	3611.75	38.93
01-04-2024	2700	2700	2630	2670	4597100	2916	3216.9	3386.4	3603	40.08
02-04-2024	2720	2730	2700	2720	3277400	2901.4	3206.8	3379.867	3594.3	45.57
03-04-2024	2740	2740	2670	2690	6005900	2886.2	3197.8	3373.2	3585.75	43.02
04-04-2024	2690	2790	2690	2740	13025300	2872.2	3189.3	3366.733	3577.3	48.22
05-04-2024	2710	2730	2690	2700	1763300	2859.6	3180.9	3359.933	3568.85	44.71
16-04-2024	2600	2630	2560	2570	13149000	2845.2	3170.6	3352.4	3559.15	35.62
17-04-2024	2540	2550	2420	2420	24035000	2829	3159.1	3343.867	3548.4	28.44
18-04-2024	2370	2430	2370	2400	8163700	2814.2	3147.2	3335.133	3537.75	27.64
19-04-2024	2380	2440	2330	2430	7730800	2799.6	3135.5	3326.6	3527.4	30.79
22-04-2024	2400	2430	2370	2410	4209600	2784.6	3123.6	3317.6	3517.15	29.86
23-04-2024	2420	2430	2340	2350	6378400	2768	3111.8	3308.267	3506.25	27.20
24-04-2024	2350	2420	2350	2390	10038900	2752.6	3100.9	3299.4	3495.2	31.57
25-04-2024	2500	2690	2500	2650	41711600	2744	3093.1	3291.867	3485.6	51.83
26-04-2024	2650	2750	2630	2640	21154400	2734.8	3085.2	3284.4	3475.85	51.21
29-04-2024	2600	2600	2480	2590	15949500	2724.2	3076.7	3276.467	3466.25	48.07
30-04-2024	2590	2670	2560	2630	11951500	2714.8	3068.5	3269.267	3457.15	50.67
02-05-2024	2620	2640	2570	2620	8845000	2703.8	3060	3262.267	3447.8	50.00
03-05-2024	2640	2650	2580	2580	9275700	2690.8	3050.7	3255	3438.4	47.29
06-05-2024	2650	2650	2580	2590	2607100	2677.4	3041.2	3248.2	3429.5	48.05
07-05-2024	2600	2600	2530	2560	5268100	2663	3031.5	3240.867	3420.7	45.91
08-05-2024	2540	2580	2530	2550	6988400	2655.4	3021.7	3233.8	3411.7	45.19
13-05-2024	2560	2690	2560	2660	17842100	2652.2	3012.3	3227.667	3403.5	53.79
14-05-2024	2670	2700	2640	2680	6333700	2647.2	3002.8	3221.333	3395.5	55.16
15-05-2024	2700	2710	2650	2670	5384800	2643.8	2993.5	3214.867	3387.6	54.29
16-05-2024	2680	2700	2660	2680	3488900	2641	2984.1	3208.8	3379.7	55.06
17-05-2024	2700	2750	2700	2710	7129500	2639.8	2975	3203	3371.8	57.36
20-05-2024	2710	2750	2700	2710	4858100	2640.4	2966.2	3197.6	3363.7	57.36
21-05-2024	2710	2910	2700	2890	33078900	2644	2959.8	3193.667	3356.55	68.57
22-05-2024	2910	3070	2870	3060	35586300	2651.4	2955.2	3189.933	3350.7	75.20
27-05-2024	3090	3270	3090	3250	43355700	2664.6	2952.7	3187.2	3345.8	80.22
28-05-2024	3290	3390	3160	3280	24106200	2678	2950.6	3184.133	3340.9	80.88
29-05-2024	3280	3280	2970	3020	19437500	2684.6	2946.5	3178.533	3334.75	61.71

Mark

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