AALI

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
02-01-1998	1568	1568	1529	1529	69000
06-01-1998	1509	1509	1449	1509	297000
07-01-1998	1469	1529	1449	1529	132000
08-01-1998	1469	1469	1370	1429	720000
09-01-1998	1429	1509	1390	1509	680000
12-01-1998	1469	1469	1429	1469	180000
13-01-1998	1469	1588	1469	1588	243000
14-01-1998	1588	1588	1568	1588	862500
15-01-1998	1568	1568	1449	1489	800000
16-01-1998	1489	1747	1489	1687	1708500
19-01-1998	1727	2184	1727	2184	2857000
20-01-1998	2184	2223	1985	2104	1138500
21-01-1998	2104	2144	2045	2065	796000
22-01-1998	2065	2065	1529	1548	19326000
23-01-1998	1529	1648	1489	1648	5851500					53.12
26-01-1998	1707	1965	1628	1965	5918000					60.23
27-01-1998	1965	2045	1926	2025	2201500					61.42
28-01-1998	2025	2144	1945	2144	1781000					63.75
02-02-1998	2144	2680	2144	2680	4821500					71.94
03-02-1998	2739	2839	2501	2680	2470000					71.94
04-02-1998	2680	2978	2462	2859	1192000					74.20
05-02-1998	2779	2779	2640	2700	1115500					68.89
06-02-1998	2720	2819	2581	2700	1178500					68.89
09-02-1998	2739	2819	2640	2819	1525000					70.71
10-02-1998	2660	2819	2541	2541	3166500					61.65
11-02-1998	2501	2541	2303	2541	1660000					61.65
12-02-1998	2382	2382	2263	2342	345500					55.72
13-02-1998	2144	2144	1906	2025	1492500					47.83
16-02-1998	2025	2382	2025	2342	1183000					54.73
17-02-1998	2362	2382	2164	2362	618500					55.14
18-02-1998	2382	2521	2382	2481	955000					57.56
19-02-1998	2501	2561	2481	2501	809500					57.97
20-02-1998	2541	2720	2541	2660	1338000					61.19
23-02-1998	2680	2700	2620	2660	117000					61.19
24-02-1998	2660	2660	2462	2541	382500					57.38
25-02-1998	2462	2541	2462	2541	74000					57.38
26-02-1998	2660	2700	2561	2620	575500					59.33
27-02-1998	2680	2739	2660	2739	682000					62.14
02-03-1998	2739	2898	2739	2859	1154000					64.78
03-03-1998	2878	3176	2859	3176	1254500					70.62
04-03-1998	3176	3176	2878	3017	1019000					64.82
05-03-1998	3017	3097	3017	3077	973000					65.95
06-03-1998	3117	3117	3017	3117	490000					66.72
09-03-1998	3017	3017	2779	2938	685000					60.15
10-03-1998	2918	2918	2759	2779	660500					54.97
11-03-1998	2779	2819	2680	2779	2263500					54.97
12-03-1998	2938	2978	2898	2938	350000					59.06
13-03-1998	2978	3117	2859	2958	2180500					59.56
16-03-1998	2938	2938	2898	2938	729000					58.79
17-03-1998	2938	2978	2938	2958	651000	2357.54				59.36
18-03-1998	2958	2958	2918	2958	241500	2386.12				59.36
19-03-1998	2918	2938	2898	2938	781500	2414.7				58.43
20-03-1998	2938	3037	2938	3037	952500	2444.86				61.63
23-03-1998	3037	3037	2978	3017	963500	2476.62				60.61
24-03-1998	2938	2978	2918	2918	772000	2504.8				55.72
25-03-1998	2918	2918	2720	2720	936500	2529.82				47.46
26-03-1998	2739	2898	2739	2759	1209000	2553.24				49.06
27-03-1998	2819	3057	2799	3057	1505500	2582.62				59.27
30-03-1998	3057	3057	2978	3057	369500	2613.98				59.27
01-04-1998	3057	3136	2998	3117	915500	2642.58				61.10
02-04-1998	3176	3176	2918	2958	2859500	2658.06				54.18
03-04-1998	2918	3176	2918	3156	4346000	2679.1				60.22
06-04-1998	3156	3176	3097	3136	1164000	2700.52				59.37
08-04-1998	3156	3236	3156	3176	1176500	2733.08				60.57
09-04-1998	3176	3176	3136	3136	189000	2762.84				58.70
13-04-1998	3216	3275	3097	3136	398500	2786.26				58.70
14-04-1998	3017	3017	2859	3017	659500	2806.1				53.06
15-04-1998	3017	3017	2978	3017	612000	2823.56				53.06
16-04-1998	3097	3097	3017	3037	483500	2830.7				53.92
17-04-1998	2998	3057	2978	3057	304000	2838.24				54.82
20-04-1998	3057	3057	2998	3057	938000	2842.2				54.82
22-04-1998	3057	3057	2978	3017	184500	2848.54				52.45
23-04-1998	2978	2998	2978	2978	1185000	2854.1				50.18
24-04-1998	2938	2978	2918	2938	269000	2856.48				47.89
27-04-1998	2938	2938	2918	2938	250500	2864.42				47.89
29-04-1998	2938	2938	2878	2918	470000	2871.96				46.65
30-04-1998	2859	2859	2720	2759	203000	2880.3				38.21
01-05-1998	2700	2759	2680	2759	218500	2894.98				38.21
04-05-1998	2700	2700	2481	2700	262000	2902.14				35.45
06-05-1998	2521	2521	2362	2362	456000	2902.14				24.53
07-05-1998	2303	2521	2303	2521	706000	2902.94				34.72
08-05-1998	2521	2541	2501	2541	909000	2903.74				35.89
12-05-1998	2462	2541	2462	2541	78000	2901.36				35.89
13-05-1998	2382	2541	2303	2362	1212000	2895.4				30.25
14-05-1998	2223	2223	2184	2184	214500	2888.26				25.89
18-05-1998	2184	2184	2144	2144	51000	2880.32				25.02
19-05-1998	2223	2223	2223	2223	1000	2872.38				30.03
22-05-1998	2382	2561	2382	2521	366500	2868.02				44.98
25-05-1998	2541	2541	2541	2541	179000	2861.66				45.82
26-05-1998	2581	2581	2501	2501	134000	2848.16				44.36
27-05-1998	2581	2581	2462	2481	126500	2837.44				43.62
28-05-1998	2382	2382	2303	2303	64000	2821.96				37.57
29-05-1998	2303	2382	2283	2382	56500	2807.26				41.45
01-06-1998	2263	2263	2223	2223	411500	2792.96				36.53
02-06-1998	2144	2144	2025	2025	367500	2777.88				31.52
03-06-1998	2005	2144	1667	2144	1010000	2765.18				37.11
04-06-1998	2124	2263	2124	2263	302000	2751.68				42.19
05-06-1998	2303	2382	2223	2382	200500	2740.16				46.82
08-06-1998	2362	2382	2223	2382	192500	2729.04				46.82
09-06-1998	2303	2422	2303	2422	103000	2718.32	2537.93			48.42
11-06-1998	2303	2422	2303	2422	46500	2707.6	2546.86			48.42
12-06-1998	2382	2382	2362	2382	75500	2696.48	2555.59			46.78
15-06-1998	2382	2382	2342	2342	29000	2682.58	2563.72			45.13
16-06-1998	2342	2342	2223	2223	235000	2666.7	2571.66			40.56
17-06-1998	2223	2263	2144	2203	618500	2652.4	2578.6			39.83
18-06-1998	2303	2382	2283	2303	230500	2644.06	2586.94			45.15
19-06-1998	2263	2382	2223	2382	97500	2636.52	2594.88			48.99
22-06-1998	2263	2303	2184	2303	33500	2621.44	2602.03			45.56
24-06-1998	2144	2164	2084	2164	926000	2603.58	2608.78			40.21
25-06-1998	2164	2164	2164	2164	25000	2584.52	2613.55			40.21
26-06-1998	2164	2223	2164	2223	12000	2569.82	2613.94			43.48
30-06-1998	2184	2223	2184	2223	104500	2551.16	2615.13			43.48
01-07-1998	2223	2303	2223	2263	285500	2533.7	2617.11			45.80
02-07-1998	2263	2303	2263	2303	314000	2516.24	2624.66			48.10
03-07-1998	2184	2362	2184	2362	568000	2500.76	2631.8			51.38
07-07-1998	2362	2581	2362	2462	256500	2487.28	2636.77			56.40
08-07-1998	2859	2859	2382	2462	27500	2476.18	2641.14			56.40
09-07-1998	2263	2382	2263	2382	275000	2463.48	2643.52			51.47
10-07-1998	2382	2442	2382	2442	747500	2451.58	2641.14			54.67
13-07-1998	2442	2462	2402	2422	316500	2438.88	2638.56			53.41
14-07-1998	2422	2422	2402	2402	80500	2425.78	2633.99			52.11
15-07-1998	2362	2422	2323	2362	174500	2412.68	2630.61			49.51
16-07-1998	2362	2462	2362	2422	420000	2401.56	2627.83			53.27
17-07-1998	2462	2660	2462	2620	239000	2395.2	2625.84			63.04
20-07-1998	2581	2640	2581	2640	167500	2389.24	2626.83			63.87
21-07-1998	2640	2720	2620	2700	358000	2384.88	2628.42			66.29
22-07-1998	2700	2759	2700	2700	23000	2383.7	2632			66.29
23-07-1998	2620	2620	2620	2620	500	2380.92	2637.95			60.06
24-07-1998	2620	2620	2620	2620	5000	2379.32	2640.73			60.06
27-07-1998	2521	2620	2462	2620	24500	2384.48	2643.31			60.06
28-07-1998	2620	2620	2620	2620	2500	2386.46	2644.7			60.06
29-07-1998	2620	2620	2600	2620	379000	2388.04	2645.89			60.06
30-07-1998	2700	2700	2660	2660	4000	2390.42	2645.89			62.61
31-07-1998	2660	2660	2660	2660	125000	2396.38	2645.89			62.61
03-08-1998	2700	2700	2521	2521	96000	2403.12	2645.69			49.82
04-08-1998	2521	2521	2382	2501	331500	2410.26	2645.29			48.29
05-08-1998	2462	2462	2382	2382	57500	2413.44	2642.91			40.35
06-08-1998	2382	2382	2303	2342	84500	2409.86	2638.94			38.09
07-08-1998	2243	2501	2223	2323	40000	2405.5	2633.58			37.03
10-08-1998	2382	2382	2184	2223	140000	2399.94	2624.05			31.97
11-08-1998	2144	2144	2144	2144	5500	2393.2	2615.32			28.64
12-08-1998	2164	2223	2164	2164	375000	2390.42	2606.19			30.61
13-08-1998	2164	2164	2104	2144	50000	2385.66	2596.46			29.72
14-08-1998	2144	2184	2124	2144	535500	2384.08	2588.52			29.72
18-08-1998	2144	2203	2104	2124	55500	2386.06	2581.97			28.76
19-08-1998	2124	2144	2104	2104	16000	2385.26	2575.22			27.79
20-08-1998	2104	2104	1985	2005	445500	2380.1	2565.89			23.56
21-08-1998	1945	1945	1846	1866	195000	2369.78	2554.97			19.15
24-08-1998	1806	1906	1747	1906	199000	2360.26	2544.65			23.58
25-08-1998	1826	1826	1667	1747	454000	2346.76	2532.54	2474.207		19.10
26-08-1998	1707	1707	1667	1707	1372500	2332.46	2520.03	2475.393		18.16
27-08-1998	1707	1707	1509	1568	315000	2316.18	2506.33	2475.787		15.35
28-08-1998	1509	1509	1409	1509	246000	2299.52	2491.05	2475.653		14.33
31-08-1998	1429	1449	1390	1449	525500	2284.04	2475.37	2475.787		13.37
01-09-1998	1429	1449	1409	1429	240500	2268.56	2460.48	2475.253		13.05
02-09-1998	1469	1469	1409	1449	261000	2251.48	2447.77	2475.12		15.21
03-09-1998	1429	1628	1390	1568	3831000	2235.2	2435.86	2474.987		26.86
04-09-1998	1608	1747	1588	1667	4744500	2222.48	2421.96	2475.513		34.88
07-09-1998	1707	1866	1667	1866	3299000	2216.52	2410.05	2478.027		47.36
08-09-1998	1846	2144	1846	2045	2118000	2214.14	2399.33	2480.413		55.61
09-09-1998	2104	2104	1806	1846	2111000	2206.6	2388.21	2478.16		46.83
10-09-1998	1787	1866	1767	1787	769000	2197.88	2374.52	2476.047		44.58
11-09-1998	1747	1767	1588	1707	500500	2186.76	2360.23	2473.66		41.66
14-09-1998	1707	1707	1568	1628	199500	2173.26	2344.75	2474.193		38.95
15-09-1998	1667	1667	1151	1231	3128000	2150.64	2325.7	2471.413		28.80
16-09-1998	1270	1409	1251	1290	6892500	2127.2	2307.24	2466.913		31.65
17-09-1998	1330	1330	1171	1231	3078500	2102.58	2289.38	2461.62		30.34
18-09-1998	1231	1231	1092	1132	991500	2077.58	2270.53	2454.873		28.23
21-09-1998	1092	1132	1032	1132	631000	2051.38	2251.48	2444.553		28.23
22-09-1998	1151	1191	1092	1171	1354500	2026.36	2232.62	2434.493		30.44
23-09-1998	1171	1191	1112	1132	740500	2000.96	2213.37	2422.98		29.46
24-09-1998	1171	1310	1171	1270	5744500	1979.12	2195.9	2413.447		37.15
25-09-1998	1251	1251	1191	1251	2030500	1955.7	2178.63	2403.787		36.56
28-09-1998	1270	1310	1231	1251	1689000	1928.32	2161.76	2393.333		36.56
29-09-1998	1231	1231	1191	1211	1938500	1899.74	2144.49	2384.467		35.19
30-09-1998	1191	1191	1171	1191	384500	1869.56	2127.22	2375.467		34.50
01-10-1998	1171	1211	1132	1171	664500	1838.98	2111.34	2367.66		33.78
02-10-1998	1132	1132	1052	1092	1545500	1808.42	2094.67	2361.44		31.03
05-10-1998	1092	1132	993	1032	1706000	1776.66	2077.99	2352.707		29.10
06-10-1998	1012	1012	953	993	1292500	1744.12	2064.3	2343.58		27.88
07-10-1998	1012	1092	1012	1072	2003500	1713.16	2049.81	2334.187		33.91
08-10-1998	1092	1132	1072	1132	3425500	1683.4	2035.72	2325.06		38.14
09-10-1998	1151	1211	1112	1132	3487500	1652.84	2021.63	2314.873		38.14
12-10-1998	1151	1171	1151	1151	2658500	1622.66	2009.52	2304.813		39.56
13-10-1998	1151	1171	1132	1171	925500	1595.66	1999.39	2295.68		41.09
14-10-1998	1151	1191	1151	1191	1444500	1569.46	1989.86	2286.68		42.66
15-10-1998	1270	1330	1191	1231	4513500	1546.44	1979.94	2277.42		45.77
16-10-1998	1270	1449	1270	1409	8197500	1527.78	1968.82	2268.553		56.94
19-10-1998	1469	1489	1310	1370	6035000	1508.72	1957.11	2258.627		54.30
20-10-1998	1390	1390	1290	1310	1902000	1490.46	1945.2	2246.187		50.43
21-10-1998	1330	1350	1270	1290	1829500	1473.38	1933.29	2234.673		49.17
22-10-1998	1231	1290	1231	1290	222000	1455.9	1923.16	2222.76		49.17
23-10-1998	1251	1270	1251	1251	124000	1438.04	1911.85	2210.32		46.54
26-10-1998	1231	1231	1171	1211	752000	1419.38	1901.73	2198.807		43.95
27-10-1998	1191	1211	1171	1191	2229000	1400.72	1893.39	2188.22		42.66
28-10-1998	1191	1211	1151	1171	1110000	1382.06	1883.66	2177.5		41.37
29-10-1998	1151	1211	1112	1211	1162000	1366.18	1873.14	2165.987		44.97
30-10-1998	1191	1211	1171	1211	139000	1353.08	1861.43	2154.34		44.97
02-11-1998	1191	1191	1171	1171	89500	1338.38	1849.32	2142.56		41.98
03-11-1998	1191	1350	1171	1350	3595500	1330.44	1838.6	2131.84	2188.265	56.08
04-11-1998	1330	1429	1310	1409	2377000	1324.48	1828.47	2121.513	2187.665	59.56
05-11-1998	1429	2065	1429	1985	5587500	1332.82	1824.5	2115.16	2190.045	77.96
06-11-1998	2025	2025	1628	1667	2445000	1335.98	1817.75	2106.027	2190.735	61.36
09-11-1998	1628	1826	1588	1767	3835000	1342.34	1813.19	2097.693	2192.425	63.96
10-11-1998	1747	1846	1707	1787	1971000	1349.5	1809.03	2090.153	2193.815	64.48
11-11-1998	1806	1846	1806	1846	695500	1357.44	1804.46	2084.327	2195.7	66.02
12-11-1998	1826	1826	1707	1806	877500	1362.2	1798.7	2077.973	2196.79	63.99
13-11-1998	1787	1906	1767	1886	159500	1366.58	1794.53	2070.167	2198.28	66.22
16-11-1998	1747	1826	1588	1826	243500	1365.78	1791.15	2061.96	2199.965	63.06
18-11-1998	1866	1866	1826	1866	204000	1362.2	1788.17	2053.62	2200.86	64.29
19-11-1998	1866	1866	1767	1866	177500	1362.6	1784.6	2046.34	2199.27	64.29
20-11-1998	1866	1886	1826	1826	863000	1363.38	1780.63	2037.473	2197.88	61.91
23-11-1998	1866	1886	1806	1806	2354000	1365.36	1776.06	2028.607	2196.585	60.70
24-11-1998	1846	1926	1787	1787	3283500	1368.54	1770.9	2019.347	2197.78	59.51
25-11-1998	1787	1787	1648	1648	693000	1376.88	1763.76	2009.427	2197.78	51.55
26-11-1998	1667	1707	1648	1687	240500	1384.82	1756.01	1999.767	2196.39	53.43
27-11-1998	1648	1707	1628	1707	553000	1394.34	1748.46	1991.033	2194.8	54.41
30-11-1998	1727	1727	1648	1648	400000	1404.66	1741.12	1981.907	2192.32	51.01
01-12-1998	1667	1667	1568	1588	859000	1413.78	1732.58	1972.247	2186.86	47.74
02-12-1998	1628	1667	1588	1588	1797000	1422.12	1724.24	1962.453	2181.4	47.74
03-12-1998	1628	1707	1628	1687	2693000	1433.22	1717.09	1953.32	2175.54	53.45
04-12-1998	1628	1667	1608	1628	1422000	1440.38	1709.75	1944.06	2170.18	49.95
07-12-1998	1667	1687	1628	1667	916000	1448.7	1702.2	1935.32	2165.015	52.18
08-12-1998	1667	1687	1648	1667	324000	1457.02	1692.67	1926.847	2159.255	52.18
09-12-1998	1648	1687	1648	1667	213000	1466.14	1682.94	1918.373	2154.885	52.18
10-12-1998	1687	1787	1687	1787	1914500	1478.06	1673.81	1910.833	2151.115	59.17
11-12-1998	1787	1866	1747	1846	3105500	1491.56	1665.27	1904.747	2148.635	62.10
14-12-1998	1866	1926	1846	1886	2137500	1507.44	1657.93	1898.927	2147.94	63.99
15-12-1998	1866	1886	1846	1886	678000	1524.52	1650.59	1893.5	2145.66	63.99
16-12-1998	1926	1965	1906	1906	3125500	1542.78	1643.45	1890.46	2143.38	65.01
17-12-1998	1886	1906	1846	1846	457000	1558.26	1635.71	1885.96	2140.205	59.60
18-12-1998	1906	1926	1866	1866	946500	1572.94	1628.17	1881.46	2137.03	60.77
21-12-1998	1866	1926	1866	1906	662000	1588.42	1620.63	1877.227	2133.26	63.08
22-12-1998	1906	1965	1906	1945	2660500	1604.3	1613.48	1874.447	2129.685	65.22
23-12-1998	1945	1945	1886	1886	243500	1618.6	1607.13	1872.46	2126.41	59.58
24-12-1998	1906	1906	1886	1886	53500	1632.5	1600.98	1870.74	2123.135	59.58
28-12-1998	1826	1906	1826	1906	110000	1646	1596.22	1868.627	2119.565	60.91
29-12-1998	1886	1886	1886	1886	10000	1655.54	1591.66	1864.393	2115.3	58.82
30-12-1998	1906	1926	1886	1926	425000	1666.66	1587.69	1860.293	2110.635	61.65
04-01-1999	1906	1906	1866	1906	18000	1678.58	1584.52	1856.327	2104.285	59.45
05-01-1999	1906	2164	1906	2144	3315500	1695.66	1584.52	1854.08	2099.92	72.17
06-01-1999	2144	2283	2104	2243	4240500	1714.72	1585.31	1853.68	2095.75	75.60
07-01-1999	2303	2382	2243	2243	5016000	1734.56	1586.3	1852.753	2091.38	75.60
08-01-1999	2223	2243	2104	2223	2852500	1754.8	1587.09	1852.753	2087.805	73.48
11-01-1999	2223	2323	2223	2283	1708500	1776.64	1588.68	1854.473	2085.325	75.68
12-01-1999	2263	2283	2184	2223	1933500	1797.68	1589.87	1855	2082.545	69.46
13-01-1999	2184	2184	1945	1945	1889000	1812.36	1589.27	1852.88	2077.58	49.27
14-01-1999	1866	1965	1787	1945	5345000	1827.04	1590.06	1849.967	2072.515	49.27
15-01-1999	1866	2005	1846	2005	3235000	1843.72	1591.05	1847.453	2067.85	52.71
25-01-1999	1985	1985	1886	1906	2769000	1854.84	1592.64	1844.013	2062.59	47.04
26-01-1999	1965	1985	1886	1906	3075000	1864.78	1594.63	1840.573	2057.33	47.04
27-01-1999	1945	1945	1846	1866	1332000	1862.4	1597.61	1837.133	2051.97	44.79
28-01-1999	1866	1906	1866	1906	1481500	1867.18	1601.58	1834.227	2046.315	47.50
29-01-1999	1926	1945	1886	1886	645000	1869.56	1605.95	1831.98	2040.66	46.27
01-02-1999	1926	1926	1866	1866	706000	1871.14	1610.32	1829.733	2035.4	45.02
02-02-1999	1866	1866	1826	1846	212500	1871.14	1614.29	1826.687	2031.03	43.75
03-02-1999	1826	1886	1787	1866	625000	1872.34	1617.27	1823.247	2026.565	45.41
04-02-1999	1886	1886	1826	1846	482000	1871.54	1619.06	1820.2	2020.51	44.01
05-02-1999	1846	1886	1826	1886	153500	1872.74	1619.26	1818.347	2014.655	47.50
08-02-1999	1886	1886	1787	1787	266000	1871.16	1616.68	1815.833	2008.005	40.74
09-02-1999	1787	1826	1787	1826	71000	1870.36	1616.48	1813.187	2002.345	44.11
10-02-1999	1806	1806	1767	1787	94500	1869.58	1616.48	1810.28	1995.5	41.56
11-02-1999	1787	1787	1648	1648	2381000	1866.42	1615.89	1806.18	1988.06	34.02
12-02-1999	1707	1707	1648	1648	733000	1863.64	1616.09	1801.813	1980.42	34.02
15-02-1999	1667	1687	1648	1687	110000	1864.42	1620.65	1797.313	1973.175	37.70
16-02-1999	1667	1667	1628	1648	364000	1863.64	1624.23	1791.887	1965.735	35.56
17-02-1999	1648	1648	1648	1648	107500	1862.46	1628.4	1786.46	1958.89	35.56
18-02-1999	1628	1667	1628	1667	298500	1862.84	1633.75	1781.693	1952.14	37.56
19-02-1999	1667	1767	1667	1707	2466000	1865.22	1639.5	1776.793	1945.49	41.67
22-02-1999	1707	1707	1687	1687	419500	1867.2	1644.66	1771.893	1938.64	40.24
23-02-1999	1707	1707	1687	1707	391500	1867.6	1650.41	1767.26	1931.89	42.36
24-02-1999	1707	1707	1667	1687	203500	1868.78	1654.58	1762.76	1925.24	40.80
25-02-1999	1687	1687	1648	1687	258000	1869.18	1658.94	1757.86	1918.785	40.80
26-02-1999	1667	1667	1628	1667	461500	1869.18	1663.1	1751.507	1912.43	39.13
01-03-1999	1648	1667	1648	1667	49500	1869.18	1667.66	1745.02	1906.075	39.13
02-03-1999	1628	1628	1548	1548	2708500	1864.4	1671.23	1737.34	1899.225	30.51
03-03-1999	1568	1568	1469	1489	3218000	1857.26	1674.41	1729.267	1892.875	27.30
04-03-1999	1469	1509	1449	1509	1055000	1849.72	1678.58	1721.86	1886.625	29.99
05-03-1999	1509	1509	1469	1489	585000	1841.78	1683.15	1714.32	1880.57	28.84
08-03-1999	1489	1509	1449	1509	1231500	1833.84	1688.31	1706.913	1876.305	31.66
09-03-1999	1469	1489	1469	1489	407000	1826.7	1692.48	1699.373	1871.145	30.36
10-03-1999	1469	1489	1469	1489	136500	1819.16	1696.05	1691.833	1865.885	30.36
11-03-1999	1489	1529	1469	1489	2573000	1810.82	1699.62	1684.027	1860.625	30.36
12-03-1999	1489	1489	1469	1469	190000	1801.3	1702.8	1676.087	1856.16	28.89
15-03-1999	1469	1469	1370	1409	1511000	1791.76	1705.18	1668.673	1852.285	24.96
16-03-1999	1390	1390	1330	1350	4669500	1781.04	1706.77	1661	1848.315	21.82
17-03-1999	1350	1509	1350	1509	9641000	1773.1	1709.55	1655.18	1844.745	42.73
19-03-1999	1529	1568	1449	1489	5251000	1765.16	1710.35	1649.493	1839.585	41.23
22-03-1999	1489	1529	1469	1489	3618000	1756.42	1711.54	1643.933	1834.325	41.23
23-03-1999	1489	1509	1469	1509	428000	1748.48	1713.53	1639.173	1829.365	43.52
24-03-1999	1469	1548	1469	1529	3949000	1736.18	1715.92	1635.073	1824.605	45.80
25-03-1999	1529	1548	1509	1548	2901500	1722.28	1718.5	1630.967	1820.83	47.94
26-03-1999	1548	1548	1509	1529	861000	1708	1721.28	1626.867	1816.565	45.98
29-03-1999	1529	1529	1509	1509	795000	1693.72	1724.26	1622.633	1812.995	43.95
30-03-1999	1529	1548	1469	1509	2881500	1678.24	1727.44	1618.533	1810.415	43.95
01-04-1999	1489	1489	1469	1489	1001500	1663.56	1730.62	1614.433	1807.14	41.80
05-04-1999	1469	1509	1449	1509	425000	1654.84	1733.6	1611.127	1803.37	44.71
06-04-1999	1489	1529	1489	1529	264500	1646.52	1736.78	1608.88	1799.105	47.53
07-04-1999	1529	1529	1509	1529	666500	1637	1740.36	1606.367	1794.84	47.53
08-04-1999	1529	1529	1489	1509	981000	1629.06	1741.95	1604.78	1790.275	44.87
09-04-1999	1509	1588	1509	1588	7472500	1622.7	1743.74	1603.987	1786.105	55.47
12-04-1999	1608	1767	1588	1727	10130000	1619.92	1741.16	1605.047	1782.83	67.35
13-04-1999	1767	1806	1747	1787	4682500	1617.54	1742.36	1606.9	1780.055	70.96
14-04-1999	1787	1787	1707	1727	3038000	1614.36	1741.96	1608.753	1777.575	63.42
15-04-1999	1727	1806	1687	1687	4494500	1610.78	1740.96	1610.473	1774.995	58.92
16-04-1999	1707	1866	1707	1806	6727000	1609.98	1740.56	1612.853	1772.51	66.52
19-04-1999	1866	1965	1806	1826	8591500	1609.18	1740.76	1614.573	1769.73	67.61
20-04-1999	1806	1806	1667	1747	3966000	1607.2	1739.37	1615.107	1766.95	59.42
21-04-1999	1767	1787	1727	1747	1793500	1604.42	1738.58	1614.313	1764.865	59.42
22-04-1999	1787	1846	1787	1826	2835000	1605.2	1738.18	1612.853	1763.175	64.42
23-04-1999	1866	1886	1846	1866	1662500	1606	1738.18	1612.987	1761.39	66.66
26-04-1999	1866	1906	1866	1886	745000	1607.98	1738.78	1613.647	1759.705	67.75
27-04-1999	1886	1886	1806	1826	357000	1611.54	1738.98	1614.44	1757.52	61.26
28-04-1999	1886	1926	1846	1886	2176000	1616.3	1739.97	1616.16	1755.435	64.88
29-04-1999	1945	2065	1886	2045	6257000	1623.46	1743.94	1621.587	1753.85	72.28
30-04-1999	2045	2084	1926	1965	3147000	1629.8	1746.72	1626.087	1751.365	64.88
03-05-1999	2005	2084	2005	2065	2870000	1638.14	1750.3	1631.647	1749.38	69.13
04-05-1999	2124	2203	2084	2184	4458000	1648.48	1755.66	1638.66	1748.39	73.28
05-05-1999	2184	2323	2164	2323	3940500	1660.8	1763.01	1646.6	1747.795	77.15
06-05-1999	2342	2541	2342	2541	4856500	1677.88	1772.54	1655.733	1748.39	81.63
07-05-1999	2541	2720	2382	2462	1981500	1692.98	1780.29	1664.6	1748.69	75.82
10-05-1999	2382	2462	2362	2382	604500	1706.88	1787.83	1672.013	1748.79	70.36
11-05-1999	2382	2382	2144	2144	1246000	1716.02	1792.6	1677.967	1747.4	57.17
12-05-1999	2164	2243	2164	2223	685000	1727.14	1798.16	1684.447	1745.415	59.86
14-05-1999	2243	2263	2184	2203	504500	1737.86	1803.52	1691.06	1743.23	58.85
17-05-1999	2203	2223	2164	2223	993000	1751.36	1807.88	1697.94	1740.845	59.59
18-05-1999	2223	2223	2104	2144	186500	1764.46	1810.86	1704.427	1738.065	55.39
19-05-1999	2144	2203	2144	2144	854000	1777.16	1813.44	1711.44	1735.685	55.39
20-05-1999	2184	2303	2184	2283	939500	1793.04	1817.41	1719.78	1734	61.00
21-05-1999	2283	2283	2223	2223	346000	1807.32	1820.58	1727.98	1732.015	57.63
24-05-1999	2263	2283	2223	2223	645500	1822	1824.35	1735.653	1730.03	57.63
25-05-1999	2283	2283	2223	2223	183500	1836.68	1827.92	1742.927	1728.045	57.63
26-05-1999	2223	2223	2144	2144	405500	1849.78	1830.3	1749.673	1725.465	52.83
27-05-1999	2184	2184	2045	2144	2076000	1863.28	1832.29	1756.293	1722.885	52.83
28-05-1999	2287	2287	2120	2144	1296500	1877.98	1834.87	1762.78	1721	52.83
31-05-1999	2215	2239	2120	2144	914500	1893.86	1837.45	1769.133	1719.215	52.83
01-06-1999	2144	2144	2096	2120	142000	1906.08	1839.59	1775.06	1717.905	51.10
02-06-1999	2144	2144	2072	2072	674000	1917.74	1841.45	1779.48	1716.555	47.72
03-06-1999	2072	2120	2072	2096	1960000	1929.88	1843.15	1784.32	1715.42	49.52
04-06-1999	2120	2334	2096	2239	7388000	1944.48	1846.48	1790.513	1715.5	58.64
08-06-1999	2287	2763	2287	2620	5544500	1966.3	1851.24	1799.38	1717.88	72.77
09-06-1999	2620	2620	2454	2454	1850000	1984.42	1853.35	1807.14	1719.33	62.72
10-06-1999	2454	2454	2287	2358	1998500	2001	1854.5	1814.52	1720.4	57.75
11-06-1999	2382	2477	2311	2334	2777500	2017.5	1855.61	1822.007	1721.35	56.54
14-06-1999	2430	2549	2430	2477	3279500	2036.86	1857.55	1830.58	1723.115	61.68
15-06-1999	2477	2597	2477	2501	3320500	2057.1	1860.33	1839.447	1725.1	62.48
16-06-1999	2525	2525	2406	2430	699000	2075.52	1865.18	1847.573	1727.225	58.58
17-06-1999	2477	2525	2430	2454	2626500	2094.02	1870.27	1855.86	1730.165	59.50
18-06-1999	2501	2501	2477	2477	1060000	2112.98	1874.99	1864.567	1733.02	60.41
21-06-1999	2477	2525	2477	2525	930500	2133.3	1881.18	1872.4	1736.91	62.31
22-06-1999	2525	2525	2477	2525	1540500	2152.04	1887.37	1879.84	1741	62.31
23-06-1999	2501	2501	2382	2382	1056000	2165.14	1892.53	1882.487	1745.07	53.45
24-06-1999	2382	2406	2263	2263	1401500	2174.66	1896.1	1886.46	1748.84	47.40
25-06-1999	2263	2311	2263	2287	1271500	2185.86	1900.11	1889.927	1753.03	48.66
28-06-1999	2263	2501	2263	2287	7296000	2197.86	1904.32	1893.26	1757.32	48.66
29-06-1999	2382	2573	2287	2311	10760000	2207.96	1908.97	1896.36	1761.63	50.05
30-06-1999	2406	2406	2239	2287	2302000	2217.18	1913.18	1899.567	1765.225	48.64
01-07-1999	2334	2358	2192	2239	2355000	2227.02	1917.11	1901.92	1768.085	45.84
02-07-1999	2263	2358	2192	2215	2871000	2236.38	1920.4	1904.513	1769.83	44.47
05-07-1999	2287	2382	2025	2144	4821000	2242.74	1923.97	1906.367	1770.325	40.59
06-07-1999	2144	2215	2025	2192	6443000	2249.26	1927.63	1908.54	1772.055	44.14
07-07-1999	2192	2192	2072	2096	1993000	2253.46	1930.72	1910.34	1773.6	39.11
08-07-1999	2096	2120	2025	2025	2682000	2257.44	1934.49	1911.8	1775.19	35.85
09-07-1999	2025	2072	2025	2049	885000	2260.7	1938.5	1913.547	1777.295	37.74
12-07-1999	2049	2120	2025	2049	2523000	2260.78	1942.12	1916.22	1781.385	37.74
13-07-1999	2049	2049	1977	2025	1254000	2261.98	1945.89	1918.473	1785.06	36.49
14-07-1999	2025	2025	1977	1977	1456000	2260.22	1949.18	1920.273	1788.79	34.07
15-07-1999	2001	2001	1834	1858	8557500	2253.7	1951.09	1921.673	1792.42	28.95
16-07-1999	1858	2001	1858	1953	7022000	2246.3	1953.55	1924.107	1796.525	37.08
19-07-1999	1977	2025	1906	1906	1938000	2233.6	1955.74	1926.227	1800.2	34.95
20-07-1999	1930	1953	1858	1858	3789000	2221.52	1957.25	1927.367	1803.83	32.87
21-07-1999	1882	1906	1834	1882	1992000	2211.52	1959.2	1929.06	1806.89	34.96
22-07-1999	1858	1882	1787	1787	7345500	2204.38	1960.2	1929.86	1809.57	30.87
23-07-1999	1810	1810	1763	1787	3244000	2195.66	1961.4	1930.66	1812.25	30.87
26-07-1999	1787	1787	1644	1667	3906000	2184.94	1961.4	1930.66	1814.53	26.36
27-07-1999	1667	1739	1620	1667	5721500	2173.82	1962.59	1929.86	1816.91	26.36
28-07-1999	1691	1810	1691	1787	7217000	2166.68	1965.57	1929.467	1819.99	37.03
29-07-1999	1810	1953	1787	1930	18547500	2162.4	1969.78	1929.76	1824.18	46.91
30-07-1999	1858	1882	1810	1882	6895000	2154.38	1973.71	1929.733	1828.43	44.39
02-08-1999	1882	1906	1834	1834	3406500	2146.6	1976.96	1929.253	1832.635	41.97
03-08-1999	1858	1882	1834	1882	4270000	2139.78	1980.89	1929.493	1836.685	45.19
04-08-1999	1906	1906	1787	1787	6580500	2131.06	1983.87	1928.967	1839.96	40.41
05-08-1999	1787	1787	1739	1739	4272000	2122.96	1986.37	1927.853	1842.995	38.21
06-08-1999	1739	1810	1739	1810	2406500	2116.28	1989.78	1926.953	1846.29	43.14
09-08-1999	1787	1787	1763	1763	995000	2108.66	1993.32	1926.133	1849.25	40.82
10-08-1999	1763	1763	1667	1739	3289500	2100.56	1997.21	1925.153	1851.99	39.64
11-08-1999	1739	1763	1667	1763	2644500	2093.42	1999.75	1924.2	1854.65	41.46
12-08-1999	1787	1810	1763	1763	1955500	2087.24	2002.49	1923.38	1856.42	41.46
13-08-1999	1763	1763	1715	1763	968000	2080.58	2005.23	1922.293	1858.385	41.46
16-08-1999	1810	1810	1739	1739	979500	2070.58	2007.53	1921.18	1860.53	39.96
18-08-1999	1763	1858	1763	1810	4578000	2054.38	2010.34	1918.953	1863.13	46.16
19-08-1999	1810	1953	1787	1906	19779500	2043.42	2013.92	1916.707	1866.21	53.20
20-08-1999	1906	1953	1882	1906	9056000	2034.38	2017.69	1914.46	1869.485	53.20
23-08-1999	1930	1930	1882	1906	1372000	2025.82	2021.66	1912.347	1872.96	53.20
24-08-1999	1930	1953	1906	1930	3924000	2014.88	2025.87	1909.993	1876.655	55.04
25-08-1999	1906	1906	1882	1906	766500	2002.98	2030.04	1907.88	1880.33	52.81
26-08-1999	1858	1882	1834	1858	766000	1991.54	2033.53	1907.3	1883.565	48.57
27-08-1999	1834	1858	1810	1858	616000	1979.62	2036.82	1906.72	1886.8	48.57
30-08-1999	1810	1810	1787	1810	879500	1966.28	2039.63	1905.42	1889.995	44.43
31-08-1999	1787	1834	1763	1787	1273500	1951.52	2042.41	1904.627	1892.18	42.56
01-09-1999	1810	1834	1763	1787	2824000	1936.76	2044.4	1903.833	1894.07	42.56
02-09-1999	1787	1787	1739	1739	1015500	1923.9	2044.52	1902.987	1892.84	38.62
03-09-1999	1739	1739	1691	1691	2397000	1912.46	2043.56	1901.553	1892.96	35.12
06-09-1999	1715	1739	1644	1691	2139500	1900.54	2043.2	1900.253	1892.58	35.12
07-09-1999	1667	1691	1596	1644	2125500	1887.68	2042.77	1898.773	1891.865	31.85
08-09-1999	1644	1667	1548	1572	3177000	1872.9	2040.43	1896.947	1890.495	27.60
09-09-1999	1572	1691	1501	1691	10011000	1860.98	2039.08	1895.78	1889.92	41.49
10-09-1999	1715	1787	1715	1739	9863500	1850.98	2039	1895.067	1889.185	45.99
13-09-1999	1787	1810	1763	1787	4340000	1842.42	2039.4	1894.407	1888.99	50.12
14-09-1999	1763	1787	1739	1763	2612500	1834.8	2038.77	1894.247	1888.475	48.14
15-09-1999	1739	1763	1715	1715	2514000	1825.26	2037.26	1893.507	1887.72	44.36
16-09-1999	1667	1715	1667	1715	2281500	1817.64	2035.55	1893.027	1887.165	44.36
17-09-1999	1715	1715	1667	1691	743500	1810.96	2034.2	1893.313	1886.59	42.43
20-09-1999	1667	1691	1667	1691	523000	1803.8	2032.25	1893.6	1886.11	42.43
21-09-1999	1620	1691	1620	1667	838000	1796.16	2028.47	1893.467	1886.205	40.39
22-09-1999	1644	1691	1644	1667	1275000	1789	2025.49	1893.593	1886.105	40.39
23-09-1999	1644	1644	1596	1620	3389000	1781.86	2021.04	1893.407	1885.67	36.41
24-09-1999	1572	1572	1525	1525	6044500	1775.2	2014.45	1892.46	1885.055	29.99
27-09-1999	1548	1596	1525	1548	6495500	1767.1	2006.7	1891.4	1884.855	33.07
28-09-1999	1572	1572	1548	1572	1384000	1760.42	1997.01	1890.633	1884.775	36.22
29-09-1999	1572	1620	1525	1572	5614000	1754.7	1988.11	1889.733	1884.2	36.22
30-09-1999	1596	1667	1596	1667	10510500	1750.4	1980.96	1889.6	1884.395	47.56
01-10-1999	1691	1787	1691	1763	15704000	1749.92	1977.15	1890.107	1884.875	56.06
04-10-1999	1810	1858	1715	1739	11701000	1748.96	1972.31	1890.587	1885.235	53.72
05-10-1999	1739	1763	1715	1763	2438000	1750.88	1967.91	1891.227	1885.715	55.71
06-10-1999	1763	1810	1763	1810	6963000	1753.74	1963.78	1892.973	1885.83	59.40
07-10-1999	1858	1858	1787	1810	5470500	1754.2	1960.44	1895.113	1885.65	59.40
08-10-1999	1763	1810	1763	1810	2644500	1751.8	1957.1	1897.12	1885.27	59.40
11-10-1999	1787	1810	1787	1810	740500	1750.36	1952.37	1899.26	1884.89	59.40
12-10-1999	1787	1787	1715	1739	1494500	1748.46	1947.53	1900.793	1884.055	50.80
13-10-1999	1715	1787	1667	1763	2848500	1746.08	1942.93	1902.62	1883.64	53.26
14-10-1999	1739	1763	1715	1763	1072500	1745.6	1938.33	1904.447	1883.125	53.26
15-10-1999	1763	1787	1739	1787	624000	1746.56	1934.76	1906.433	1882.53	55.83
18-10-1999	1739	1739	1715	1739	1381500	1745.14	1930.71	1908.233	1881.5	49.93
19-10-1999	1763	1858	1763	1834	6046500	1746.56	1927.61	1911.067	1881.24	59.13
20-10-1999	1953	2096	1667	1834	29775500	1748.46	1924.51	1914.293	1880.98	59.13
21-10-1999	1858	2072	1858	2049	24145000	1754.18	1923.8	1917.893	1881.695	72.44
22-10-1999	2192	2192	1930	1953	14371000	1757.98	1922.61	1920.987	1882.03	62.63
25-10-1999	2001	2049	1930	2025	7109500	1763.22	1921.9	1924.56	1882.525	66.32
26-10-1999	2001	2168	2001	2120	27566500	1770.84	1920.71	1928.633	1883.595	70.45
27-10-1999	2096	2144	2025	2025	16726500	1775.14	1914.76	1931.94	1883	62.22
28-10-1999	2049	2120	2025	2072	5989000	1778.46	1910.94	1935.433	1882.145	64.44
29-10-1999	2120	2144	2096	2096	7784500	1782.26	1908.32	1939.213	1881.41	65.55
01-11-1999	2120	2144	2096	2120	4694000	1786.54	1906.18	1943.287	1880.895	66.67
02-11-1999	2096	2120	2072	2096	6754000	1789.86	1902.37	1947.2	1879.96	64.41
03-11-1999	2072	2120	2072	2096	6606000	1793.66	1898.32	1951.247	1879.325	64.41
04-11-1999	2096	2144	2096	2096	3787500	1798.42	1894.98	1955.16	1880.08	64.41
05-11-1999	2120	2144	2096	2120	3027000	1803.66	1891.64	1959.1	1880.955	65.85
08-11-1999	2096	2120	2096	2096	3373000	1809.38	1887.83	1962.88	1881.41	63.10
09-11-1999	2096	2120	2096	2120	6107500	1816.04	1883.78	1966.953	1882.48	64.69
10-11-1999	2120	2168	2096	2120	9141000	1822.7	1879.73	1970.5	1883.55	64.69
11-11-1999	2096	2168	2096	2144	10336000	1830.8	1877.35	1973.28	1884.94	66.37
12-11-1999	2144	2144	2049	2072	2561000	1838.42	1875.44	1975.18	1885.77	57.52
15-11-1999	2072	2096	1977	2001	3473500	1844.62	1872.58	1977.007	1886.345	50.39
16-11-1999	2001	2001	1977	1977	913500	1851.28	1869.48	1978.94	1886.9	48.21
17-11-1999	2025	2025	1930	1930	2395500	1858.44	1865.67	1979.767	1887.32	44.18
18-11-1999	1930	1977	1906	1930	2547000	1863.22	1862.1	1980.46	1887.64	44.18
19-11-1999	1930	1977	1834	1858	4259500	1865.6	1858.29	1981.2	1887.7	38.47
22-11-1999	1858	1882	1787	1834	2354500	1866.54	1854.48	1981.78	1887.44	36.77
23-11-1999	1810	1834	1810	1810	1652500	1867.48	1851.14	1981.673	1887.555	35.09
24-11-1999	1810	1810	1739	1739	1263500	1867.96	1846.61	1980.827	1887.12	30.65
25-11-1999	1739	1739	1667	1715	3999500	1867.96	1842.8	1979.687	1886.76	29.29
26-11-1999	1715	1787	1715	1739	2935000	1868.92	1839.94	1979.107	1887.215	32.50
29-11-1999	1763	1763	1691	1691	1271500	1868.92	1836.36	1977.807	1887.43	29.61
30-11-1999	1667	1763	1667	1763	1499000	1870.84	1833.5	1975.927	1887.81	38.45
01-12-1999	1763	1810	1739	1787	4907500	1873.24	1831.12	1974.74	1888.505	41.11
02-12-1999	1810	1810	1763	1787	1746000	1876.58	1829.22	1972.887	1889.2	41.11
03-12-1999	1763	1787	1763	1787	646500	1881.82	1828.51	1970.24	1889.8	41.11
06-12-1999	1787	1810	1787	1810	1540500	1887.06	1827.08	1966.82	1890.315	44.00
07-12-1999	1810	1810	1763	1763	481000	1890.88	1825.65	1961.633	1890.695	39.71
08-12-1999	1763	1763	1691	1739	3682000	1894.22	1824.46	1956.813	1890.855	37.69
09-12-1999	1739	1763	1739	1763	1582500	1896.14	1823.27	1952.687	1891.235	40.93
10-12-1999	1763	1787	1739	1739	1536500	1895.66	1822.79	1949.987	1891.495	38.76
13-12-1999	1763	1787	1739	1763	875500	1896.14	1822.55	1946.92	1891.975	42.07
14-12-1999	1787	1834	1787	1810	2118500	1897.08	1823.98	1944.3	1892.69	47.99
15-12-1999	1834	1858	1810	1834	2692500	1897.56	1825.65	1941.707	1894.12	50.76
16-12-1999	1834	1834	1810	1810	1523500	1897.56	1825.88	1939.48	1895.725	48.01
17-12-1999	1810	1834	1787	1834	1952500	1898.04	1824.92	1937.413	1897.35	50.88
20-12-1999	1834	1834	1787	1810	1490000	1898.04	1824.2	1934.26	1898.955	48.02
21-12-1999	1787	1834	1787	1834	469500	1899.94	1824.2	1931.667	1900.58	50.98
22-12-1999	1834	1834	1787	1787	1590500	1900.42	1823.25	1928.76	1902.07	45.52
23-12-1999	1787	1834	1787	1810	1570500	1901.36	1823.48	1926.007	1903.675	48.43
27-12-1999	1810	1858	1787	1834	1665500	1902.3	1824.43	1923.94	1905.4	51.35
28-12-1999	1834	1834	1787	1834	2395500	1904.2	1824.67	1921.873	1907.225	51.35
29-12-1999	1810	1810	1787	1810	551000	1903.72	1825.14	1919.647	1909.23	48.19
30-12-1999	1810	1882	1810	1858	3048500	1904.2	1826.33	1917.74	1911.77	54.26
04-01-2000	1858	1882	1834	1882	1345000	1900.86	1827.52	1916.153	1913.635	56.98
05-01-2000	1882	1906	1810	1810	3018500	1898	1827.99	1914.407	1915.24	47.81
06-01-2000	1834	1834	1810	1834	1020500	1894.18	1828.7	1912.66	1916.965	50.66
11-01-2000	1858	1882	1834	1834	1950000	1888.46	1829.65	1909.96	1918.59	50.66
12-01-2000	1858	1858	1810	1810	1060500	1884.16	1829.65	1904.56	1919.995	47.64
13-01-2000	1810	1834	1787	1787	498000	1878.46	1828.46	1900.113	1921.19	44.88
14-01-2000	1810	1834	1763	1810	1072000	1872.74	1827.5	1896.46	1922.595	48.12
17-01-2000	1810	1858	1787	1787	2248000	1866.08	1826.31	1892.813	1923.985	45.25
18-01-2000	1787	1810	1763	1810	703000	1860.36	1825.11	1888.367	1925.49	48.55
19-01-2000	1763	1763	1691	1739	1448500	1853.22	1823.44	1883.287	1926.74	40.45
20-01-2000	1739	1787	1739	1787	779500	1847.04	1822.73	1879	1928.13	46.90
21-01-2000	1763	1763	1739	1739	246500	1839.42	1821.54	1874.233	1929.18	42.00
24-01-2000	1739	1763	1715	1739	1974000	1832.28	1820.83	1869.313	1930.23	42.00
25-01-2000	1739	1739	1691	1715	358000	1824.18	1820.11	1863.913	1931.26	39.60
26-01-2000	1715	1715	1644	1667	1602000	1815.12	1818.91	1858.193	1931.655	35.27
27-01-2000	1667	1739	1667	1715	1610000	1806.54	1818.67	1853.747	1931.595	42.10
28-01-2000	1715	1715	1667	1691	1072000	1798.92	1818.67	1849.933	1931.115	39.83
31-01-2000	1667	1691	1667	1691	160500	1792.72	1818.67	1845.96	1930.935	39.83
01-02-2000	1691	1715	1596	1644	796500	1786.06	1818.67	1841.673	1930.72	35.50
02-02-2000	1620	1644	1525	1525	1393000	1777.96	1818.2	1836.433	1929.315	27.38
03-02-2000	1525	1596	1501	1548	2926500	1770.32	1816.77	1831.507	1927.925	30.68
04-02-2000	1572	1620	1572	1620	1454000	1765.56	1815.58	1827.38	1927.29	39.89
07-02-2000	1644	1691	1620	1691	1468500	1762.7	1814.62	1823.887	1927.01	47.32
08-02-2000	1739	1739	1667	1667	2085000	1759.84	1813.66	1820.707	1926.215	45.29
09-02-2000	1667	1667	1620	1667	595000	1758.4	1813.18	1817.207	1925.22	45.29
10-02-2000	1667	1715	1644	1667	3318000	1757.44	1812.7	1814.347	1924.125	45.29
11-02-2000	1667	1715	1644	1667	2116000	1756	1812.46	1811.96	1923.33	45.29
14-02-2000	1667	1691	1644	1644	515500	1755.06	1811.99	1809.26	1922.12	42.90
15-02-2000	1644	1691	1644	1691	3038000	1753.62	1812.23	1806.873	1920.35	48.83
16-02-2000	1667	1667	1644	1644	452500	1750.76	1812	1804.333	1918.745	43.92
17-02-2000	1644	1644	1548	1548	2529000	1745.98	1811.28	1801.473	1916.16	35.97
18-02-2000	1548	1548	1501	1548	3504500	1741.2	1811.51	1799.407	1912.98	35.97
21-02-2000	1525	1548	1525	1548	1283500	1735.96	1811.51	1796.707	1909.105	35.97
22-02-2000	1548	1572	1525	1548	1561500	1731.66	1811.27	1794.32	1904.14	35.97
23-02-2000	1548	1596	1525	1572	3819000	1728.32	1811.27	1792.413	1899.69	39.64
24-02-2000	1572	1572	1525	1525	1187000	1723.56	1809.85	1790.033	1895.405	35.36
25-02-2000	1525	1548	1501	1548	710000	1719.74	1807.7	1788.44	1892.425	38.84
28-02-2000	1525	1572	1525	1548	1222500	1715.44	1805.79	1786.847	1889.05	38.84
01-03-2000	1572	1572	1548	1572	3716500	1710.68	1803.88	1786.213	1885.895	42.58
02-03-2000	1572	1572	1477	1477	3221000	1703.54	1800.55	1784.947	1882.165	33.78
03-03-2000	1453	1453	1405	1429	1802500	1695.92	1796.74	1782.56	1878.59	30.36
06-03-2000	1453	1548	1453	1525	3032500	1689.74	1793.89	1779.86	1875.495	42.82
07-03-2000	1525	1525	1477	1501	679500	1683.56	1790.8	1777.32	1871.585	40.85
08-03-2000	1453	1501	1453	1453	1729500	1675.94	1787.94	1774.78	1867.735	37.17
09-03-2000	1501	1525	1501	1525	1098000	1670.7	1785.56	1772.4	1864.245	45.15
10-03-2000	1548	1596	1525	1572	2955500	1665.94	1783.65	1770.967	1860.99	49.65
13-03-2000	1572	1620	1572	1596	3031500	1661.18	1781.74	1770.013	1858.25	51.82
14-03-2000	1596	1667	1596	1667	7522500	1657.84	1781.02	1769.06	1855.865	57.64
15-03-2000	1644	1763	1620	1763	15158000	1656.9	1780.31	1769.06	1853.96	63.98
17-03-2000	1787	1834	1691	1691	6912500	1653.56	1778.88	1768.74	1851.695	57.08
20-03-2000	1691	1691	1667	1691	478500	1649.74	1775.3	1768.26	1849.55	57.08
21-03-2000	1691	1739	1667	1667	679500	1646.88	1772.44	1767.62	1847.525	54.80
22-03-2000	1715	1715	1667	1715	554500	1644.5	1769.34	1767.3	1845.62	58.38
23-03-2000	1715	1739	1691	1715	1416000	1642.12	1765.29	1767.14	1843	58.38
24-03-2000	1691	1715	1667	1715	630000	1640.22	1762.19	1766.507	1838.475	58.38
27-03-2000	1667	1715	1644	1691	625000	1638.3	1758.38	1765.073	1834.66	55.63
28-03-2000	1667	1667	1667	1667	377000	1635.44	1754.09	1763.48	1831.205	52.94
29-03-2000	1667	1691	1667	1691	275500	1633.52	1749.8	1762.047	1827.99	55.27
30-03-2000	1691	1691	1644	1644	475500	1630.2	1745.28	1760.14	1823.825	50.04
03-04-2000	1644	1644	1620	1644	279500	1628.3	1740.76	1758.393	1819.54	50.04
05-04-2000	1620	1620	1572	1596	604000	1624.48	1735.76	1756.647	1815.37	45.00
07-04-2000	1620	1691	1620	1667	975000	1623.04	1731.23	1755.373	1811.435	52.60
10-04-2000	1691	1691	1644	1667	347500	1621.6	1726.94	1754.42	1807.385	52.60
11-04-2000	1667	1667	1620	1644	193500	1620.18	1722.18	1753.467	1802.98	50.01
12-04-2000	1620	1667	1620	1667	202500	1620.18	1717.65	1752.667	1798.69	52.53
13-04-2000	1644	1667	1644	1667	273500	1619.22	1712.88	1752.187	1795.115	52.53
14-04-2000	1644	1644	1620	1644	419500	1618.28	1708.6	1751.873	1792.02	49.63
17-04-2000	1596	1596	1548	1548	595500	1615.42	1704.07	1750.92	1788.325	39.74
18-04-2000	1572	1572	1525	1548	450500	1613.5	1699.78	1750.28	1784.63	39.74
19-04-2000	1548	1572	1525	1548	672500	1613.96	1695.96	1750.12	1780.815	39.74
20-04-2000	1525	1548	1501	1525	408000	1613.5	1691.91	1749.013	1777.005	37.51
24-04-2000	1525	1572	1525	1572	478000	1612.54	1689.05	1747.9	1773.67	44.39
25-04-2000	1596	1644	1596	1596	3099500	1610.64	1686.67	1746.627	1770.575	47.57
26-04-2000	1596	1644	1596	1596	908000	1609.22	1684.53	1745.513	1767.835	47.57
27-04-2000	1620	1620	1596	1620	582000	1608.28	1683.34	1744.88	1764.975	50.82
28-04-2000	1620	1620	1596	1596	119000	1606.86	1682.15	1744.087	1762.475	47.64
01-05-2000	1596	1596	1596	1596	56000	1605.44	1680.72	1743.453	1760.33	47.64
02-05-2000	1596	1620	1572	1596	540500	1604.48	1679.77	1742.82	1758.065	47.64
03-05-2000	1620	1644	1620	1620	1085500	1603.06	1678.34	1742.507	1755.92	51.44
04-05-2000	1620	1739	1620	1691	4967000	1604	1677.38	1742.667	1754.25	60.56
05-05-2000	1715	1763	1691	1715	3501000	1607.34	1676.66	1743.3	1752.94	63.09
08-05-2000	1715	1715	1667	1691	814000	1610.2	1675.7	1744.407	1752.105	59.02
09-05-2000	1691	1691	1644	1691	817000	1613.06	1674.51	1745.36	1750.795	59.02
10-05-2000	1667	1787	1667	1715	8206500	1616.4	1674.03	1746.313	1749.84	61.87
11-05-2000	1715	1739	1691	1715	2419500	1619.26	1673.79	1747.267	1749.125	61.87
12-05-2000	1715	1715	1644	1667	1646000	1622.1	1672.83	1747.267	1748.05	53.27
15-05-2000	1644	1667	1644	1644	41500	1624.02	1671.88	1746.473	1747.335	49.71
16-05-2000	1667	1667	1596	1596	1518000	1624.98	1670.21	1745.52	1746.38	43.21
17-05-2000	1620	1691	1596	1691	1848500	1627.36	1669.02	1745.04	1746.5	55.59
19-05-2000	1667	1691	1644	1644	402000	1630.7	1667.12	1743.933	1746.385	49.80
22-05-2000	1620	1620	1620	1620	86500	1634.52	1665.22	1742.667	1745.55	47.11
23-05-2000	1596	1644	1596	1620	843000	1636.42	1663.08	1741.4	1744	47.11
24-05-2000	1596	1620	1596	1620	236500	1638.8	1661.18	1740.133	1742.69	47.11
25-05-2000	1620	1620	1596	1596	372500	1641.66	1658.8	1739.18	1741.5	44.13
26-05-2000	1596	1596	1548	1596	689500	1643.08	1656.89	1738.067	1740.07	44.13
29-05-2000	1572	1572	1453	1453	612000	1640.7	1653.32	1736	1738.4	30.70
30-05-2000	1453	1501	1382	1501	1849000	1638.8	1649.99	1734.093	1737.21	37.56
31-05-2000	1548	1572	1453	1477	1507500	1635	1646.42	1732.347	1735.545	35.66
02-06-2000	1477	1477	1453	1453	256500	1628.8	1642.85	1729.807	1733.995	33.82
05-06-2000	1477	1477	1453	1453	177000	1624.04	1638.8	1727.267	1732.565	33.82
06-06-2000	1429	1429	1429	1429	40000	1618.8	1634.27	1723.133	1730.895	31.90
07-06-2000	1429	1501	1429	1477	463000	1615	1630.94	1719.96	1729.465	39.30
08-06-2000	1477	1596	1477	1572	1882000	1612.14	1628.32	1716.94	1728.51	50.72
09-06-2000	1525	1548	1525	1548	131500	1608.8	1625.46	1713.127	1727.555	48.25
12-06-2000	1525	1548	1525	1548	166000	1605.46	1622.84	1709.947	1726.245	48.25
13-06-2000	1525	1548	1525	1548	225500	1602.6	1620.45	1706.453	1724.455	48.25
14-06-2000	1525	1548	1525	1548	267500	1600.22	1617.83	1702.8	1722.665	48.25
16-06-2000	1525	1548	1525	1548	154500	1597.36	1615.44	1698.987	1720.875	48.25
19-06-2000	1525	1548	1525	1525	296000	1594.98	1612.59	1695.18	1718.85	45.20
20-06-2000	1525	1548	1525	1525	238500	1592.6	1610.45	1691.373	1716.945	45.20
21-06-2000	1525	1548	1525	1548	620000	1591.64	1608.06	1687.72	1715.395	48.94
22-06-2000	1548	1620	1548	1620	2534000	1590.7	1606.87	1684.387	1714.205	58.51
23-06-2000	1620	1620	1596	1596	136000	1589.28	1605.44	1681.053	1713.135	54.82
26-06-2000	1572	1620	1572	1596	403000	1588.32	1604.25	1677.56	1712.18	54.82
27-06-2000	1596	1596	1572	1596	151500	1586.9	1603.54	1674.067	1711.225	54.82
28-06-2000	1596	1667	1596	1667	747500	1586.9	1603.06	1670.887	1710.865	63.35
29-06-2000	1667	1691	1644	1691	1134000	1587.84	1603.06	1668.347	1710.865	65.71
30-06-2000	1667	1667	1644	1644	677000	1589.76	1602.59	1665.967	1710.63	57.86
03-07-2000	1644	1644	1596	1620	203000	1591.2	1602.35	1663.587	1710.51	54.30
04-07-2000	1596	1629	1596	1629	99000	1592.82	1603.39	1661.58	1710.795	55.41
05-07-2000	1596	1644	1596	1644	284000	1595.2	1604.35	1659.673	1710.56	57.27
06-07-2000	1620	1644	1620	1644	162500	1596.64	1604.59	1658.247	1710.085	57.27
07-07-2000	1629	1644	1601	1601	163500	1596.74	1603.69	1656.693	1709.155	50.28
10-07-2000	1596	1596	1586	1596	255000	1596.74	1602.98	1655.267	1708.32	49.53
11-07-2000	1591	1591	1591	1591	5000	1596.16	1602.22	1654.28	1707.7	48.74
12-07-2000	1591	1591	1572	1572	37500	1595.68	1601.27	1653.327	1706.985	45.75
13-07-2000	1591	1596	1577	1582	210500	1595.4	1600.42	1652.28	1706.44	47.57
14-07-2000	1577	1577	1577	1577	2000	1595.02	1599.75	1651.52	1705.87	46.73
17-07-2000	1572	1577	1572	1577	152000	1594.16	1598.61	1650.28	1705.42	46.73
18-07-2000	1582	1596	1582	1596	85000	1592.26	1598.13	1649.007	1705.065	50.59
19-07-2000	1606	1620	1601	1620	122500	1590.36	1598.85	1647.893	1705.065	55.03
20-07-2000	1620	1620	1582	1620	128000	1588.94	1599.57	1646.78	1705.54	55.03
21-07-2000	1596	1596	1577	1577	130500	1586.66	1599.86	1645.227	1705.685	46.38
24-07-2000	1582	1596	1577	1596	75500	1584.28	1600.34	1644.113	1705.805	50.11
25-07-2000	1582	1582	1548	1553	233500	1581.04	1600.15	1642.873	1705.71	42.84
26-07-2000	1544	1544	1520	1525	264500	1578.2	1600.15	1641.287	1705	38.89
27-07-2000	1525	1558	1525	1553	189500	1576.38	1600.2	1640.047	1703.95	44.41
28-07-2000	1563	1563	1563	1563	500	1575.72	1600.35	1638.713	1703.07	46.28
31-07-2000	1529	1529	1529	1529	30000	1572.48	1599.92	1636.84	1701.9	41.21
01-08-2000	1539	1539	1525	1529	107000	1570.18	1600.44	1634.807	1700.495	41.21
02-08-2000	1529	1563	1529	1548	143000	1568.74	1601.63	1633.06	1699.185	45.11
03-08-2000	1548	1591	1548	1582	635000	1567.98	1602.2	1631.38	1698.045	51.33
04-08-2000	1601	1606	1582	1586	1519000	1567.3	1603.05	1629.887	1696.925	52.02
07-08-2000	1577	1577	1572	1572	257500	1566.82	1604.24	1628.14	1696.09	49.38
08-08-2000	1572	1577	1567	1577	156500	1566.44	1604.76	1626.74	1695.16	50.35
09-08-2000	1577	1577	1563	1572	38000	1568.82	1604.76	1625.153	1694.205	49.33
10-08-2000	1567	1577	1563	1563	64000	1570.06	1604.43	1623.347	1693.085	47.48
11-08-2000	1572	1572	1572	1572	35000	1571.96	1603.48	1621.6	1692.25	49.52
14-08-2000	1572	1572	1548	1548	96000	1573.86	1601.33	1619.853	1690.82	44.54
15-08-2000	1544	1548	1539	1548	96500	1575.76	1599.9	1617.787	1689.39	44.54
16-08-2000	1544	1544	1534	1534	101500	1577.86	1598.33	1615.467	1686.815	41.71
18-08-2000	1539	1544	1539	1544	23000	1579.2	1597.1	1613.693	1684.77	44.43
21-08-2000	1544	1577	1544	1572	235000	1579.2	1595.67	1611.947	1682.505	51.29
22-08-2000	1572	1596	1567	1572	211000	1579.68	1594.24	1610.2	1679.765	51.29
23-08-2000	1563	1563	1563	1563	411500	1579.98	1592.72	1608.553	1677.455	49.03
24-08-2000	1525	1539	1515	1515	200000	1579.32	1590.96	1606.74	1674.67	39.14
25-08-2000	1477	1501	1477	1482	75500	1578	1589.11	1604.553	1671.6	34.06
28-08-2000	1496	1496	1486	1486	73500	1576.76	1587.06	1602.547	1668.43	35.16
29-08-2000	1477	1477	1429	1429	145000	1574.84	1584.91	1600.007	1665.095	27.99
30-08-2000	1429	1429	1286	1329	1531500	1570.92	1581.76	1597.273	1661.26	20.21
31-08-2000	1310	1334	1296	1320	382000	1566.36	1579	1594.16	1657.38	19.68
01-09-2000	1339	1372	1339	1339	159500	1560.74	1575.72	1591.493	1653.475	24.20
04-09-2000	1334	1353	1334	1353	40000	1555.88	1572.58	1588.92	1649.76	27.44
05-09-2000	1353	1358	1353	1358	53500	1551.12	1569.72	1586.54	1645.95	28.62
06-09-2000	1358	1372	1344	1344	39500	1546.08	1566.49	1584.387	1642.07	27.28
07-09-2000	1353	1358	1324	1353	138500	1539.8	1563.35	1581.973	1638.115	29.55
08-09-2000	1334	1334	1310	1315	103500	1532.28	1560.06	1579.467	1634.33	25.88
11-09-2000	1315	1315	1286	1286	31500	1525.12	1557.44	1576.767	1630.755	23.48
12-09-2000	1296	1296	1277	1286	217000	1518.44	1554.82	1574.38	1627.3	23.48
13-09-2000	1277	1277	1258	1263	88500	1511.12	1551.97	1572.633	1623.965	21.64
18-09-2000	1191	1191	1143	1148	135000	1501.2	1548.2	1569.967	1620.055	15.21
19-09-2000	1143	1172	1143	1162	326500	1491.56	1544.1	1566.913	1616.575	18.39
20-09-2000	1158	1167	1143	1143	203000	1482.4	1539.57	1563.26	1613.12	17.43
21-09-2000	1143	1143	1143	1143	44500	1473.34	1535.04	1559.767	1609.785	17.43
22-09-2000	1134	1134	1124	1124	10000	1464	1530.08	1556.147	1606.71	16.44
25-09-2000	1124	1124	1120	1120	23000	1454.96	1525.32	1552.5	1603.735	16.23
26-09-2000	1096	1105	1096	1101	112000	1445.34	1520.37	1548.727	1600.545	15.24
27-09-2000	1091	1096	1091	1096	37500	1435.72	1515.37	1545.073	1597.57	14.98
28-09-2000	1096	1101	1096	1101	138000	1426.2	1510.18	1541.14	1594.26	16.51
29-09-2000	1105	1115	1101	1115	255000	1416.58	1504.42	1537.613	1590.9	20.81
02-10-2000	1115	1129	1115	1129	97500	1406.76	1498.56	1534.82	1587.61	24.97
03-10-2000	1105	1105	1105	1105	12500	1396.46	1492.7	1531.867	1584.2	22.76
04-10-2000	1062	1062	1048	1048	48000	1385.88	1486.27	1528.533	1580.39	18.57
05-10-2000	1072	1105	1072	1081	116500	1375.58	1479.93	1525.42	1576.98	26.96
06-10-2000	1072	1072	1072	1072	75500	1365.96	1473.5	1522.087	1573.645	26.17
09-10-2000	1072	1072	1062	1072	28500	1356.9	1467.55	1519.067	1570.19	26.17
10-10-2000	1072	1072	1067	1067	26000	1347.18	1461.78	1515.86	1566.83	25.68
11-10-2000	1120	1120	1086	1086	21500	1337.64	1456.68	1512.78	1563.445	30.94
12-10-2000	1086	1086	1072	1072	7000	1328.5	1450.49	1509.447	1559.755	29.29
13-10-2000	1048	1072	1048	1072	96000	1319.36	1444.77	1506.747	1555.945	29.29
16-10-2000	1086	1086	1086	1086	4000	1310.12	1439.43	1504.46	1552.325	33.40
17-10-2000	1048	1062	1048	1053	157000	1299.54	1433.76	1501.313	1548.42	29.11
18-10-2000	1096	1096	1053	1053	129500	1288.88	1428.09	1498.327	1544.635	29.11
19-10-2000	1067	1081	1067	1077	57500	1278.98	1422.9	1495.82	1540.85	36.04
20-10-2000	1096	1096	1072	1072	168500	1268.88	1417.66	1492.8	1537.275	35.26
23-10-2000	1048	1048	1048	1048	32500	1258.4	1413.61	1489.307	1533.465	31.74
24-10-2000	1072	1096	1072	1096	15000	1249.06	1409.56	1485.973	1529.775	43.82
26-10-2000	1072	1072	1048	1048	37500	1238.58	1405.27	1481.847	1525.845	36.81
27-10-2000	1024	1048	1024	1048	6000	1228.58	1401.22	1477.08	1522.035	36.81
30-10-2000	1024	1024	977	977	83000	1217.16	1396.46	1472.32	1517.63	28.88
31-10-2000	953	977	953	977	37000	1206.02	1391.94	1467.56	1513.105	28.88
01-11-2000	953	1024	953	1000	78500	1195.14	1387.17	1463.113	1509.055	34.20
02-11-2000	1024	1072	1000	1000	98000	1183.7	1381.45	1458.347	1504.885	34.20
03-11-2000	1000	1048	1000	1024	64000	1172.74	1376.21	1453.74	1500.835	39.67
06-11-2000	1024	1048	1024	1024	59000	1161.96	1370.97	1449.133	1496.905	39.67
07-11-2000	1000	1048	1000	1024	53000	1152.14	1365.73	1444.687	1493.09	39.67
08-11-2000	1000	1024	1000	1000	163500	1142.5	1360.25	1440.24	1489.04	35.94
09-11-2000	1000	1000	1000	1000	50000	1132.78	1354.77	1435.633	1485.105	35.94
13-11-2000	977	977	953	953	50000	1123.26	1349.05	1431.027	1480.82	29.62
14-11-2000	953	977	953	977	257000	1116.22	1343.57	1426.58	1477.01	35.83
15-11-2000	977	977	977	977	142500	1109.36	1337.86	1422.453	1472.96	35.83
16-11-2000	977	977	953	977	605000	1102.12	1331.43	1417.853	1469.15	35.83
17-11-2000	953	977	953	977	136500	1094.6	1325.24	1413.253	1465.34	35.83
20-11-2000	977	977	953	977	230500	1086.98	1319.05	1408.807	1461.65	35.83
21-11-2000	953	977	953	953	256000	1079.16	1312.62	1404.047	1458.08	31.77
22-11-2000	977	977	953	953	283500	1071.16	1305.48	1399.287	1454.27	31.77
23-11-2000	977	977	977	977	46000	1064.4	1298.34	1394.84	1450.7	39.69
24-11-2000	977	977	953	953	252000	1057.74	1291.43	1390.873	1447.01	35.28
28-11-2000	977	977	953	977	1106500	1051.56	1285	1387.067	1443.675	42.20
29-11-2000	977	977	977	977	155000	1045.84	1278.48	1383.26	1440.935	42.20
30-11-2000	953	977	953	953	238000	1041.94	1271.57	1379.447	1437.96	37.54
01-12-2000	977	1024	977	977	1575000	1038.24	1264.9	1375.48	1434.745	44.18
04-12-2000	1000	1000	977	977	208500	1034.92	1258.66	1371.353	1431.175	44.18
05-12-2000	1000	1024	1000	1024	1547500	1032.54	1252.94	1367.54	1427.96	55.03
06-12-2000	1024	1024	977	1000	1442000	1030.06	1247.03	1363.407	1424.625	49.71
07-12-2000	977	1000	977	977	68000	1027.2	1241.08	1359.28	1421.175	45.21
08-12-2000	977	977	953	953	358000	1024.24	1234.79	1354.993	1417.605	41.03
11-12-2000	977	977	953	953	774000	1021.38	1228.55	1350.707	1414.15	41.03
12-12-2000	953	953	953	953	149000	1018.42	1222.31	1346.26	1410.46	41.03
13-12-2000	929	953	929	953	225500	1015.18	1215.88	1341.34	1407.005	41.03
14-12-2000	929	953	929	929	423500	1011.18	1208.97	1336.1	1403.91	36.49
15-12-2000	929	953	929	953	388000	1008.14	1202.3	1331.18	1400.935	43.25
18-12-2000	929	953	905	953	132500	1006.24	1196.06	1326.26	1397.96	43.25
19-12-2000	905	953	905	953	27000	1003.68	1189.63	1321.18	1394.985	43.25
20-12-2000	929	953	929	953	128500	1001.3	1183.63	1316.1	1391.89	43.25
21-12-2000	953	953	929	953	64000	998.92	1177.91	1311.34	1389.03	43.25
22-12-2000	953	953	929	929	13500	996.16	1171.67	1306.573	1385.935	37.48
03-01-2001	905	905	881	881	55000	992.06	1164.85	1301.807	1382.6	29.10
04-01-2001	881	881	858	881	37500	988.24	1158.37	1296.407	1379.145	29.10
05-01-2001	905	905	905	905	40000	984.9	1152.13	1291.48	1376.285	37.23
08-01-2001	881	881	834	834	170000	979.86	1144.99	1286.24	1373.31	27.27
09-01-2001	858	858	858	858	10000	975.96	1137.75	1281.16	1369.975	33.73
10-01-2001	858	858	858	858	251000	972.06	1130.47	1276.08	1366.76	33.73
11-01-2001	858	858	858	858	345500	967.68	1123.33	1271.16	1363.785	33.73
12-01-2001	858	858	786	786	315500	961.96	1115.42	1265.76	1360.09	25.31
15-01-2001	834	834	810	810	65000	957.2	1107.8	1261.473	1356.28	31.45
16-01-2001	810	810	810	810	79000	951.48	1100.27	1256.867	1352.35	31.45
17-01-2001	810	810	810	810	267000	946.72	1092.65	1252.42	1348.065	31.45
18-01-2001	834	834	834	834	285500	942.44	1085.51	1248.293	1343.42	37.84
19-01-2001	834	834	834	834	48500	939.58	1078.37	1244.167	1339.135	37.84
22-01-2001	810	810	810	810	280000	936.24	1071.13	1240.04	1334.73	34.15
23-01-2001	810	810	810	810	173000	932.44	1063.79	1235.593	1330.445	34.15
24-01-2001	810	810	810	810	35000	928.64	1056.17	1230.513	1325.92	34.15
25-01-2001	810	810	810	810	75000	924.36	1048.55	1225.593	1321.395	34.15
26-01-2001	810	810	786	786	210500	919.6	1040.78	1220.513	1316.75	30.19
29-01-2001	786	786	762	762	225500	914.36	1033.25	1215.273	1312.105	26.84
30-01-2001	786	810	786	786	138000	910.08	1026.29	1210.193	1307.7	34.65
31-01-2001	786	858	786	834	1927500	906.76	1019.77	1205.433	1303.415	46.87
01-02-2001	810	834	810	834	873000	904.38	1013.82	1200.827	1299.365	46.87
02-02-2001	834	881	834	881	1828500	902.46	1009.34	1196.533	1295.55	56.17
05-02-2001	905	905	858	858	543500	900.08	1004.72	1191.933	1291.86	51.43
06-02-2001	834	834	834	834	226500	897.22	999.67	1186.693	1287.695	46.97
07-02-2001	834	834	786	786	499500	893.4	994	1181.293	1283.29	39.57
08-02-2001	786	786	786	786	25500	889.58	988.28	1175.893	1279	39.57
09-02-2001	786	786	786	786	11500	886.24	982.7	1170.493	1274.595	39.57
12-02-2001	786	786	715	715	862500	881.48	976.32	1164.147	1269.835	30.66
13-02-2001	738	762	738	762	290500	877.18	970.79	1157.953	1265.425	40.25
14-02-2001	762	762	762	762	102500	873.36	965.55	1152.073	1261.495	40.25
15-02-2001	762	786	762	762	81500	869.06	960.31	1146.353	1257.565	40.25
16-02-2001	762	762	738	738	80000	864.28	955.06	1140.413	1253.515	36.99
19-02-2001	786	881	786	834	5148500	861.9	951.92	1135.013	1250.06	53.30
20-02-2001	834	834	810	810	83000	858.56	948.4	1129.453	1246.25	49.83
21-02-2001	810	810	786	810	217000	855.22	945.07	1124.18	1242.32	49.83
22-02-2001	810	810	762	762	643000	849.98	941.26	1118.62	1238.15	43.29
23-02-2001	786	810	786	810	546000	846.18	938.12	1113.413	1234.1	50.31
26-02-2001	810	810	786	786	759500	842.36	934.78	1108.173	1230.05	47.17
27-02-2001	810	810	786	786	477500	839.02	931.63	1102.867	1226	47.17
28-02-2001	810	810	786	786	121000	835.68	928.53	1097.593	1221.95	47.17
01-03-2001	810	810	786	786	201000	832.34	925.38	1092.32	1217.78	47.17
02-03-2001	810	810	786	786	381000	829	922.09	1086.92	1213.255	47.17
06-03-2001	762	786	762	786	53500	826.14	918.66	1081.36	1208.61	47.17
07-03-2001	786	786	786	786	26000	822.8	915.47	1075.8	1204.085	47.17
08-03-2001	786	786	786	786	256000	819.46	912.85	1070.527	1199.56	47.17
09-03-2001	786	786	762	786	405000	816.12	909.9	1065.127	1194.915	47.17
12-03-2001	738	738	738	738	207500	811.82	906.56	1059.693	1190.03	37.93
13-03-2001	715	738	715	738	41000	807.52	903.22	1054.447	1185.385	37.93
14-03-2001	762	762	738	738	37500	803.7	899.93	1049.013	1180.855	37.93
15-03-2001	738	738	738	738	27500	800.84	896.45	1043.513	1176.565	37.93
16-03-2001	715	715	715	715	49500	797.52	892.88	1038.087	1171.685	33.67
19-03-2001	691	691	643	667	516500	792.76	888.83	1032.34	1166.8	26.90
20-03-2001	667	667	643	643	278500	788.94	884.4	1026.307	1161.915	24.27
21-03-2001	643	643	619	643	523500	784.64	880.3	1020.047	1157.03	24.27
22-03-2001	596	643	596	596	2443500	779.4	875.73	1013.447	1151.91	19.86
23-03-2001	619	643	619	619	254000	774.62	871.15	1007.093	1147.025	26.86
27-03-2001	619	643	619	619	317500	771.28	866.62	1000.707	1142.14	26.86
28-03-2001	619	619	619	619	135500	767.46	862.33	994.353	1137.97	26.86
29-03-2001	619	619	619	619	178000	763.64	857.56	988.06	1133.56	26.86
30-03-2001	619	619	596	596	75000	759.36	853.04	981.553	1129.155	24.04
02-04-2001	572	572	572	572	101000	754.12	848.28	975.047	1124.75	21.50
03-04-2001	572	572	572	572	281000	748.88	844.23	968.54	1120.345	21.50
04-04-2001	596	596	548	572	195500	744.12	840.18	962.127	1116.06	21.50
05-04-2001	572	572	548	548	55000	738.88	835.66	955.487	1111.415	18.99
06-04-2001	548	548	548	548	79500	733.64	831.14	948.66	1106.295	18.99
09-04-2001	548	548	548	548	10000	728.4	826.38	941.833	1101.295	18.99
10-04-2001	548	548	548	548	336000	723.64	821.62	935.067	1096.295	18.99
11-04-2001	548	548	548	548	56500	719.36	816.86	928.62	1091.295	18.99
12-04-2001	548	548	548	548	170500	714.6	812.34	922.393	1086.295	18.99
16-04-2001	524	548	524	548	326000	708.88	807.82	916.14	1081.295	18.99
17-04-2001	548	572	524	524	329500	702.68	803.53	910.107	1076.29	15.88
18-04-2001	548	548	524	524	219500	695.54	799	904.74	1071.285	15.88
19-04-2001	524	524	500	500	436000	688.38	794.23	899.273	1066.045	13.34
20-04-2001	476	476	453	453	217500	680.76	788.99	893.367	1060.21	9.98
23-04-2001	453	453	453	453	11000	674.1	783.75	887.367	1054.495	9.98
24-04-2001	476	476	472	472	3000	667.82	778.7	881.46	1048.875	19.49
25-04-2001	476	486	472	472	329500	661.54	773.89	875.647	1043.255	19.49
26-04-2001	472	472	462	462	89500	656.48	768.98	869.707	1037.23	18.31
27-04-2001	462	467	457	462	355000	650.48	763.83	864.02	1031.085	18.31
30-04-2001	467	467	462	467	195500	644.58	758.97	858.56	1025.2	21.08
01-05-2001	472	500	472	476	1406500	638.86	753.96	853.16	1019.48	25.95
02-05-2001	500	500	453	453	238000	633.16	748.72	847.76	1013.6	22.18
03-05-2001	476	481	467	467	1751000	625.82	743.86	843.22	1007.715	28.95
04-05-2001	467	495	467	491	1063500	619.44	739	838.747	1001.95	38.77
08-05-2001	500	500	476	476	181000	612.76	733.99	834.3	996.325	35.47
09-05-2001	476	476	476	476	216500	607.04	728.51	829.853	990.725	35.47
10-05-2001	476	476	476	476	98000	600.36	723.27	825.533	985.15	35.47
11-05-2001	500	500	500	500	676000	594.64	718.5	821.4	979.79	44.85
14-05-2001	500	500	500	500	148500	588.92	713.97	817.393	974.38	44.85
15-05-2001	500	548	500	548	964000	584.16	709.92	813.74	969.235	58.76
16-05-2001	691	691	548	572	4388500	579.88	706.11	810.213	964.21	63.69
17-05-2001	596	596	572	572	863000	575.6	702.3	806.593	959.09	63.69
18-05-2001	548	572	548	572	154500	571.32	698.73	802.88	953.85	63.69
21-05-2001	548	548	524	548	389000	566.56	694.68	799.167	948.49	55.42
22-05-2001	572	596	572	572	487500	562.28	690.87	795.993	943.465	60.89
23-05-2001	572	572	548	548	689500	557.52	686.82	792.44	938.225	53.78
25-05-2001	572	596	572	596	255500	554.68	683.25	789.267	933.44	63.07
28-05-2001	596	596	572	572	217500	551.36	679.44	785.933	928.675	56.91
29-05-2001	572	643	572	619	2734500	548.98	676.34	782.947	924.005	64.27
30-05-2001	643	691	619	667	1546500	547.56	674.2	780.153	919.525	69.92
31-05-2001	667	667	572	596	3153000	545.18	671.35	776.98	914.86	55.85
01-06-2001	596	596	548	548	1291500	542.8	667.78	773.487	909.955	48.72
05-06-2001	548	548	548	548	1010000	540.9	664.92	769.9	904.955	48.72
06-06-2001	548	572	548	548	1638000	539	661.82	766.533	899.785	48.72
07-06-2001	572	572	572	572	2048500	538.52	658.96	763.327	894.715	52.50
08-06-2001	572	596	572	596	454000	538.06	656.34	760.12	889.835	56.01
11-06-2001	596	619	596	619	327500	538.06	654.67	757.1	885.045	59.12
12-06-2001	619	619	619	619	1285000	538.06	652.76	754.24	880.28	59.12
13-06-2001	619	643	619	643	896500	538.54	651.09	751.22	875.68	62.34
14-06-2001	619	691	619	643	3682500	539.48	649.42	748.52	871.035	62.34
15-06-2001	643	643	643	643	188500	540.9	647.51	745.82	866.51	62.34
18-06-2001	643	667	643	667	902000	542.8	645.84	743.753	862.105	65.71
19-06-2001	691	691	667	667	380500	544.7	644.41	741.687	857.77	65.71
20-06-2001	667	858	667	858	16373500	550.9	644.89	740.74	854.34	81.23
21-06-2001	881	1000	881	1000	37474000	559.94	646.79	740.74	851.48	86.23
22-06-2001	1000	1000	905	929	11487500	567.56	647.98	740.107	848.265	75.42
25-06-2001	929	929	881	929	2417500	575.18	649.41	739.473	845.095	75.42
26-06-2001	905	905	881	905	1410500	582.32	650.84	738.68	842.045	71.89
27-06-2001	905	905	881	905	1474500	589.46	652.03	738.047	839.16	71.89
28-06-2001	881	881	858	881	1005000	596.12	652.5	737.253	836.135	68.19
29-06-2001	881	953	881	905	7159500	603.74	653.21	736.933	833.515	69.86
02-07-2001	929	953	905	953	1798000	612.32	653.93	736.773	831.635	72.93
03-07-2001	953	1072	953	1072	13695000	623.76	656.07	737.407	830.395	78.71
04-07-2001	1072	1215	1072	1215	14940500	639	659.88	738.993	829.775	83.32
05-07-2001	1215	1215	1120	1167	11722500	653.28	663.69	740.26	828.845	77.27
06-07-2001	1167	1358	1143	1334	23646500	670.52	669.17	742.64	828.725	82.13
09-07-2001	1310	1572	1310	1501	31634500	691.1	676.32	746.293	829.51	85.47
10-07-2001	1501	1501	1382	1405	32643500	709.96	683.22	749.307	829.77	76.60
11-07-2001	1405	1525	1405	1477	19598500	730.26	690.37	752.64	830.58	78.41
12-07-2001	1477	1501	1429	1429	12200500	749.5	697.04	755.813	831.295	74.28
13-07-2001	1453	1691	1453	1596	66101000	771.9	705.38	759.94	832.845	78.52
16-07-2001	1596	1691	1596	1667	22635500	796.18	714.67	764.54	834.865	80.03
17-07-2001	1667	1691	1644	1667	13011000	820.18	723	769.3	837.46	80.03
18-07-2001	1667	1691	1644	1667	16964000	843.7	731.57	773.9	839.985	80.03
19-07-2001	1667	1953	1596	1953	127083000	873.24	743	780.407	844.035	85.23
20-07-2001	1977	2001	1882	1882	44316000	901.36	754.2	786.127	847.73	79.68
23-07-2001	2001	2049	1810	1810	44262500	928.04	764.2	791.527	851.16	74.38
24-07-2001	1810	1858	1667	1667	29913500	951.38	773.01	796.127	853.895	65.13
25-07-2001	1667	1763	1572	1667	51849000	974.72	781.82	800.887	856.725	65.13
26-07-2001	1667	1739	1596	1620	25412500	996.16	790.16	805.333	859.345	62.18
27-07-2001	1596	1667	1596	1644	14905000	1017.6	798.74	809.94	862.06	63.10
30-07-2001	1644	1691	1644	1644	11751500	1039.04	807.32	814.547	864.705	63.10
31-07-2001	1644	1644	1310	1429	46393000	1056.18	813.75	817.88	866.205	50.38
01-08-2001	1405	1548	1405	1525	49105000	1075.72	821.14	821.693	868.305	54.76
02-08-2001	1548	1572	1453	1477	23915500	1093.82	828.05	825.187	870.45	52.28
03-08-2001	1453	1477	1358	1477	14129500	1112.4	834.96	828.68	872.43	52.28
06-08-2001	1453	1477	1405	1429	4606500	1129.06	841.87	831.853	874.215	49.66
07-08-2001	1405	1453	1382	1429	4946000	1146.2	848.78	835.027	876	49.66
08-08-2001	1429	1477	1429	1453	8411500	1162.88	855.93	838.52	877.93	51.08
09-08-2001	1477	1501	1334	1334	23012000	1176.22	861.89	841.54	879.17	44.40
10-08-2001	1382	1453	1382	1429	13566500	1192.88	869.03	845.193	880.955	50.02
13-08-2001	1453	1548	1453	1501	30836500	1211.94	877.37	849.167	883.1	53.83
14-08-2001	1501	1548	1501	1501	21820000	1231	885.95	853.613	885.175	53.83
15-08-2001	1501	1501	1429	1453	7024000	1249.1	894.05	857.58	887.175	50.83
16-08-2001	1429	1477	1382	1429	15775000	1266.24	902.38	861.387	889.055	49.35
20-08-2001	1453	1501	1405	1453	5873000	1283.38	910.72	865.353	890.935	50.89
21-08-2001	1453	1525	1405	1501	15649000	1301.02	919.54	870.12	893.08	53.91
22-08-2001	1501	1525	1501	1501	9681000	1318.66	928.36	874.727	895.345	53.91
23-08-2001	1501	1548	1477	1548	12243000	1336.76	937.65	879.647	897.605	56.92
24-08-2001	1548	1572	1501	1525	24700000	1354.4	946.94	884.413	899.99	55.02
27-08-2001	1525	1548	1310	1310	48571500	1367.74	954.32	887.587	901.3	41.23
28-08-2001	1310	1405	1263	1382	34747500	1382.04	962.42	891.24	903.325	46.10
29-08-2001	1405	1405	1239	1263	38199000	1393.96	969.33	894.26	904.755	40.18
30-08-2001	1263	1263	1167	1263	20766000	1402.06	976.48	897.28	906.07	40.18
31-08-2001	1263	1263	1215	1239	4102500	1406.84	983.39	900.14	907.265	39.00
03-09-2001	1239	1239	1191	1215	3095500	1412.56	990.06	902.84	908.22	37.81
04-09-2001	1191	1263	1191	1263	9265000	1419.24	997.21	906.02	909.415	41.65
05-09-2001	1239	1263	1215	1239	3823000	1425.92	1004.12	909.2	910.49	40.31
06-09-2001	1263	1263	1215	1263	5408000	1433.08	1011.27	912.38	911.805	42.30
07-09-2001	1263	1263	1215	1239	1298000	1440.24	1018.18	915.08	913	40.83
10-09-2001	1215	1215	1191	1215	1299000	1446.44	1025.09	917.62	914.31	39.36
11-09-2001	1239	1239	1191	1215	258000	1451.68	1032	919.847	915.5	39.36
12-09-2001	1096	1167	1072	1120	8290500	1452.64	1038.2	921.593	916.215	33.77
13-09-2001	1143	1143	1096	1096	1813500	1450.26	1044.63	923.34	916.81	32.51
14-09-2001	1096	1096	1000	1024	5653500	1447.4	1050.34	924.927	917.045	29.02
17-09-2001	1000	1000	881	905	7029000	1438.82	1054.67	925.72	916.685	24.37
18-09-2001	929	1024	929	953	9248000	1427.86	1059.48	926.833	916.685	29.29
19-09-2001	953	1048	953	1048	10060500	1420.72	1065.34	929.053	917.16	37.91
20-09-2001	1024	1239	1000	1215	42672000	1415.48	1072.87	932.073	918.35	49.56
21-09-2001	1215	1286	1191	1239	35425000	1411.68	1080.59	935.253	919.78	50.98
24-09-2001	1215	1215	1191	1191	5734000	1403.58	1087.74	938.113	920.85	48.06
25-09-2001	1239	1263	1167	1215	11942500	1394.54	1095.36	941.293	922.04	49.61
26-09-2001	1191	1215	1120	1143	5198500	1384.06	1102.12	943.353	922.99	45.24
27-09-2001	1120	1167	1120	1120	5810000	1373.12	1108.41	945.42	923.705	43.91
28-09-2001	1143	1143	1096	1120	6813000	1356.46	1114.85	947.487	924.42	43.91
01-10-2001	1120	1120	1072	1096	1027000	1340.74	1121.05	949.713	924.78	42.40
02-10-2001	1048	1048	1000	1000	3355000	1324.54	1126.29	950.98	924.78	36.93
03-10-2001	1048	1048	929	1000	7723000	1311.2	1131.29	952.407	924.895	36.93
04-10-2001	1024	1120	1000	1120	14148000	1300.26	1137.49	954.633	925.73	46.87
05-10-2001	1120	1120	1072	1096	12290000	1289.78	1142.97	956.7	926.445	45.33
08-10-2001	1024	1048	929	1048	12495000	1277.86	1147.73	958.447	926.92	42.34
09-10-2001	1048	1191	1048	1191	29226000	1268.8	1153.92	961.147	928.11	52.42
10-10-2001	1167	1215	1167	1191	23938500	1264.04	1160.11	963.847	929.42	52.42
11-10-2001	1215	1239	1143	1167	13617000	1256.88	1166.3	966.387	930.49	50.69
12-10-2001	1167	1167	1120	1120	12349500	1249.74	1171.78	968.613	931.325	47.40
16-10-2001	1120	1143	1072	1096	4174500	1242.12	1177.26	970.68	932.04	45.77
17-10-2001	1096	1191	1072	1191	19624500	1237.36	1183.21	973.7	933.23	52.71
18-10-2001	1191	1191	1143	1167	24121000	1232.12	1189.16	976.56	934.3	50.94
19-10-2001	1143	1167	1120	1143	12464000	1225.92	1194.4	979.26	935.37	49.16
22-10-2001	1143	1167	1096	1167	16414000	1222.58	1199.4	982.12	936.8	51.00
23-10-2001	1167	1167	1048	1072	23871500	1215.44	1204.16	984.5	937.755	44.17
24-10-2001	1072	1096	929	953	53974500	1204.48	1208.21	986.407	937.995	37.40
25-10-2001	953	977	929	953	9467500	1193.52	1212.26	988.473	938.59	37.40
26-10-2001	953	953	929	953	9427000	1183.52	1216.31	990.54	939.065	37.40
29-10-2001	929	953	905	905	4332500	1173.04	1219.64	992.6	939.3	34.72
30-10-2001	905	929	905	929	5895500	1162.56	1222.97	994.667	939.655	37.15
31-10-2001	929	977	905	977	15369500	1152.08	1226.55	997.053	940.61	41.80
01-11-2001	977	977	929	929	2356500	1140.64	1229.65	999.12	941.205	38.71
02-11-2001	953	953	929	953	2356000	1128.74	1232.75	1001.347	941.92	41.06
05-11-2001	929	929	881	905	7394500	1116.34	1235.37	1003.407	942.395	37.93
06-11-2001	905	905	858	905	3378500	1108.24	1237.99	1005.627	942.75	37.93
07-11-2001	881	905	810	834	8748500	1097.28	1239.66	1007.373	942.75	33.55
08-11-2001	834	834	762	810	4606500	1088.22	1241.09	1008.96	942.75	32.20
09-11-2001	810	834	786	810	6154500	1079.16	1240.61	1010.707	942.75	32.20
12-11-2001	810	810	786	810	1924000	1070.58	1238.71	1012.453	942.75	32.20
13-11-2001	786	810	786	810	1044000	1062.48	1237.52	1014.2	942.75	32.20
14-11-2001	810	881	810	858	11294500	1054.38	1236.81	1016.267	943.11	38.84
15-11-2001	858	858	834	858	2265500	1046.76	1236.34	1018.333	943.59	38.84
16-11-2001	858	858	834	858	1600000	1038.66	1235.87	1020.4	943.95	38.84
19-11-2001	858	905	834	905	9300500	1031.98	1236.11	1022.78	944.305	45.38
20-11-2001	905	1000	905	953	31403000	1026.74	1236.59	1025.64	944.9	51.13
21-11-2001	953	977	929	953	10303000	1021.5	1236.59	1028.5	945.26	51.13
22-11-2001	929	929	905	929	2370500	1017.68	1235.16	1031.36	945.615	48.19
23-11-2001	905	929	905	929	2041500	1014.34	1232.3	1034.533	946.09	48.19
26-11-2001	929	929	905	929	474500	1012.44	1229.92	1037.707	946.805	48.19
27-11-2001	905	905	905	905	653500	1012.44	1225.63	1040.593	947.4	44.96
28-11-2001	905	929	881	905	6073500	1011.48	1219.67	1043.48	947.995	44.96
29-11-2001	905	905	881	905	508000	1008.62	1214.67	1046.433	948.945	44.96
30-11-2001	905	905	881	905	3352000	1002.42	1208.95	1049.387	949.66	44.96
03-12-2001	905	905	881	905	942000	995.74	1203.71	1052.307	950.375	44.96
04-12-2001	905	905	881	905	1354500	990.02	1196.8	1055.167	951.09	44.96
05-12-2001	881	905	881	905	314500	983.82	1189.18	1058.18	951.925	44.96
06-12-2001	905	929	881	905	3960000	979.06	1181.56	1061.1	952.28	44.96
07-12-2001	905	929	905	929	1682500	975.24	1174.18	1064.02	952.875	50.91
10-12-2001	905	905	905	905	292500	970.94	1163.7	1066.88	953.35	45.60
11-12-2001	881	905	881	881	811500	966.64	1153.69	1069.58	953.945	40.99
12-12-2001	881	881	858	881	2169500	964.26	1144.4	1072.28	954.3	40.99
13-12-2001	881	881	858	881	445000	961.88	1136.54	1074.82	954.775	40.99
19-12-2001	858	905	858	905	907000	957.58	1128.92	1077.52	955.37	47.60
20-12-2001	881	905	881	905	480000	953.76	1121.77	1079.9	955.965	47.60
21-12-2001	881	905	881	905	417000	950.9	1114.38	1082.12	956.56	47.60
26-12-2001	881	881	858	881	220000	944.7	1106.75	1084.18	957.035	41.76
27-12-2001	881	881	858	858	73000	938.04	1101.04	1086.087	957.395	37.07
28-12-2001	881	881	881	881	635000	932.32	1094.6	1088.307	957.87	43.86
02-01-2002	858	881	858	858	16500	927.08	1088.41	1090.213	958.23	39.29
03-01-2002	858	881	858	881	1099500	922.78	1082.45	1092.433	958.705	45.42
04-01-2002	881	905	858	881	2613500	916.58	1076.97	1094.333	959.42	45.42
07-01-2002	881	929	881	929	2582000	911.82	1071.97	1096.713	960.375	56.13
08-01-2002	905	929	881	881	2704500	906.58	1066.25	1098.46	961.09	46.34
09-01-2002	905	953	905	953	6242000	902.3	1062.44	1100.367	962.165	58.14
10-01-2002	929	977	929	977	14160500	900.4	1057.92	1102.907	963.475	61.20
11-01-2002	977	1024	953	1000	17704000	901.34	1052.91	1105.92	965.14	63.92
14-01-2002	1000	1072	977	1072	25348000	903.72	1048.62	1109.413	967.285	70.83
15-01-2002	1072	1143	1072	1143	26414500	907.52	1045.52	1113.38	969.785	75.75
16-01-2002	1143	1167	1048	1072	20418000	910.86	1041.95	1116.713	972.165	64.10
17-01-2002	1072	1072	1024	1024	6481500	912.76	1037.66	1119.567	974.19	57.64
18-01-2002	1048	1072	1024	1048	3928500	914.18	1033.13	1122.427	976.335	59.82
21-01-2002	1072	1096	1048	1048	1691500	916.56	1028.6	1125.287	978.48	59.82
22-01-2002	1048	1048	1024	1048	1711500	918.46	1023.6	1127.987	980.625	59.82
23-01-2002	1048	1072	1048	1072	2945000	921.8	1019.07	1130.847	983.005	62.24
24-01-2002	1072	1120	1072	1096	12697500	925.62	1016.93	1133.867	985.625	64.55
25-01-2002	1096	1096	1048	1072	2159500	930.38	1013.83	1136.567	988.125	60.57
28-01-2002	1072	1072	1000	1024	5838000	934.66	1011.44	1138.947	990.385	53.46
29-01-2002	1000	1072	1000	1048	8644500	939.42	1009.29	1140.213	992.885	56.23
30-01-2002	1072	1072	1048	1048	1358500	944.18	1007.38	1140.533	995.385	56.23
31-01-2002	1072	1072	1048	1072	4897500	949.42	1005.95	1141.487	998.005	59.05
01-02-2002	1072	1072	1048	1072	3669500	953.7	1004.04	1142.44	1000.625	59.05
04-02-2002	1072	1072	1048	1048	305000	957.5	1002.13	1143.393	1003.125	54.94
05-02-2002	1048	1072	1048	1048	2320500	961.3	999.98	1144.347	1005.625	54.94
06-02-2002	1072	1072	1048	1048	2773500	964.16	998.07	1145.46	1008.125	54.94
07-02-2002	1048	1048	1000	1024	3731500	965.58	996.16	1146.253	1010.625	50.55
08-02-2002	1024	1072	1000	1048	4961500	967.48	994.49	1146.887	1013.245	54.47
11-02-2002	1048	1048	1024	1024	138000	969.38	993.53	1146.567	1015.865	50.18
13-02-2002	1048	1048	1024	1024	388500	971.28	992.81	1145.293	1018.72	50.18
14-02-2002	1048	1048	1048	1048	15000	973.66	993.05	1144.5	1021.695	54.35
15-02-2002	1048	1072	1048	1072	4153500	977	994.72	1142.753	1024.695	58.12
18-02-2002	1072	1120	1072	1096	7987000	980.82	996.15	1140.053	1027.815	61.54
19-02-2002	1096	1120	1048	1048	6989500	983.68	996.15	1137.673	1030.745	52.33
20-02-2002	1048	1120	1048	1096	11426000	987.5	994.96	1135.133	1033.915	58.95
21-02-2002	1120	1167	1120	1167	11596000	992.74	994.24	1133.387	1037.415	66.38
25-02-2002	1167	1167	1120	1167	10258500	997.98	994	1130.527	1040.87	66.38
26-02-2002	1167	1286	1167	1263	21017000	1005.14	994.48	1127.833	1044.92	73.81
27-02-2002	1286	1310	1263	1310	17887000	1013.24	996.15	1125.453	1049.135	76.55
28-02-2002	1310	1358	1286	1310	18391000	1020.86	998.05	1123.073	1053.23	76.55
01-03-2002	1310	1334	1310	1334	8111500	1029.44	1000.19	1118.947	1057.52	77.91
04-03-2002	1334	1334	1263	1286	5265000	1037.54	1002.09	1114.973	1061.57	69.23
05-03-2002	1286	1286	1263	1263	4106000	1045.18	1004.72	1111.327	1065.505	65.47
06-03-2002	1263	1286	1263	1286	2371000	1053.28	1007.58	1108.787	1069.435	67.38
07-03-2002	1286	1310	1263	1263	2729500	1060.44	1009.01	1106.093	1073.25	63.59
08-03-2002	1263	1310	1239	1239	2527000	1067.12	1010.44	1103.553	1076.705	59.81
11-03-2002	1263	1263	1263	1263	666000	1074.28	1012.59	1101.013	1080.16	62.23
12-03-2002	1263	1286	1263	1286	1650500	1082.38	1013.54	1098.627	1083.73	64.43
13-03-2002	1286	1310	1286	1286	4923000	1090.94	1014.49	1097.673	1087.3	64.43
14-03-2002	1286	1358	1286	1358	7236000	1100.48	1016.4	1096.56	1091.35	70.66
18-03-2002	1334	1405	1334	1405	10747500	1111.42	1019.25	1096.08	1095.515	73.88
19-03-2002	1382	1405	1358	1382	3375000	1121.44	1022.11	1095.447	1099.685	69.84
20-03-2002	1382	1429	1382	1429	7044000	1132.4	1024.49	1095.447	1103.85	73.08
21-03-2002	1429	1572	1429	1501	20935500	1143.84	1027.83	1095.927	1108.495	77.12
22-03-2002	1525	1525	1477	1477	8974000	1155.76	1031.17	1096.087	1112.785	73.18
25-03-2002	1477	1501	1477	1477	1216000	1166.24	1034.27	1097.04	1116.835	73.18
26-03-2002	1501	1501	1477	1477	199000	1176.24	1038.32	1097.36	1121.24	73.18
27-03-2002	1477	1477	1405	1453	3577000	1185.3	1043.32	1097.04	1125.765	68.78
28-03-2002	1453	1525	1453	1525	5597500	1194.36	1049.04	1097.2	1130.65	73.85
01-04-2002	1525	1691	1525	1691	12173500	1205.32	1056.42	1098.787	1136.365	81.38
02-04-2002	1691	1715	1596	1620	10850000	1216.28	1063.57	1100.06	1141.605	71.86
03-04-2002	1620	1620	1572	1596	1103000	1227.72	1070.24	1101.013	1146.605	68.92
04-04-2002	1596	1644	1596	1620	7739500	1239.16	1076.67	1101.807	1151.61	70.23
05-04-2002	1620	1667	1620	1667	7099000	1251.54	1084.05	1102.913	1156.85	72.66
08-04-2002	1667	1787	1644	1739	16274500	1265.36	1091.91	1104.187	1162.33	75.90
09-04-2002	1739	1787	1715	1739	6042000	1278.7	1100.25	1105.613	1167.81	75.90
10-04-2002	1739	1858	1739	1834	20612000	1293.46	1109.54	1109.107	1173.765	79.61
11-04-2002	1834	1906	1834	1834	12736000	1308.7	1119.54	1112.12	1179.6	79.61
12-04-2002	1834	1930	1834	1906	6790500	1326.34	1130.5	1116.407	1185.795	82.03
15-04-2002	1930	2025	1930	2025	11423000	1345.88	1142.65	1121.487	1191.63	85.17
16-04-2002	2049	2168	2025	2120	28610000	1367.32	1155.75	1127.36	1197.23	87.11
17-04-2002	2144	2144	1906	1906	11029500	1384	1166.71	1131.967	1202.115	66.15
18-04-2002	1906	1930	1715	1787	11278000	1398.3	1176	1135.46	1206.405	57.82
19-04-2002	1739	1763	1667	1691	8962000	1411.16	1184.33	1138.473	1210.335	52.11
22-04-2002	1691	1787	1691	1763	8731000	1425.46	1193.38	1141.807	1214.625	55.65
23-04-2002	1763	1834	1763	1810	7261500	1440.7	1202.43	1145.613	1219.27	57.83
24-04-2002	1834	1882	1787	1882	6651000	1457.86	1211.72	1150.06	1224.155	61.01
25-04-2002	1882	1882	1810	1834	3249500	1473.58	1220.53	1154.187	1228.56	57.88
26-04-2002	1834	1834	1763	1787	2320000	1488.84	1229.11	1158.633	1232.135	54.91
29-04-2002	1763	1763	1644	1644	5385000	1501.24	1236.26	1162.287	1234.28	47.01
30-04-2002	1667	1763	1667	1739	9292000	1515.06	1244.36	1167.053	1237.14	51.96
01-05-2002	1763	1763	1691	1691	4660000	1527.44	1252.22	1172.293	1238.925	49.45
02-05-2002	1715	1763	1691	1763	5652500	1540.78	1260.8	1177.693	1240.235	53.11
03-05-2002	1763	1858	1763	1810	11072000	1556.02	1269.85	1182.773	1242.26	55.38
06-05-2002	1834	1834	1787	1787	1408500	1569.84	1278.67	1186.587	1243.81	54.00
07-05-2002	1763	1810	1763	1810	1540000	1582.7	1287.72	1190.393	1245.715	55.20
08-05-2002	1834	1858	1810	1810	6085500	1595.56	1296.77	1194.52	1246.785	55.20
10-05-2002	1810	1834	1787	1787	1916500	1606.04	1305.59	1198.333	1247.385	53.58
13-05-2002	1787	1810	1763	1763	2006500	1615.1	1314.17	1202.467	1247.865	51.87
14-05-2002	1763	1787	1715	1715	2829000	1623.2	1322.03	1206.433	1248.105	48.53
15-05-2002	1739	1787	1739	1787	2719500	1632.26	1330.85	1210.88	1247.275	53.38
16-05-2002	1763	1763	1739	1739	1065000	1641.32	1339.43	1215.167	1246.56	49.99
17-05-2002	1739	1763	1715	1715	864500	1650.36	1347.77	1219.933	1246.085	48.34
20-05-2002	1715	1715	1691	1691	1081000	1658.46	1355.87	1224.54	1246.205	46.69
21-05-2002	1691	1739	1691	1715	1181000	1667.5	1363.97	1228.507	1246.445	48.59
22-05-2002	1715	1763	1644	1644	6407500	1675.6	1371.36	1232.16	1246.565	43.63
23-05-2002	1644	1644	1525	1572	6801500	1681.78	1378.03	1235.653	1246.205	39.26
24-05-2002	1572	1644	1572	1572	6229500	1687.5	1384.94	1238.193	1245.845	39.26
27-05-2002	1596	1644	1596	1620	1551000	1694.18	1392.56	1241.053	1246.8	43.63
28-05-2002	1620	1667	1620	1644	6345000	1699.9	1400.19	1244.233	1247.395	45.73
29-05-2002	1644	1667	1620	1667	1985500	1705.14	1408.28	1247.88	1248.345	47.74
30-05-2002	1644	1739	1644	1739	9918000	1712.28	1416.86	1252.167	1249.655	53.54
31-05-2002	1739	1930	1715	1882	24249000	1721.34	1426.87	1256.773	1251.92	62.46
03-06-2002	1930	2049	1930	2025	31567500	1731.82	1437.83	1262.493	1254.9	68.89
04-06-2002	2001	2001	1882	1882	8603500	1739.92	1447.84	1267.42	1257.045	58.16
05-06-2002	1882	1953	1882	1953	6274000	1749.44	1457.84	1272.66	1260.14	61.38
06-06-2002	1930	1930	1882	1930	2404000	1758.5	1467.37	1278.38	1262.645	59.77
07-06-2002	1906	1930	1906	1930	1279500	1768.04	1476.67	1284.893	1264.79	59.77
10-06-2002	1906	1930	1906	1930	2338500	1776.14	1485.25	1291.407	1266.935	59.77
11-06-2002	1930	1930	1882	1906	1500500	1780.44	1492.88	1297.76	1269.2	57.81
12-06-2002	1882	1930	1882	1930	2717000	1786.64	1501.46	1304.593	1271.705	59.25
13-06-2002	1930	2120	1906	2120	18480000	1797.12	1512.42	1312.533	1275.04	68.46
14-06-2002	2120	2120	2001	2049	16949000	1805.7	1522.43	1319.68	1277.78	62.75
17-06-2002	1930	2072	1930	2049	2341500	1813.34	1532.44	1327.147	1280.52	62.75
18-06-2002	2025	2072	2025	2049	3721500	1819.54	1542.45	1334.453	1283.025	62.75
19-06-2002	2049	2049	1953	1953	4433500	1823.82	1551.26	1341.44	1285.165	55.01
20-06-2002	1953	2072	1930	2025	10839500	1827.64	1560.55	1348.907	1288.74	59.09
21-06-2002	2025	2025	1953	1977	1241000	1830.5	1569.6	1356.527	1291.715	55.48
24-06-2002	1977	1977	1930	1930	1536500	1830.98	1578.66	1363.993	1295.05	52.12
25-06-2002	1930	1930	1882	1906	2050500	1828.6	1587.24	1371.3	1298.265	50.44
26-06-2002	1906	1906	1810	1810	1941000	1822.4	1594.86	1377.967	1301.12	44.30
27-06-2002	1834	1930	1834	1906	6112500	1822.4	1603.2	1385.273	1304.575	50.76
28-06-2002	1930	1930	1858	1882	1932500	1824.3	1611.3	1392.1	1307.67	49.22
01-07-2002	1858	1882	1739	1763	3421500	1825.74	1618.45	1398.133	1310.29	42.37
02-07-2002	1739	1787	1667	1763	5920500	1825.74	1625.6	1404.167	1312.79	42.37
03-07-2002	1763	1810	1715	1763	5717000	1824.8	1632.75	1409.887	1315.41	42.37
04-07-2002	1787	1882	1787	1882	6127000	1824.8	1641.33	1416.08	1318.745	50.90
05-07-2002	1882	1906	1810	1810	7452000	1824.32	1648.95	1421.793	1321.72	46.42
08-07-2002	1858	1882	1810	1810	2344000	1824.78	1656.81	1427.667	1325.17	46.42
09-07-2002	1834	1858	1739	1763	2212500	1827.16	1664.2	1433.227	1328.505	43.52
10-07-2002	1763	1787	1739	1787	913500	1828.12	1671.59	1438.947	1332.32	45.40
11-07-2002	1715	1763	1691	1715	3944000	1828.6	1678.02	1444.347	1336.37	41.00
12-07-2002	1715	1763	1691	1739	6448500	1828.12	1684.45	1449.907	1340.3	42.98
15-07-2002	1739	1763	1715	1739	3300000	1826.7	1691.36	1455.467	1343.755	42.98
16-07-2002	1739	1787	1715	1715	6051000	1825.26	1697.55	1460.867	1346.255	41.37
17-07-2002	1715	1763	1691	1739	3527500	1823.84	1703.27	1466.427	1348.755	43.65
18-07-2002	1763	1810	1763	1787	5108000	1823.38	1709.47	1472.307	1351.735	48.00
19-07-2002	1787	1834	1763	1834	5380000	1824.32	1715.18	1478.5	1354.83	51.91
22-07-2002	1810	1810	1739	1763	5339000	1824.32	1719.71	1484.22	1357.93	46.25
23-07-2002	1739	1787	1715	1787	2612000	1825.76	1724.48	1489.94	1361.265	48.30
24-07-2002	1763	1763	1644	1644	6274000	1822.9	1727.58	1494.867	1363.885	38.79
25-07-2002	1715	1739	1644	1667	11882000	1821.46	1731.39	1500.107	1366.74	40.81
26-07-2002	1644	1667	1596	1620	3379500	1819.56	1734.96	1505.033	1369.84	38.05
29-07-2002	1620	1691	1572	1667	8714500	1819.08	1738.77	1510.273	1373.175	42.26
30-07-2002	1739	1763	1691	1715	15035500	1819.08	1743.29	1515.673	1376.15	46.27
31-07-2002	1739	1739	1691	1739	3060000	1820.98	1748.29	1521.233	1379.365	48.21
01-08-2002	1739	1739	1691	1715	5772500	1823.84	1752.81	1526.633	1382.7	46.41
02-08-2002	1667	1691	1667	1667	1739000	1825.74	1756.62	1531.873	1385.08	42.95
05-08-2002	1667	1691	1644	1667	522000	1826.68	1760.43	1537.267	1387.46	42.95
06-08-2002	1644	1644	1525	1548	5930000	1824.76	1762.33	1541.713	1389.365	35.37
07-08-2002	1596	1620	1572	1572	6602000	1822.86	1764	1546.473	1391.625	37.75
08-08-2002	1596	1596	1525	1548	3178500	1819.04	1765.66	1550.92	1393.885	36.31
09-08-2002	1548	1596	1548	1572	2631500	1812.84	1767.09	1555.527	1395.79	38.83
12-08-2002	1572	1572	1548	1572	1253000	1803.78	1767.8	1559.813	1397.815	38.83
13-08-2002	1548	1596	1548	1572	1245000	1797.58	1768.75	1564.42	1399.96	38.83
14-08-2002	1572	1572	1548	1572	326500	1789.96	1769.7	1568.547	1401.985	38.83
15-08-2002	1572	1596	1548	1548	1442500	1782.32	1770.41	1572.353	1404.365	36.87
16-08-2002	1548	1596	1548	1572	2274000	1775.16	1771.6	1576.167	1407.46	40.12
19-08-2002	1572	1596	1548	1572	1303000	1768	1772.07	1579.5	1410.555	40.12
20-08-2002	1596	1644	1596	1620	6881500	1762.28	1771.36	1582.68	1413.89	46.52
21-08-2002	1620	1644	1620	1644	5882000	1756.56	1771.6	1586.493	1417.585	49.43
22-08-2002	1667	1691	1620	1644	9009500	1747.04	1772.08	1590.627	1421.16	49.43
23-08-2002	1644	1644	1596	1620	1787000	1738.46	1772.08	1594.44	1424.375	46.50
26-08-2002	1596	1620	1596	1596	483500	1729.4	1771.37	1598.093	1427.71	43.71
27-08-2002	1596	1596	1548	1572	719500	1719.86	1769.7	1601.587	1430.805	41.05
28-08-2002	1572	1572	1525	1548	2850500	1711.76	1767.79	1604.76	1434.02	38.53
29-08-2002	1548	1572	1525	1548	2232000	1702.22	1764.93	1607.773	1437.235	38.53
30-08-2002	1525	1572	1525	1572	1010500	1694.12	1762.31	1611.107	1440.925	42.62
02-09-2002	1548	1548	1548	1548	500500	1686.48	1758.73	1614.6	1444.615	39.77
03-09-2002	1525	1525	1453	1477	3101500	1677.9	1753.25	1617.46	1447.95	32.79
04-09-2002	1429	1429	1382	1382	3648500	1669.34	1745.87	1619.687	1450.81	26.17
05-09-2002	1405	1477	1405	1429	7201500	1659.8	1741.1	1622.067	1453.905	33.34
06-09-2002	1429	1453	1405	1429	2290500	1650.74	1737.52	1624.447	1456.76	33.34
09-09-2002	1429	1453	1405	1405	1123000	1643.58	1734.66	1626.827	1459.495	31.52
10-09-2002	1429	1429	1405	1429	535000	1636.9	1731.32	1629.367	1462.35	35.31
11-09-2002	1429	1429	1405	1429	2310000	1630.22	1727.51	1631.907	1464.97	35.31
12-09-2002	1429	1429	1382	1429	571500	1621.16	1722.98	1634.607	1467.35	35.31
13-09-2002	1405	1405	1382	1405	220000	1613.06	1718.69	1636.987	1469.61	33.03
16-09-2002	1382	1382	1358	1358	1016500	1604.02	1714.4	1639.213	1471.755	29.07
17-09-2002	1382	1405	1358	1405	2852500	1596.86	1712.01	1641.753	1474.135	37.18
18-09-2002	1358	1358	1310	1334	1577500	1587.8	1707.96	1643.66	1476.16	31.35
19-09-2002	1334	1334	1215	1239	4049000	1578.28	1703.44	1644.773	1477.83	25.57
20-09-2002	1191	1191	1120	1167	6667000	1566.84	1697.48	1645.247	1479.14	22.22
23-09-2002	1167	1215	1167	1191	4272000	1555.88	1691.29	1646.2	1480.57	25.71
24-09-2002	1143	1167	1143	1167	1174000	1544.92	1685.09	1646.673	1481.88	24.53
25-09-2002	1143	1191	1143	1191	2102500	1533.96	1678.9	1646.833	1483.31	28.10
26-09-2002	1191	1239	1167	1191	3786500	1522.04	1672.71	1646.993	1484.74	28.10
27-09-2002	1215	1215	1167	1191	2142000	1509.18	1666.75	1646.513	1486.17	28.10
30-09-2002	1143	1167	1096	1120	3626000	1496.32	1660.32	1645.247	1487.245	23.92
01-10-2002	1096	1120	1072	1120	549500	1482.98	1654.37	1643.98	1488.2	23.92
02-10-2002	1120	1120	1072	1072	1302500	1471.54	1647.22	1642.233	1489.035	21.42
03-10-2002	1072	1096	1072	1096	1247000	1460.12	1640.79	1640.967	1490.11	25.60
07-10-2002	1072	1072	1024	1024	1777000	1448.2	1633.88	1639.373	1490.825	21.85
08-10-2002	1000	1072	1000	1072	3507500	1436.3	1627.69	1637.947	1491.78	29.30
09-10-2002	1072	1072	1000	1048	3518000	1422.96	1621.02	1636.513	1492.495	27.87
10-10-2002	1024	1048	1000	1048	2232500	1409.14	1615.06	1635.24	1493.21	27.87
11-10-2002	1072	1072	1000	1024	1569000	1395.32	1609.58	1633.647	1493.805	26.37
14-10-2002	1000	1000	905	905	4497000	1380.08	1602.91	1631.107	1493.925	20.50
15-10-2002	905	905	810	905	13052500	1364.84	1595.76	1628.567	1494.16	20.50
16-10-2002	953	977	905	977	31537500	1353.42	1589.09	1626.027	1494.64	31.24
17-10-2002	953	977	929	977	12005500	1341.52	1582.19	1623.173	1495.235	31.24
18-10-2002	977	1024	977	977	13543500	1330.1	1574.57	1620.473	1495.715	31.24
21-10-2002	977	1024	977	1000	15063500	1318.66	1565.75	1617.613	1496.31	34.75
22-10-2002	1024	1048	977	977	10047000	1306.76	1555.27	1614.12	1496.55	32.94
23-10-2002	977	1000	977	977	6781500	1294.86	1546.22	1610.787	1497.03	32.94
24-10-2002	1000	1000	977	977	365000	1282.96	1536.46	1607.453	1497.15	32.94
25-10-2002	977	977	953	977	1126500	1271.54	1526.93	1604.12	1497.15	32.94
28-10-2002	977	1000	977	1000	1921500	1260.1	1517.63	1601.1	1497.15	37.34
29-10-2002	1000	1024	977	1000	6670500	1248.66	1508.33	1597.6	1496.79	37.34
30-10-2002	1024	1096	1024	1096	24016500	1238.18	1500.23	1593.633	1496.555	52.44
31-10-2002	1096	1167	1096	1167	14624500	1228.64	1492.6	1590.613	1497.03	60.10
01-11-2002	1167	1215	1167	1215	12797500	1220.06	1483.55	1588.073	1497.985	64.28
04-11-2002	1239	1263	1215	1263	5324000	1212.92	1475.69	1585.693	1499.06	67.91
05-11-2002	1263	1263	1191	1191	6217000	1204.82	1467.11	1582.52	1499.775	58.34
06-11-2002	1215	1239	1215	1215	8270500	1197.68	1458.77	1579.027	1500.61	60.35
07-11-2002	1191	1191	1167	1167	2962500	1190.06	1450.91	1575.213	1501.085	54.68
08-11-2002	1143	1167	1143	1167	1672500	1182.44	1442.33	1570.767	1501.44	54.68
11-11-2002	1143	1167	1120	1120	2335500	1173.4	1433.76	1566.007	1501.68	49.41
12-11-2002	1143	1191	1143	1191	3053500	1166.26	1426.37	1561.24	1502.515	56.27
13-11-2002	1191	1286	1191	1263	12266000	1161.98	1419.94	1556.16	1503.59	61.91
14-11-2002	1263	1263	1239	1263	2877000	1159.6	1414.47	1550.447	1504.665	61.91
15-11-2002	1286	1286	1239	1263	2772000	1156.28	1408.04	1546.16	1505.62	61.91
18-11-2002	1215	1215	1167	1167	3306500	1151.04	1400.89	1542.027	1506.095	50.96
19-11-2002	1167	1215	1167	1191	1957000	1146.76	1395.17	1538.693	1506.81	53.19
20-11-2002	1215	1215	1191	1215	1841500	1142.48	1389.69	1535.04	1507.645	55.37
21-11-2002	1215	1215	1191	1191	369500	1137.72	1383.97	1530.913	1508.36	52.72
22-11-2002	1215	1239	1215	1215	2789000	1133.44	1377.3	1526.467	1509.315	55.04
25-11-2002	1239	1263	1215	1215	4110000	1129.64	1371.35	1522.34	1510.15	55.04
26-11-2002	1215	1215	1191	1215	522000	1126.78	1365.4	1518.527	1511.105	55.04
27-11-2002	1191	1215	1191	1215	344500	1122.98	1359.92	1515.667	1512.06	55.04
28-11-2002	1215	1215	1191	1215	653000	1120.6	1354.2	1512.173	1512.895	55.04
29-11-2002	1215	1215	1191	1191	267000	1119.64	1348.96	1508.84	1513.49	51.39
02-12-2002	1215	1215	1191	1191	123000	1120.12	1343.48	1505.027	1513.965	51.39
03-12-2002	1215	1263	1215	1263	1558500	1121.56	1338.72	1501.38	1515.04	60.50
04-12-2002	1239	1334	1239	1310	7681000	1124.42	1334.67	1498.2	1516.11	65.10
11-12-2002	1286	1405	1286	1382	8077500	1128.24	1331.1	1495.347	1517.185	70.72
12-12-2002	1382	1382	1334	1358	4801000	1131.58	1326.81	1492.333	1518.14	66.85
13-12-2002	1334	1334	1310	1334	309500	1134.44	1321.81	1489.313	1518.495	63.14
16-12-2002	1334	1334	1263	1263	2222000	1137.3	1316.81	1485.98	1518.26	53.64
17-12-2002	1310	1334	1263	1286	3320000	1140.62	1311.8	1483.12	1518.14	55.95
18-12-2002	1286	1405	1286	1358	10468500	1146.34	1308.94	1480.26	1518.26	62.29
19-12-2002	1382	1572	1382	1572	20072500	1155.86	1307.99	1479.147	1519.69	74.18
20-12-2002	1620	1667	1572	1596	11089500	1167.3	1307.75	1478.353	1521.355	75.13
23-12-2002	1620	1620	1548	1548	1596500	1176.82	1306.56	1477.4	1522.665	69.63
27-12-2002	1548	1572	1477	1477	1038500	1185.4	1304.18	1475.813	1523.735	62.35
02-01-2003	1477	1501	1477	1477	1471000	1193.98	1301.56	1474.7	1524.925	62.35
03-01-2003	1501	1548	1501	1525	2215500	1204	1299.66	1474.387	1526.235	65.20
06-01-2003	1525	1548	1477	1501	3109500	1215.92	1298	1473.913	1527.31	62.65
07-01-2003	1525	1548	1501	1548	3054000	1228.78	1296.81	1473.433	1528.62	65.50
08-01-2003	1548	1548	1525	1548	2211000	1240.2	1296.81	1472.793	1529.57	65.50
09-01-2003	1525	1620	1525	1620	5044000	1253.06	1297.29	1472.48	1530.645	69.62
10-01-2003	1620	1667	1572	1572	4843000	1264.96	1297.53	1471.367	1531.595	64.12
13-01-2003	1596	1620	1596	1620	1166500	1277.36	1298.01	1469.62	1532.55	66.93
14-01-2003	1644	1715	1644	1691	8325500	1291.64	1299.2	1467.393	1533.5	70.60
15-01-2003	1715	1715	1667	1715	8973000	1306.4	1300.63	1466.28	1534.69	71.75
16-01-2003	1691	1739	1691	1715	7918000	1321.16	1302.06	1464.693	1535.88	71.75
17-01-2003	1715	1715	1667	1691	2853000	1335.44	1303.49	1463.1	1536.95	68.65
20-01-2003	1691	1691	1667	1667	4763500	1348.78	1304.44	1461.347	1538.02	65.61
21-01-2003	1667	1667	1667	1667	2700500	1362.12	1305.39	1459.593	1538.73	65.61
22-01-2003	1667	1691	1644	1667	2743000	1373.54	1305.86	1458	1538.61	65.61
23-01-2003	1667	1691	1644	1691	4793500	1384.02	1306.33	1456.407	1538.965	67.41
24-01-2003	1691	1691	1667	1667	2177000	1393.06	1306.56	1453.387	1539.32	63.81
27-01-2003	1644	1644	1620	1644	3056500	1400.68	1306.8	1450.687	1539.44	60.47
28-01-2003	1620	1667	1596	1644	1008500	1409.74	1307.28	1447.987	1539.325	60.47
29-01-2003	1644	1644	1620	1620	671500	1417.84	1307.76	1445.127	1538.73	56.87
30-01-2003	1620	1691	1620	1691	5687000	1428.32	1309.19	1443.38	1538.49	63.75
31-01-2003	1667	1667	1644	1644	1554500	1437.86	1310.15	1440.84	1537.54	57.24
03-02-2003	1667	1667	1644	1667	154500	1448.8	1311.1	1438.773	1536.705	59.42
04-02-2003	1667	1667	1644	1667	642500	1458.32	1312.29	1437.02	1535.51	59.42
05-02-2003	1644	1667	1644	1667	867000	1466.4	1314.19	1435.427	1533.72	59.42
06-02-2003	1644	1644	1620	1644	436500	1474.02	1316.81	1434.32	1531.34	55.86
07-02-2003	1644	1667	1644	1667	309000	1482.1	1319.19	1432.727	1530.145	58.54
10-02-2003	1644	1667	1644	1644	425500	1491.64	1321.34	1431.14	1529.43	54.95
11-02-2003	1644	1644	1644	1644	468500	1500.7	1323.73	1430.347	1529.195	54.95
13-02-2003	1644	1644	1644	1644	40000	1509.28	1325.88	1429.553	1528.6	54.95
14-02-2003	1620	1644	1596	1620	1158500	1517.86	1327.79	1428.6	1527.65	50.88
17-02-2003	1644	1644	1620	1620	1402500	1525.96	1329.7	1426.853	1526.34	50.88
18-02-2003	1620	1620	1596	1596	1832000	1533.58	1331.61	1425.427	1525.15	46.86
19-02-2003	1596	1596	1525	1525	5380000	1539.78	1333.28	1423.527	1523.84	37.44
20-02-2003	1525	1525	1429	1429	3690000	1544.06	1333.52	1421.3	1522.765	28.96
21-02-2003	1429	1429	1358	1429	11293000	1548.34	1334.47	1418.913	1521.215	28.96
24-02-2003	1429	1477	1429	1429	5975000	1553.1	1336.37	1417.007	1519.905	28.96
25-02-2003	1429	1453	1405	1429	1590000	1557.86	1338.99	1414.94	1518.235	28.96
26-02-2003	1429	1429	1382	1405	1533500	1560.7	1341.13	1412.713	1516.21	26.91
27-02-2003	1382	1382	1334	1358	6845000	1561.66	1343.04	1410.333	1514.065	23.41
28-02-2003	1358	1358	1286	1310	6163500	1560.22	1344.23	1407.473	1511.565	20.49
04-03-2003	1310	1310	1263	1286	5065000	1558.78	1345.18	1404.133	1508.945	19.20
05-03-2003	1263	1334	1263	1263	6245500	1557.36	1345.9	1400.327	1506.325	18.02
06-03-2003	1286	1310	1263	1310	4941500	1558.3	1347.8	1397.307	1504.06	27.74
07-03-2003	1286	1286	1239	1263	2612500	1557.84	1349.23	1393.813	1501.8	24.60
10-03-2003	1263	1263	1191	1191	2027000	1554.5	1350.42	1390.793	1498.82	20.73
11-03-2003	1191	1191	1072	1096	8606500	1544.98	1350.42	1386.987	1495.605	16.94
12-03-2003	1096	1167	1096	1167	7929000	1536.4	1351.85	1383.967	1492.865	27.59
13-03-2003	1167	1167	1143	1167	4093000	1528.78	1352.8	1380.633	1490.245	27.59
14-03-2003	1191	1239	1191	1239	6295500	1524.02	1354.71	1377.46	1487.865	37.08
17-03-2003	1191	1191	1143	1167	2624500	1517.82	1355.9	1373.647	1485.48	32.49
18-03-2003	1191	1191	1167	1191	2591000	1511.14	1357.57	1370.153	1483.575	35.36
19-03-2003	1191	1215	1191	1215	1311000	1505.42	1360.67	1367.14	1481.79	38.19
20-03-2003	1215	1263	1191	1263	7697000	1499.72	1364.25	1364.447	1480.005	43.52
21-03-2003	1263	1263	1239	1263	3962000	1494.02	1367.11	1362.547	1478.1	43.52
24-03-2003	1286	1286	1263	1263	2406500	1486.88	1369.97	1360.487	1476.08	43.52
25-03-2003	1215	1263	1191	1263	2811000	1480.7	1372.83	1358.587	1473.7	43.52
26-03-2003	1263	1286	1263	1263	2551500	1473.56	1375.46	1356.527	1470.605	43.52
27-03-2003	1263	1263	1239	1263	877500	1465	1378.32	1354.467	1466.795	43.52
28-03-2003	1286	1310	1239	1263	6432500	1455.96	1381.18	1352.407	1463.7	43.52
31-03-2003	1239	1239	1215	1239	980500	1446.44	1383.8	1350.187	1460.13	40.58
01-04-2003	1215	1239	1215	1239	1382000	1437.4	1386.42	1348.127	1456.675	40.58
03-04-2003	1239	1263	1239	1263	1260000	1429.32	1389.05	1346.067	1453.34	44.89
04-04-2003	1263	1286	1239	1286	3119500	1421.7	1391.91	1344.16	1450.12	48.73
07-04-2003	1286	1382	1286	1358	14001500	1415.52	1394.53	1342.413	1447.38	58.49
08-04-2003	1334	1405	1334	1334	11221000	1408.38	1396.2	1340.347	1444.4	54.75
09-04-2003	1334	1382	1334	1334	5488000	1401.72	1397.39	1338.28	1440.47	54.75
10-04-2003	1358	1358	1310	1334	4257500	1395.52	1398.1	1336.373	1436.895	54.75
11-04-2003	1334	1358	1334	1334	7811500	1389.32	1399.53	1334.627	1433.32	54.75
14-04-2003	1334	1334	1310	1334	1796000	1383.6	1400.72	1333.04	1429.745	54.75
15-04-2003	1358	1358	1286	1310	4580000	1375.98	1402.15	1331.453	1426.53	50.11
16-04-2003	1310	1405	1310	1382	13919500	1370.74	1404.3	1330.347	1423.315	60.83
17-04-2003	1358	1382	1358	1358	1518500	1364.56	1406.68	1328.92	1420.22	56.48
21-04-2003	1382	1382	1334	1358	3324500	1358.38	1408.35	1327.653	1417.36	56.48
22-04-2003	1358	1405	1358	1382	10570000	1352.68	1409.54	1327.02	1414.74	59.81
23-04-2003	1382	1477	1358	1477	27743500	1349.34	1411.68	1327.653	1413.075	69.72
24-04-2003	1477	1501	1405	1429	6925500	1344.58	1413.34	1327.653	1410.69	61.47
25-04-2003	1405	1429	1382	1405	6101000	1339.8	1415.72	1327.493	1408.305	57.79
28-04-2003	1382	1453	1358	1405	9145500	1335.02	1417.86	1327.493	1406.515	57.79
29-04-2003	1429	1453	1429	1453	10739000	1331.2	1420.24	1327.653	1404.965	62.94
30-04-2003	1453	1525	1453	1453	16427500	1327.86	1422.86	1327.813	1403.415	62.94
01-05-2003	1477	1501	1453	1453	6860000	1324.52	1425.24	1327.973	1401.27	62.94
02-05-2003	1477	1525	1477	1501	10072500	1322.62	1428.1	1328.613	1399.725	67.84
05-05-2003	1501	1525	1501	1525	3792000	1322.62	1431.2	1329.727	1398.3	69.97
06-05-2003	1525	1548	1501	1525	8102000	1324.54	1434.3	1330.527	1397.11	69.97
07-05-2003	1525	1548	1525	1548	16927500	1326.92	1437.63	1331.953	1395.915	72.04
08-05-2003	1548	1548	1477	1501	7714000	1328.36	1440.73	1333.7	1394.845	62.57
09-05-2003	1501	1525	1501	1501	3105000	1329.8	1443.83	1335.927	1393.655	62.57
12-05-2003	1525	1525	1477	1501	2533500	1331.72	1446.21	1337.993	1392.465	62.57
13-05-2003	1501	1525	1477	1501	10149500	1334.58	1448.12	1340.22	1391.395	62.57
14-05-2003	1501	1501	1453	1477	2996000	1337.92	1449.07	1342.127	1390.085	57.39
19-05-2003	1453	1453	1382	1405	4694500	1340.3	1449.54	1343.553	1388.175	45.28
20-05-2003	1382	1453	1382	1429	5828500	1343.62	1450.49	1345.14	1386.15	49.13
21-05-2003	1429	1477	1429	1453	4767500	1346.48	1452.39	1347.36	1384.6	52.72
22-05-2003	1453	1477	1429	1453	2845500	1350.28	1454.06	1349.58	1382.93	52.72
23-05-2003	1477	1501	1453	1477	5675500	1356	1455.25	1352.28	1382.095	56.29
26-05-2003	1477	1477	1453	1477	4857000	1363.62	1454.3	1354.82	1381.145	56.29
27-05-2003	1477	1477	1453	1477	422000	1369.82	1453.11	1357.84	1380.43	56.29
28-05-2003	1477	1501	1453	1501	4649500	1376.5	1452.64	1360.7	1379.6	60.06
29-05-2003	1501	1572	1501	1525	24745500	1382.22	1453.12	1363.88	1378.65	63.46
02-06-2003	1548	1572	1525	1572	8954500	1390.32	1454.07	1367.373	1377.815	69.01
03-06-2003	1572	1572	1525	1548	6486500	1397.46	1454.3	1370.867	1376.98	63.69
04-06-2003	1525	1548	1525	1548	1665000	1404.12	1454.77	1375.153	1376.385	63.69
05-06-2003	1548	1548	1525	1548	5096500	1409.82	1454.77	1379.44	1375.79	63.69
06-06-2003	1525	1525	1477	1501	1412000	1414.58	1454.3	1382.933	1375.555	53.58
09-06-2003	1501	1525	1477	1525	3923500	1419.82	1453.35	1386.587	1375.32	57.31
10-06-2003	1501	1525	1501	1525	3433000	1425.06	1452.88	1390.24	1375.205	57.31
11-06-2003	1525	1525	1477	1501	1294500	1429.82	1451.69	1393.58	1374.85	52.42
12-06-2003	1477	1477	1453	1477	1755500	1434.1	1449.55	1396.913	1374.375	48.02
13-06-2003	1453	1453	1453	1453	1602500	1437.9	1446.93	1400.087	1373.78	44.04
16-06-2003	1453	1453	1429	1429	1477500	1441.7	1444.07	1403.1	1373.065	40.42
17-06-2003	1453	1453	1382	1382	3511000	1444.56	1440.98	1405.8	1372.235	34.46
18-06-2003	1382	1382	1310	1310	2221000	1445.5	1437.41	1407.867	1370.925	27.72
19-06-2003	1310	1382	1310	1358	6579000	1446.94	1434.32	1410.253	1369.855	36.62
20-06-2003	1382	1405	1382	1405	3290000	1447.88	1431.7	1412.313	1368.78	43.91
23-06-2003	1405	1405	1358	1382	1238500	1448.84	1428.61	1413.747	1367.47	41.40
24-06-2003	1358	1358	1334	1358	1240500	1449.32	1425.52	1414.7	1366.04	38.90
25-06-2003	1358	1382	1358	1358	468000	1449.8	1422.66	1415.333	1364.73	38.90
26-06-2003	1334	1334	1310	1334	2787000	1449.8	1419.56	1416.287	1363.42	36.36
27-06-2003	1334	1334	1310	1310	2429500	1449.32	1416.46	1416.92	1362.11	33.97
30-06-2003	1310	1334	1310	1334	1285000	1449.8	1412.89	1418.033	1361.04	38.34
01-07-2003	1334	1334	1263	1286	2377000	1447.88	1409.31	1418.827	1359.73	33.55
02-07-2003	1286	1310	1286	1310	1034500	1446.92	1405.74	1420.093	1358.42	37.74
03-07-2003	1334	1334	1310	1310	3389500	1445.96	1402.17	1420.887	1357.23	37.74
04-07-2003	1310	1334	1310	1334	1007500	1445	1398.84	1421.36	1356.515	41.97
07-07-2003	1334	1334	1310	1334	1278000	1442.14	1395.74	1421.833	1356.275	41.97
08-07-2003	1334	1382	1334	1358	2721000	1440.72	1392.65	1422.467	1355.92	46.21
09-07-2003	1382	1382	1334	1334	1003500	1439.3	1389.55	1423.58	1355.445	42.84
10-07-2003	1334	1334	1310	1310	2020000	1437.4	1386.21	1424.373	1354.97	39.72
11-07-2003	1310	1334	1310	1310	5456500	1434.54	1382.87	1425.007	1354.375	39.72
14-07-2003	1334	1358	1310	1334	8037500	1432.16	1380.01	1425.96	1353.9	44.42
15-07-2003	1358	1358	1310	1334	2491000	1429.78	1377.15	1426.753	1353.425	44.42
16-07-2003	1334	1334	1286	1286	1297000	1425.48	1374.05	1427.227	1352.83	37.62
17-07-2003	1310	1310	1286	1310	1211000	1421.18	1371.9	1427.86	1352.59	42.37
18-07-2003	1310	1334	1310	1310	975000	1416.88	1370.71	1428.493	1352.115	42.37
21-07-2003	1310	1310	1286	1310	1293000	1412.12	1369.52	1429.127	1351.995	42.37
22-07-2003	1286	1286	1263	1286	2336000	1407.82	1368.09	1429.76	1352.23	38.69
23-07-2003	1263	1286	1263	1286	916500	1403.52	1366.66	1430.393	1352.825	38.69
24-07-2003	1286	1286	1263	1286	2071500	1399.22	1365.47	1430.547	1353.3	38.69
25-07-2003	1263	1286	1263	1263	584500	1394.46	1364.52	1430.233	1353.78	35.04
28-07-2003	1286	1310	1286	1286	4855000	1390.64	1364.28	1429.593	1354.255	41.03
29-07-2003	1286	1310	1286	1310	2198500	1388.74	1364.52	1429.273	1354.85	46.56
30-07-2003	1286	1310	1286	1310	2332500	1386.36	1364.99	1429.113	1355.445	46.56
31-07-2003	1286	1334	1286	1310	6982500	1383.5	1364.99	1429.427	1356.395	46.56
01-08-2003	1310	1310	1286	1286	2766000	1380.16	1365.22	1429.427	1357.225	41.68
04-08-2003	1286	1310	1286	1286	3778500	1376.34	1366.17	1428.947	1358.295	41.68
05-08-2003	1286	1286	1191	1263	5567000	1372.06	1367.84	1426.887	1359.13	37.33
06-08-2003	1263	1286	1263	1286	879000	1368.24	1369.03	1424.82	1360.44	43.66
07-08-2003	1286	1334	1286	1310	7518000	1364.42	1370.46	1423.233	1361.63	49.40
08-08-2003	1310	1334	1310	1334	1633500	1360.6	1371.41	1422.28	1363.06	54.41
11-08-2003	1334	1358	1334	1334	6087000	1355.84	1373.08	1421.327	1364.49	54.41
12-08-2003	1334	1358	1334	1334	1318500	1351.56	1374.51	1420.053	1366.04	54.41
13-08-2003	1334	1334	1334	1334	1637000	1347.28	1375.7	1418.94	1368.185	54.41
14-08-2003	1334	1358	1334	1334	796500	1343	1376.41	1417.513	1370.33	54.41
15-08-2003	1334	1382	1334	1382	4734000	1340.62	1377.6	1416.407	1372.355	64.57
19-08-2003	1382	1382	1358	1382	10085500	1337.76	1378.79	1414.82	1374.38	64.57
20-08-2003	1382	1405	1358	1382	2436500	1334.9	1379.98	1413.553	1376.405	64.57
21-08-2003	1382	1382	1358	1358	3357000	1332.04	1380.93	1411.807	1378.195	56.68
22-08-2003	1382	1405	1358	1405	1679000	1330.6	1382.35	1409.9	1380.335	65.55
25-08-2003	1382	1405	1382	1382	3560500	1329.18	1383.54	1407.68	1382.36	59.17
26-08-2003	1382	1405	1382	1405	3088000	1328.7	1385.2	1405.613	1384.5	63.04
27-08-2003	1405	1405	1382	1405	2607000	1329.16	1386.86	1403.707	1386.64	63.04
28-08-2003	1382	1405	1382	1405	2543000	1331.06	1388.28	1401.96	1388.665	63.04
29-08-2003	1405	1405	1382	1382	778500	1331.54	1389.24	1400.06	1390.575	56.36
01-09-2003	1382	1382	1382	1382	427000	1331.08	1389.48	1398.16	1392.005	56.36
02-09-2003	1382	1429	1382	1429	1510500	1332.02	1390.43	1396.413	1393.315	65.12
03-09-2003	1429	1453	1429	1453	5682000	1333.92	1391.62	1394.987	1394.505	68.59
04-09-2003	1477	1501	1453	1501	7708500	1336.78	1393.29	1394.033	1395.695	74.13
05-09-2003	1501	1501	1477	1501	4810500	1340.12	1394.96	1393.08	1397.245	74.13
08-09-2003	1501	1548	1477	1548	7534500	1344.88	1397.1	1392.6	1398.91	78.45
09-09-2003	1548	1620	1525	1596	19997500	1350.12	1399.96	1391.967	1401.055	81.79
10-09-2003	1572	1572	1525	1548	4844500	1355.36	1401.62	1391.327	1402.96	70.09
11-09-2003	1525	1548	1525	1548	5188500	1360.12	1403.52	1390.533	1405.1	70.09
12-09-2003	1548	1596	1548	1596	6180000	1365.84	1405.9	1390.06	1407.125	74.34
15-09-2003	1596	1596	1548	1572	3224000	1370.6	1407.8	1389.427	1408.67	69.05
16-09-2003	1572	1572	1548	1548	526000	1374.88	1408.51	1388.787	1410.095	64.13
17-09-2003	1572	1596	1548	1572	4501000	1379.16	1409.94	1388.153	1411.64	66.69
18-09-2003	1548	1548	1548	1548	1365000	1383.44	1411.37	1387.513	1413.545	61.94
19-09-2003	1548	1548	1525	1548	1203000	1388.2	1412.8	1386.873	1415.33	61.94
23-09-2003	1525	1548	1501	1501	3292000	1392.02	1413.28	1385.92	1416.76	53.31
24-09-2003	1525	1548	1501	1548	1213000	1396.3	1414.23	1385.44	1418.545	59.40
25-09-2003	1525	1572	1525	1525	5808500	1400.12	1414.95	1384.807	1420.095	55.58
26-09-2003	1548	1548	1525	1548	1618000	1405.36	1415.42	1384.487	1421.76	58.46
29-09-2003	1525	1525	1501	1525	863500	1409.66	1415.42	1384.487	1423.31	54.65
30-09-2003	1525	1525	1501	1501	1558500	1413.48	1415.18	1384.967	1424.74	50.92
01-10-2003	1525	1548	1525	1548	4378000	1418.24	1415.18	1385.76	1426.405	57.09
02-10-2003	1548	1548	1525	1548	5733000	1423.48	1415.65	1386.553	1428.19	57.09
03-10-2003	1548	1572	1548	1572	3465000	1429.2	1416.36	1387.507	1430.095	60.07
06-10-2003	1572	1572	1548	1572	2297500	1434.92	1417.07	1388.62	1431.64	60.07
07-10-2003	1572	1572	1548	1572	1553500	1441.1	1417.78	1390.047	1432.95	60.07
08-10-2003	1572	1572	1548	1548	4319500	1446.34	1418.49	1391.633	1433.78	55.28
09-10-2003	1548	1572	1548	1572	6743500	1451.58	1420.16	1393.54	1434.85	58.82
10-10-2003	1572	1596	1548	1572	5579500	1456.82	1421.59	1395.6	1436.04	58.82
13-10-2003	1572	1596	1572	1572	5583500	1462.06	1422.78	1397.347	1437.585	58.82
14-10-2003	1572	1644	1572	1620	19076000	1468.74	1424.45	1399.727	1439.255	65.61
15-10-2003	1644	1787	1644	1787	38662500	1478.76	1427.55	1403.7	1441.4	78.75
16-10-2003	1787	1810	1715	1739	14517000	1488.28	1430.17	1407.987	1442.235	70.42
17-10-2003	1715	1739	1691	1739	3533500	1497.34	1432.79	1411.8	1442.95	70.42
20-10-2003	1739	1739	1667	1691	2665500	1504.96	1434.69	1415.293	1443.665	62.73
21-10-2003	1691	1715	1667	1667	6987000	1511.62	1436.11	1418.147	1444.615	59.24
22-10-2003	1667	1667	1644	1667	1872500	1518.28	1437.06	1421.48	1445.565	59.24
23-10-2003	1620	1667	1620	1620	4666000	1524	1437.78	1424.34	1446.04	52.61
24-10-2003	1620	1644	1620	1644	2015500	1530.2	1438.74	1427.2	1446.755	55.36
27-10-2003	1620	1667	1596	1644	5578500	1536.4	1439.7	1429.74	1447.235	55.36
28-10-2003	1644	1667	1596	1620	3537500	1541.16	1440.89	1432.12	1447.595	51.87
29-10-2003	1620	1644	1596	1644	3488500	1546.4	1442.08	1434.66	1447.715	54.93
30-10-2003	1644	1644	1596	1620	1780500	1551.16	1443.03	1437.04	1447.955	51.41
31-10-2003	1644	1667	1620	1644	8097000	1556.88	1444.46	1439.58	1448.075	54.54
03-11-2003	1644	1644	1620	1620	1443000	1561.18	1445.89	1441.96	1447.72	51.00
04-11-2003	1620	1620	1620	1620	1191000	1565.94	1447.56	1444.34	1447.245	51.00
05-11-2003	1620	1644	1620	1644	400000	1570.72	1449.71	1447.04	1446.89	54.43
06-11-2003	1644	1644	1572	1596	3233500	1574.54	1451.85	1449.42	1446.415	47.29
07-11-2003	1572	1596	1548	1548	1878500	1577.4	1454.23	1451.32	1445.82	41.44
10-11-2003	1548	1548	1477	1501	1860000	1579.78	1455.66	1452.753	1444.99	36.65
11-11-2003	1525	1548	1477	1548	3540000	1583.1	1457.09	1454.02	1444.395	43.66
12-11-2003	1525	1548	1501	1501	866500	1584.54	1458.28	1455.133	1443.445	39.01
13-11-2003	1501	1501	1501	1501	1381500	1585.5	1459.71	1456.247	1442.615	39.01
14-11-2003	1501	1501	1501	1501	667000	1585.5	1461.14	1457.36	1441.9	39.01
17-11-2003	1477	1477	1453	1477	2483000	1585.02	1462.57	1458.313	1441.065	36.53
18-11-2003	1453	1453	1429	1453	873000	1583.12	1464	1459.107	1440.23	34.19
19-11-2003	1429	1429	1405	1429	217500	1579.78	1464.95	1459.9	1438.92	31.99
20-11-2003	1429	1453	1429	1453	1717000	1577.88	1466.62	1460.373	1437.965	36.41
21-11-2003	1429	1501	1429	1501	4836000	1576.94	1468.53	1461.327	1437.135	44.21
01-12-2003	1525	1596	1525	1572	7187500	1576.46	1471.15	1462.753	1436.66	53.34
02-12-2003	1572	1572	1548	1548	1014500	1575.98	1473.29	1463.86	1436.065	50.34
03-12-2003	1548	1620	1548	1620	6979000	1577.42	1476.15	1464.813	1435.945	57.97
04-12-2003	1596	1620	1572	1620	2691000	1578.38	1478.77	1466.087	1435.71	57.97
05-12-2003	1596	1620	1596	1596	1069500	1579.34	1481.39	1467.36	1435.47	54.72
08-12-2003	1596	1596	1596	1596	2650000	1580.3	1484.25	1468.633	1435.23	54.72
09-12-2003	1596	1620	1596	1620	1455000	1582.68	1487.35	1469.747	1435.11	57.49
10-12-2003	1596	1596	1596	1596	367500	1583.64	1489.97	1470.7	1434.99	53.94
11-12-2003	1620	1644	1596	1596	5041500	1585.06	1492.59	1471.653	1434.87	53.94
12-12-2003	1620	1620	1596	1596	1442000	1586.02	1495.69	1472.287	1434.87	53.94
15-12-2003	1620	1620	1572	1596	3459000	1587.44	1498.55	1472.76	1435.225	53.94
16-12-2003	1596	1620	1572	1620	1405500	1589.82	1501.65	1473.393	1436.18	57.47
17-12-2003	1620	1620	1596	1596	1039000	1590.78	1504.51	1473.713	1437.015	53.09
18-12-2003	1596	1620	1596	1596	2400500	1591.74	1507.61	1474.347	1437.85	53.09
19-12-2003	1620	1667	1596	1620	8653000	1592.7	1510.95	1475.14	1438.805	56.90
22-12-2003	1620	1620	1596	1620	2193000	1593.66	1514.29	1475.933	1439.88	56.90
23-12-2003	1596	1620	1572	1596	3997500	1594.14	1517.62	1476.567	1441.07	52.00
29-12-2003	1620	1691	1620	1667	11177500	1596.52	1521.43	1477.833	1442.855	62.33
30-12-2003	1667	1667	1620	1644	4993000	1597.96	1524.77	1479.427	1444.645	57.98
02-01-2004	1620	1691	1596	1691	10273500	1600.34	1528.58	1481.173	1446.785	63.58
05-01-2004	1691	1739	1667	1715	19945500	1603.2	1532.63	1482.92	1448.81	66.07
06-01-2004	1715	1787	1691	1739	27495000	1605.58	1537.16	1484.827	1451.19	68.39
07-01-2004	1715	1715	1691	1715	3902000	1604.14	1541.45	1486.413	1453.81	63.69
08-01-2004	1715	1763	1715	1763	6198000	1604.62	1546.45	1488.32	1457.145	68.37
09-01-2004	1763	1810	1763	1787	13119000	1605.58	1551.46	1490.387	1460.245	70.42
12-01-2004	1763	1763	1715	1739	5563500	1606.54	1555.75	1491.973	1463.105	61.79
13-01-2004	1739	1763	1715	1763	4348500	1608.46	1560.04	1493.56	1465.725	64.15
14-01-2004	1739	1763	1739	1739	2682500	1609.9	1564.09	1494.673	1468.585	60.14
15-01-2004	1739	1763	1667	1691	5020000	1611.32	1567.66	1495.627	1471.085	53.00
16-01-2004	1691	1715	1691	1715	2215000	1612.74	1571.47	1496.74	1473.585	55.83
19-01-2004	1715	1715	1667	1691	1755000	1613.68	1575.04	1497.693	1475.725	52.43
20-01-2004	1691	1691	1667	1691	1956000	1615.1	1578.13	1498.96	1477.865	52.43
21-01-2004	1691	1691	1644	1667	1707000	1615.56	1580.98	1499.907	1479.885	48.98
23-01-2004	1667	1691	1667	1691	1554000	1616.98	1584.07	1501.013	1482.025	52.36
26-01-2004	1644	1691	1644	1691	433000	1617.92	1587.4	1502.28	1484.165	52.36
27-01-2004	1667	1667	1572	1596	6741500	1617.44	1589.31	1503.073	1485.83	40.16
28-01-2004	1596	1596	1572	1596	3284500	1616.96	1591.45	1504.027	1487.495	40.16
29-01-2004	1572	1572	1525	1572	2010500	1615.52	1593.12	1504.98	1489.16	37.59
30-01-2004	1548	1572	1525	1572	365500	1615.04	1594.79	1506.247	1490.825	37.59
03-02-2004	1548	1548	1525	1525	720500	1614.58	1595.99	1507.68	1492.135	32.82
04-02-2004	1548	1548	1501	1501	3927500	1614.58	1597.18	1508.633	1493.21	30.68
05-02-2004	1525	1525	1525	1525	1596500	1614.12	1598.61	1509.433	1494.045	35.23
06-02-2004	1548	1572	1548	1572	3150500	1615.54	1600.04	1510.7	1495.235	43.10
09-02-2004	1572	1596	1572	1596	2977000	1617.44	1601.47	1512.287	1496.545	46.66
10-02-2004	1596	1620	1596	1596	1774500	1619.34	1602.42	1513.873	1497.855	46.66
11-02-2004	1620	1691	1620	1667	9289500	1623.14	1604.08	1516.093	1499.52	56.10
12-02-2004	1691	1691	1644	1667	6835000	1627.42	1605.27	1518.473	1501.185	56.10
13-02-2004	1667	1739	1644	1715	8127500	1633.14	1606.46	1521.013	1503.21	61.45
16-02-2004	1715	1763	1715	1763	6891500	1639.34	1608.61	1524.193	1505.115	65.92
17-02-2004	1763	1810	1739	1810	9637500	1645.52	1611.23	1527.527	1507.375	69.63
18-02-2004	1787	1787	1763	1787	3378500	1649.82	1613.14	1530.707	1509.52	65.85
19-02-2004	1787	1787	1763	1787	1869500	1654.6	1615.29	1533.727	1511.545	65.85
20-02-2004	1787	1810	1763	1810	3652500	1658.4	1617.91	1536.9	1513.21	67.87
24-02-2004	1810	1810	1763	1787	4044000	1661.74	1620.06	1539.76	1515	63.80
25-02-2004	1787	1882	1787	1882	12498500	1667.46	1623.4	1543.413	1517.385	71.43
26-02-2004	1882	1930	1882	1906	9324500	1673.66	1626.98	1547.387	1519.89	72.97
27-02-2004	1906	1906	1810	1906	6653500	1679.38	1631.03	1551.36	1522.155	72.97
01-03-2004	1834	1906	1834	1906	1483500	1685.58	1634.61	1555.173	1524.42	72.97
02-03-2004	1882	1930	1882	1930	4755500	1692.26	1638.66	1559.147	1526.805	74.69
03-03-2004	1906	1906	1739	1882	1120500	1697.98	1642	1563.12	1528.71	65.71
04-03-2004	1882	1882	1834	1882	1947000	1703.7	1645.57	1566.933	1530.495	65.71
05-03-2004	1882	1906	1882	1906	2570500	1709.42	1649.62	1570.907	1532.4	67.95
08-03-2004	1882	1906	1882	1906	1468500	1715.62	1653.2	1574.88	1534.19	67.95
09-03-2004	1882	1906	1882	1906	4476500	1721.82	1656.78	1579.013	1536.215	67.95
10-03-2004	1882	1882	1834	1858	1019500	1726.58	1659.64	1582.827	1538	58.44
11-03-2004	1810	1810	1739	1739	1016000	1728.96	1661.31	1585.847	1539.19	42.55
12-03-2004	1715	1787	1691	1787	1323000	1732.78	1663.46	1589.34	1540.62	48.62
15-03-2004	1787	1787	1739	1763	415000	1734.7	1665.61	1592.52	1542.05	46.00
16-03-2004	1667	1787	1667	1787	1335500	1737.56	1667.76	1595.7	1543.96	48.96
17-03-2004	1787	1858	1763	1858	788000	1740.9	1670.62	1599.353	1546.105	56.54
18-03-2004	1858	1858	1810	1834	78500	1743.28	1673.24	1602.847	1548.01	53.64
19-03-2004	1810	1834	1810	1834	80500	1745.18	1675.38	1606.5	1549.915	53.64
23-03-2004	1787	1858	1787	1834	861000	1747.56	1675.85	1610.153	1551.7	53.64
24-03-2004	1834	1858	1834	1858	1599500	1749.46	1677.04	1614.12	1553.605	56.44
25-03-2004	1858	1858	1810	1834	1810000	1750.4	1677.99	1617.773	1555.39	53.00
26-03-2004	1858	1858	1787	1810	2217500	1751.82	1679.18	1621.107	1556.935	49.73
29-03-2004	1858	1858	1810	1810	1411000	1752.76	1680.61	1624.28	1558.36	49.73
30-03-2004	1810	1834	1810	1810	135000	1754.18	1682.04	1627.453	1559.55	49.73
31-03-2004	1810	1882	1810	1858	1548500	1757.52	1684.42	1630.947	1561.1	56.43
01-04-2004	1858	1882	1858	1882	932000	1760.86	1686.8	1634.6	1562.77	59.35
02-04-2004	1882	1882	1858	1882	709500	1764.68	1689.18	1638.253	1564.44	59.35
06-04-2004	1882	1906	1858	1882	1143000	1768.5	1691.8	1641.587	1566.345	59.35
07-04-2004	1906	1906	1858	1858	809000	1772.32	1693.94	1644.76	1568.01	54.77
08-04-2004	1882	2025	1882	2025	5979000	1779	1697.99	1649.047	1570.51	71.35
12-04-2004	2001	2025	1906	1953	1704500	1784.24	1701.08	1653.013	1572.77	60.97
13-04-2004	1953	2072	1953	2049	3180500	1793.3	1705.37	1657.307	1575.63	67.71
14-04-2004	2049	2430	2049	2430	13504000	1809.98	1713.47	1664.293	1580.515	81.43
15-04-2004	2430	2430	2263	2311	9546500	1824.76	1720.14	1670.333	1584.925	71.25
16-04-2004	2287	2287	2144	2168	2570500	1836.68	1725.86	1675.42	1588.855	61.33
19-04-2004	2168	2239	2168	2192	2441000	1850.02	1732.3	1680.667	1593.265	62.28
20-04-2004	2215	2215	2168	2192	3415000	1863.84	1739.21	1686.067	1597.435	62.28
21-04-2004	2192	2311	2192	2263	11902000	1878.6	1746.36	1691.94	1601.725	65.21
22-04-2004	2239	2382	2239	2358	18906500	1894.32	1754.93	1698.133	1606.605	68.71
23-04-2004	2382	2382	2311	2334	5671500	1909.08	1763.26	1704.007	1611.485	66.88
26-04-2004	2382	2382	2311	2334	6278000	1923.84	1771.59	1709.56	1616.365	66.88
27-04-2004	2311	2311	2263	2263	3305500	1935.76	1779.45	1714.64	1621.01	61.27
28-04-2004	2287	2382	2287	2358	9256000	1949.58	1788.5	1720.04	1626.25	65.45
29-04-2004	2334	2334	2192	2215	11781500	1959.58	1796.36	1724.167	1630.655	55.72
30-04-2004	2192	2192	2144	2192	8978000	1968.16	1803.75	1728.46	1635.185	54.32
04-05-2004	2215	2215	2168	2192	3973500	1975.8	1810.66	1732.753	1639.595	54.32
05-05-2004	2192	2192	2096	2144	4518000	1982.94	1816.38	1736.407	1643.765	51.20
06-05-2004	2120	2144	2072	2096	5175000	1989.12	1821.86	1739.9	1647.575	48.23
07-05-2004	2096	2096	2001	2049	5683000	1993.9	1826.15	1743.24	1651.15	45.44
10-05-2004	2001	2025	1882	1906	6689500	1996.28	1829.01	1745.467	1653.89	38.22
11-05-2004	1906	2025	1906	2025	5782000	1999.14	1833.3	1748.647	1657.345	45.92
12-05-2004	2049	2120	2049	2120	7006000	2003.42	1838.54	1752.46	1661.395	51.16
13-05-2004	2120	2168	2096	2096	7357000	2007.22	1843.3	1756.427	1665.325	49.85
14-05-2004	2096	2096	2025	2072	6711500	2010.54	1848.06	1759.92	1669.015	48.51
17-05-2004	2072	2072	1953	2001	3274500	2011.96	1852.11	1763.093	1672.35	44.68
18-05-2004	2001	2049	1977	2025	5574500	2014.82	1856.4	1766.273	1676.045	46.22
19-05-2004	2072	2120	2025	2120	5780000	2019.58	1861.64	1770.24	1680.095	51.95
21-05-2004	2120	2144	2072	2120	6421500	2023.86	1866.64	1774.367	1684.145	51.95
24-05-2004	2120	2168	2120	2168	10418000	2029.1	1872.36	1778.5	1688.435	54.77
25-05-2004	2144	2334	2144	2334	17746500	2037.66	1879.74	1783.74	1693.675	62.88
26-05-2004	2334	2358	2239	2334	16047000	2047.18	1886.88	1788.82	1698.915	62.88
27-05-2004	2334	2382	2287	2358	10295500	2059.56	1894.26	1794.06	1704.275	63.97
28-05-2004	2358	2382	2334	2382	8169500	2071.46	1902.12	1799.46	1709.87	65.07
31-05-2004	2358	2406	2311	2382	10426500	2083.84	1909.27	1805.02	1715.35	65.07
01-06-2004	2382	2382	2358	2382	1977500	2095.74	1916.65	1810.42	1720.71	65.07
02-06-2004	2382	2406	2287	2382	33228500	2106.22	1923.56	1815.82	1726.07	65.07
04-06-2004	2358	2358	2263	2287	2757500	2115.28	1929.28	1820.587	1730.955	55.98
07-06-2004	2287	2287	2192	2239	2318500	2123.38	1934.28	1824.713	1735.72	52.02
08-06-2004	2239	2239	2215	2239	122000	2131.48	1939.52	1827.727	1740.485	52.02
09-06-2004	2192	2215	2168	2168	381500	2137.68	1943.57	1830.587	1745.01	46.40
10-06-2004	2192	2192	2144	2144	196000	2143.88	1947.14	1833.287	1749.3	44.65
11-06-2004	2120	2144	2096	2120	308500	2150.08	1950.95	1836.147	1753.35	42.90
14-06-2004	2072	2072	2025	2025	666500	2154.38	1953.57	1838.533	1756.805	36.76
15-06-2004	2025	2096	2025	2096	1215500	2160.1	1957.14	1841.393	1760.615	43.29
16-06-2004	2096	2168	2096	2120	1358000	2165.34	1961.43	1844.727	1764.545	45.34
17-06-2004	2120	2120	2072	2072	287500	2169.14	1965	1847.58	1768.235	42.06
18-06-2004	2049	2049	2049	2049	766000	2172.48	1968.58	1850.28	1771.81	40.55
21-06-2004	2049	2049	1977	2001	918000	2174.86	1971.68	1852.82	1774.905	37.51
22-06-2004	2001	2049	2001	2025	218000	2178.2	1975.26	1855.36	1778.12	39.93
23-06-2004	2049	2049	2025	2025	980500	2178.2	1978.6	1858.06	1781.335	39.93
24-06-2004	2049	2049	2025	2025	1071500	2179.64	1981.94	1860.6	1784.67	39.93
25-06-2004	2025	2049	2025	2025	1277500	2179.16	1986.23	1863.3	1787.77	39.93
28-06-2004	2049	2072	2049	2049	1502000	2171.54	1990.76	1866.16	1791.105	42.91
29-06-2004	2049	2049	2025	2049	1322000	2166.3	1995.53	1868.86	1794.325	42.91
30-06-2004	2049	2168	2049	2144	7709500	2165.82	2001.25	1872.513	1798.02	53.49
01-07-2004	2144	2144	2120	2120	844000	2164.38	2007.2	1876.327	1801.595	50.92
02-07-2004	2096	2168	2096	2144	2468500	2163.42	2013.63	1880.613	1805.405	53.33
05-07-2004	2096	2168	2096	2144	2468500	2161.04	2019.82	1884.587	1809.215	53.33
06-07-2004	2192	2192	2096	2096	2678000	2155.8	2025.06	1888.553	1812.55	47.88
07-07-2004	2096	2144	2072	2096	2906000	2151.04	2030.06	1892.52	1815.765	47.88
08-07-2004	2120	2239	2120	2168	9187000	2147.72	2035.78	1896.967	1819.1	55.75
09-07-2004	2168	2192	2144	2192	4147500	2146.3	2041.03	1901.733	1822.555	58.03
12-07-2004	2168	2168	2120	2144	2046500	2142.02	2045.8	1906.34	1825.535	52.24
13-07-2004	2144	2144	2096	2120	2544000	2140.12	2049.85	1910.947	1828.155	49.58
14-07-2004	2096	2096	2049	2072	1431500	2137.72	2052.94	1915.073	1830.775	44.67
15-07-2004	2072	2096	2025	2096	2499000	2135.8	2055.8	1919.04	1833.515	47.47
16-07-2004	2072	2120	2072	2120	1372500	2135.32	2059.13	1922.693	1836.135	50.18
19-07-2004	2120	2120	2072	2096	588500	2135.32	2062.22	1926.347	1838.755	47.54
20-07-2004	2072	2096	2072	2096	1088000	2136.26	2065.08	1929.52	1841.495	47.54
21-07-2004	2096	2096	2072	2072	3136000	2139.58	2067.93	1932.533	1843.995	44.80
22-07-2004	2072	2120	2072	2096	2423000	2141	2070.07	1935.867	1846.735	48.02
23-07-2004	2120	2120	2096	2096	833000	2140.52	2071.97	1939.2	1849.475	48.02
26-07-2004	2096	2096	2049	2096	800500	2140.52	2073.87	1942.373	1852.45	48.02
27-07-2004	2072	2072	2072	2072	563500	2140.52	2075.53	1945.547	1855.07	44.76
28-07-2004	2120	2144	2120	2144	4423000	2143.38	2077.67	1949.2	1858.165	54.71
29-07-2004	2144	2144	2096	2096	1105500	2144.8	2079.81	1952.533	1860.905	48.44
30-07-2004	2120	2144	2096	2120	811500	2144.8	2082.19	1956.027	1863.88	51.44
02-08-2004	2120	2120	2072	2072	738500	2143.84	2083.85	1959.04	1866.735	45.72
03-08-2004	2096	2096	2072	2072	1240500	2141.92	2085.51	1962.213	1869.355	45.72
04-08-2004	2072	2096	2072	2096	1221500	2137.16	2087.41	1965.547	1872.095	49.01
05-08-2004	2072	2120	2072	2120	1560000	2132.88	2090.03	1968.88	1874.835	52.13
06-08-2004	2096	2096	2072	2072	963500	2127.16	2093.36	1971.893	1877.335	46.06
09-08-2004	2072	2072	2072	2072	193000	2120.96	2096.21	1975.067	1879.835	46.06
10-08-2004	2096	2096	2096	2096	897500	2115.24	2099.54	1977.927	1882.575	49.47
11-08-2004	2120	2144	2120	2144	2106500	2110.48	2103.11	1981.26	1885.435	55.53
12-08-2004	2144	2168	2144	2144	1443500	2105.72	2105.97	1984.28	1888.295	55.53
13-08-2004	2144	2168	2120	2168	813000	2103.34	2109.31	1987.3	1891.275	58.42
16-08-2004	2168	2168	2144	2144	1324000	2101.44	2112.41	1990	1893.895	54.60
18-08-2004	2144	2168	2144	2168	387500	2100.02	2115.75	1993.02	1895.8	57.59
19-08-2004	2144	2168	2144	2144	802500	2099.54	2118.61	1995.56	1897.825	53.78
20-08-2004	2144	2168	2144	2168	493500	2100.02	2121.95	1998.1	1899.97	56.85
23-08-2004	2168	2168	2144	2144	632500	2100.5	2125.29	2000.8	1902.235	53.05
24-08-2004	2144	2168	2144	2168	1969000	2103.36	2128.87	2003.5	1904.74	56.20
25-08-2004	2168	2168	2144	2168	471000	2104.8	2132.45	2006.36	1907.245	56.20
26-08-2004	2144	2168	2144	2168	878000	2105.76	2135.55	2009.54	1909.985	56.20
27-08-2004	2168	2168	2144	2144	1015000	2107.2	2138.17	2012.4	1912.485	51.85
30-08-2004	2192	2287	2192	2263	11183500	2111.48	2141.98	2016.213	1915.58	65.94
31-08-2004	2287	2406	2287	2406	14193000	2119.58	2147.22	2020.98	1919.51	75.29
01-09-2004	2382	2406	2358	2406	5863500	2127.2	2152.7	2025.907	1923.32	75.29
02-09-2004	2406	2406	2358	2406	4195500	2134.82	2156.51	2030.673	1927.25	75.29
03-09-2004	2382	2382	2334	2382	1216500	2141.96	2160.8	2035.28	1930.94	71.19
06-09-2004	2382	2382	2358	2358	566000	2148.62	2163.89	2040.36	1934.63	67.25
07-09-2004	2358	2382	2358	2382	1437000	2155.28	2163.41	2045.6	1938.44	69.09
08-09-2004	2382	2430	2382	2382	3711500	2161.94	2164.12	2051	1942.13	69.09
09-09-2004	2382	2382	2192	2358	5490000	2166.22	2166.02	2056.24	1945.94	64.86
10-09-2004	2358	2406	2334	2406	1074500	2171.94	2168.16	2062.113	1950.23	68.96
14-09-2004	2406	2454	2406	2430	4534500	2177.66	2170.54	2068.307	1954.875	70.79
15-09-2004	2430	2525	2406	2501	7524000	2184.8	2172.92	2074.813	1959.64	75.42
16-09-2004	2501	2573	2501	2525	6537000	2193.38	2174.59	2081.167	1964.76	76.76
17-09-2004	2525	2525	2454	2525	5087000	2201.96	2176.5	2087.36	1969.88	76.76
21-09-2004	2573	2597	2501	2525	9632500	2209.1	2178.41	2093.553	1975	76.76
22-09-2004	2525	2525	2477	2501	1031000	2215.28	2180.79	2099.113	1980.12	71.86
23-09-2004	2477	2477	2454	2477	1323500	2221.94	2181.98	2104.513	1985.24	67.25
24-09-2004	2454	2477	2454	2477	201000	2229.08	2184.6	2109.593	1990.48	67.25
27-09-2004	2454	2477	2454	2477	645000	2237.18	2187.45	2114.353	1995.6	67.25
28-09-2004	2430	2454	2406	2430	2206000	2243.86	2189.83	2118.487	2000.245	58.12
29-09-2004	2454	2454	2430	2454	1161000	2250.54	2192.93	2122.933	2004.655	61.03
30-09-2004	2454	2501	2454	2454	2347500	2257.7	2196.51	2127.38	2009.185	61.03
01-10-2004	2477	2549	2477	2525	3952500	2266.28	2201.27	2132.147	2013.71	68.53
04-10-2004	2549	2597	2549	2573	6492000	2276.3	2207.94	2137.387	2018.475	72.40
05-10-2004	2573	2620	2549	2620	3175000	2286.78	2213.89	2142.307	2023.595	75.57
06-10-2004	2597	2597	2573	2573	2054000	2296.32	2218.42	2146.753	2028.48	67.25
07-10-2004	2573	2597	2549	2597	682500	2306.34	2223.43	2151.36	2033.365	69.12
08-10-2004	2573	2597	2573	2597	1562500	2316.84	2228.68	2155.967	2038.37	69.12
11-10-2004	2597	2620	2573	2573	1626500	2325.42	2234.4	2160.253	2043.255	64.83
12-10-2004	2573	2620	2573	2573	2488000	2334.96	2239.88	2164.86	2048.14	64.83
13-10-2004	2597	2597	2573	2573	240500	2344.02	2244.41	2169.467	2053.025	64.83
14-10-2004	2573	2573	2549	2573	1278000	2354.04	2248.94	2173.913	2057.79	64.83
15-10-2004	2549	2573	2549	2573	1508000	2364.06	2252.99	2178.36	2062.675	64.83
18-10-2004	2549	2573	2549	2573	2404000	2373.6	2255.38	2182.807	2067.56	64.83
19-10-2004	2573	2644	2573	2597	7061000	2383.14	2258.01	2187.733	2072.445	67.94
20-10-2004	2597	2597	2501	2573	3079000	2393.16	2260.16	2193.293	2077.21	62.04
21-10-2004	2573	2597	2525	2597	2216000	2403.66	2262.31	2198.693	2082.215	65.29
22-10-2004	2597	2692	2597	2692	4946500	2415.58	2265.41	2204.887	2087.34	74.56
25-10-2004	2668	2692	2620	2668	3123000	2426.06	2268.27	2210.76	2092.46	69.51
26-10-2004	2692	2692	2620	2668	1704000	2436.54	2271.13	2216.16	2097.345	69.51
27-10-2004	2668	2787	2668	2763	5582500	2448.44	2275.89	2222.353	2102.585	76.74
28-10-2004	2787	2835	2739	2787	5857000	2461.3	2281.37	2228.707	2107.825	78.15
29-10-2004	2787	2787	2739	2787	576000	2473.68	2286.85	2235.06	2113.185	78.15
01-11-2004	2763	2763	2716	2739	751000	2485.58	2292.56	2240.933	2118.065	68.52
02-11-2004	2739	2763	2739	2739	1999500	2497	2298.51	2246.967	2122.825	68.52
03-11-2004	2763	2787	2763	2787	1162000	2509.86	2305.18	2253.48	2128.065	72.45
04-11-2004	2787	2811	2739	2787	2167000	2522.24	2312.8	2259.993	2133.185	72.45
05-11-2004	2811	2811	2787	2787	1028500	2534.62	2319.71	2266.507	2138.425	72.45
08-11-2004	2787	2787	2763	2763	1261000	2546.52	2326.14	2272.54	2143.785	67.20
09-11-2004	2787	2811	2763	2787	1521000	2559.38	2333.29	2278.573	2149.145	69.58
10-11-2004	2811	2954	2811	2930	7400000	2572.72	2342.1	2285.56	2155.34	79.23
11-11-2004	2930	2930	2882	2906	1362500	2582.72	2351.15	2292.387	2161.415	74.93
12-11-2004	2906	2906	2882	2906	3570500	2592.72	2359.96	2299.373	2167.61	74.93
22-11-2004	2906	2954	2882	2906	2382500	2602.72	2368.77	2305.247	2173.685	74.93
23-11-2004	2906	2906	2882	2906	1192500	2613.2	2377.58	2311.6	2179.76	74.93
24-11-2004	2906	2906	2882	2906	2197000	2624.16	2386.39	2317.313	2186.31	74.93
25-11-2004	2906	2906	2882	2882	1402500	2634.16	2394.72	2320.327	2192.74	69.48
26-11-2004	2906	2978	2906	2954	5134000	2645.6	2403.77	2324.613	2199.65	75.29
29-11-2004	3001	3049	3001	3001	2826000	2658.46	2412.34	2330.167	2206.795	78.21
30-11-2004	3025	3144	3025	3144	6015500	2673.22	2422.58	2336.513	2214.89	84.29
01-12-2004	3168	3168	3121	3144	3641500	2687.5	2432.58	2342.86	2223.105	84.29
02-12-2004	3144	3168	3121	3121	3061500	2699.9	2442.35	2348.58	2231.085	80.12
03-12-2004	3144	3144	3097	3097	1335500	2711.34	2452.36	2353.507	2238.71	75.90
06-12-2004	3121	3144	3121	3121	990000	2723.26	2462.61	2358.753	2246.335	77.19
07-12-2004	3097	3097	3025	3049	1811000	2733.74	2471.42	2363.52	2253.6	65.79
08-12-2004	3025	3049	2978	3001	1809000	2743.74	2479.51	2368.44	2260.27	59.48
09-12-2004	2978	2978	2930	2930	1868000	2752.8	2487.37	2372.253	2266.585	51.60
10-12-2004	2930	2930	2859	2882	1418500	2760.9	2494.99	2376.7	2272.42	47.05
13-12-2004	2859	2882	2835	2859	1217000	2768.54	2502.86	2381.147	2277.9	45.01
14-12-2004	2859	2859	2763	2835	1120000	2776.64	2510.25	2385.433	2283.025	42.92
15-12-2004	2835	2906	2811	2906	1214000	2785.68	2518.11	2390.513	2288.62	50.29
16-12-2004	2906	2954	2906	2954	799000	2795.68	2526.69	2396.233	2294.455	54.56
17-12-2004	2954	3025	2954	3001	1454500	2805.2	2535.74	2402.58	2300.41	58.33
20-12-2004	3001	3144	3001	3121	5848500	2816.16	2546.23	2410.68	2307.08	66.08
21-12-2004	3144	3144	3025	3097	3866500	2825.7	2556.24	2417.827	2313.155	63.54
22-12-2004	3073	3073	2978	2978	8205500	2833.8	2565.06	2423.547	2318.515	52.70
23-12-2004	2978	3025	2954	3025	1159500	2842.36	2574.35	2429.74	2324.11	55.90
27-12-2004	3025	3025	3001	3001	146500	2850.44	2583.64	2435.933	2329.585	53.90
28-12-2004	3001	3001	2954	2978	1565500	2858.54	2591.98	2442.447	2334.825	51.97
29-12-2004	2954	3001	2906	2930	1863500	2865.68	2600.32	2448.48	2340.065	48.11
30-12-2004	2906	2954	2906	2954	406000	2873.3	2608.66	2454.04	2345.425	50.11
03-01-2005	2954	2954	2930	2930	458500	2880.44	2617.24	2459.44	2350.545	48.12
04-01-2005	2954	3049	2954	3025	3235500	2889.48	2626.77	2465.153	2356.14	55.63
05-01-2005	3025	3073	2978	2978	4763500	2897.58	2635.59	2469.447	2361.5	51.65
06-01-2005	2954	3025	2954	3001	1245500	2905.66	2644.4	2473.893	2367.215	53.41
07-01-2005	3001	3025	2978	2978	1230000	2913.76	2653.46	2478.027	2373.41	51.39
10-01-2005	3001	3001	2930	2954	2290000	2920.9	2662.28	2481.84	2379.245	49.30
11-01-2005	2930	2930	2882	2930	1833000	2925.66	2670.62	2485.493	2385.08	47.23
12-01-2005	2906	2954	2906	2930	2107500	2930.9	2678.48	2489.147	2390.795	47.23
13-01-2005	2930	2930	2882	2882	2511500	2935.18	2685.86	2492.48	2395.915	43.04
14-01-2005	2882	2930	2882	2906	4462000	2938.04	2693.24	2496.607	2401.275	45.64
17-01-2005	2906	2906	2882	2882	3288000	2939.94	2700.62	2500.893	2406.515	43.51
18-01-2005	2859	2859	2835	2859	366500	2941.38	2707.53	2505.027	2411.64	41.50
19-01-2005	2859	2930	2859	2930	4288500	2945.2	2715.39	2510.107	2417	49.27
20-01-2005	2930	2930	2882	2882	4724000	2948.06	2722.53	2515.027	2422.24	44.93
24-01-2005	2882	2882	2859	2882	2510500	2949.96	2729.91	2520.107	2427.6	44.93
25-01-2005	2882	2882	2859	2859	180500	2951.4	2736.82	2525.667	2432.845	42.83
26-01-2005	2906	2906	2882	2906	643500	2953.78	2744.2	2531.067	2438.325	48.16
27-01-2005	2882	2882	2859	2859	638500	2955.7	2751.11	2535.993	2443.33	43.76
28-01-2005	2859	2906	2859	2859	1805500	2957.14	2758.26	2541.24	2448.215	43.76
31-01-2005	2859	2859	2859	2859	906500	2955.72	2764.22	2546.64	2453.1	43.76
01-02-2005	2859	2859	2811	2811	1016000	2953.82	2768.27	2552.04	2457.745	39.20
02-02-2005	2811	2882	2811	2835	3874500	2952.4	2772.56	2557.44	2462.63	42.43
03-02-2005	2859	2859	2811	2811	2322500	2950.5	2776.61	2562.68	2466.56	40.14
04-02-2005	2811	2859	2811	2811	1757500	2948.6	2780.9	2567.92	2470.85	40.14
07-02-2005	2811	2811	2739	2739	1635000	2945.26	2784.71	2572.68	2474.3	33.78
08-02-2005	2739	2763	2739	2739	245000	2942.4	2788.28	2577.28	2475.845	33.78
11-02-2005	2763	2859	2763	2859	2894000	2940.5	2793.05	2582.68	2478.585	49.31
14-02-2005	2859	2882	2835	2859	2211000	2937.66	2798.06	2587.447	2482.04	49.31
15-02-2005	2859	2882	2859	2882	2068000	2932.42	2802.82	2592.527	2485.49	51.82
16-02-2005	2859	2906	2859	2906	3770500	2927.66	2807.58	2597.607	2489.06	54.36
17-02-2005	2906	2906	2835	2835	1204500	2921.94	2810.92	2602.213	2491.92	46.54
18-02-2005	2835	2882	2835	2835	2476500	2916.7	2814.02	2607.14	2494.305	46.54
21-02-2005	2859	2978	2859	2978	9418000	2913.84	2818.55	2613.02	2497.525	59.98
22-02-2005	2978	3001	2930	2978	5338500	2912.42	2823.08	2618.42	2500.745	59.98
23-02-2005	2954	3049	2954	2954	13391500	2911.48	2827.61	2623.5	2504.2	57.19
24-02-2005	3025	3025	2954	3001	3128500	2912.9	2832.85	2629.213	2507.415	61.02
25-02-2005	3025	3025	2954	2954	3003500	2914.34	2837.62	2634.773	2511.11	55.65
28-02-2005	2978	3001	2930	2954	3114500	2916.24	2842.39	2640.653	2514.92	55.65
01-03-2005	2978	2978	2954	2978	1461000	2919.1	2847.87	2646.533	2518.85	57.85
02-03-2005	2978	2978	2954	2954	552500	2920.06	2852.87	2652.093	2522.9	54.92
03-03-2005	2954	2954	2954	2954	2977000	2920.06	2857.87	2657.813	2527.19	54.92
04-03-2005	2978	2978	2930	2954	2135000	2919.12	2862.16	2663.533	2531.715	54.92
07-03-2005	2978	3073	2978	3049	9393000	2917.68	2866.92	2670.047	2537.43	63.95
08-03-2005	3073	3430	3073	3335	35304000	2922.44	2874.07	2678.307	2543.98	78.14
09-03-2005	3335	3454	3335	3430	15337000	2931.48	2882.64	2687.2	2550.53	80.84
10-03-2005	3383	3478	3359	3406	7917000	2939.1	2890.73	2695.933	2557.08	78.21
14-03-2005	3430	3549	3311	3502	12276000	2949.12	2899.78	2705.467	2564.23	80.89
15-03-2005	3526	3835	3526	3788	12231000	2965.32	2911.93	2716.427	2573.165	86.29
16-03-2005	3811	4097	3764	4002	9286000	2986.76	2926.22	2729.133	2583.05	88.83
17-03-2005	4002	4002	3954	3978	1555500	3007.24	2940.27	2741.52	2592.34	86.88
18-03-2005	3978	4050	3907	4002	2216500	3028.68	2954.56	2754.387	2601.75	87.19
21-03-2005	4002	4002	3788	3811	4300000	3044.4	2966.94	2765.98	2609.965	72.80
22-03-2005	3859	3859	3740	3764	2558000	3060.12	2978.85	2777.1	2617.115	69.75
23-03-2005	3764	3764	3645	3645	1295500	3073	2989.33	2787.267	2623.67	62.60
24-03-2005	3645	3645	3502	3502	1948500	3083.48	2998.62	2796.8	2629.39	55.27
28-03-2005	3502	3621	3502	3597	2230500	3096.34	3008.62	2806.967	2635.465	58.73
29-03-2005	3621	3621	3502	3526	2466500	3108.26	3016.96	2816.5	2641.185	55.29
30-03-2005	3526	3573	3478	3526	1870500	3120.18	3025.54	2825.713	2646.905	55.29
31-03-2005	3573	3859	3526	3811	10251500	3138.76	3036.97	2836.827	2654.05	64.87
01-04-2005	3788	3788	3716	3740	809000	3155.44	3046.74	2847.307	2661.315	61.34
04-04-2005	3764	3764	3692	3716	1729000	3172.12	3056.03	2857.787	2668.7	60.15
05-04-2005	3764	3764	3645	3645	217000	3187.84	3064.61	2867.633	2675.73	56.65
06-04-2005	3668	3811	3668	3788	1688000	3205	3075.1	2878.593	2683.83	61.51
07-04-2005	3811	3907	3764	3811	4867000	3223.58	3085.82	2889.547	2692.165	62.24
08-04-2005	3835	3859	3788	3788	1136500	3241.7	3095.83	2900.507	2700.505	60.99
11-04-2005	3811	3811	3788	3788	107000	3260.28	3105.84	2911.307	2709.32	60.99
12-04-2005	3788	3931	3740	3907	7843000	3280.3	3117.04	2922.9	2718.375	65.19
13-04-2005	3931	4050	3907	3907	10895500	3301.26	3128.48	2934.493	2727.31	65.19
14-04-2005	3859	3954	3859	3954	1615500	3323.16	3140.15	2946.56	2736.72	66.83
15-04-2005	3907	3907	3811	3859	214000	3343.16	3149.44	2957.2	2745.77	60.63
18-04-2005	3811	3811	3716	3788	1134000	3362.7	3158.26	2966.413	2754.705	56.41
19-04-2005	3811	3811	3740	3740	217500	3380.8	3166.6	2975.307	2763.28	53.70
20-04-2005	3811	3811	3740	3764	72500	3399.86	3175.18	2984.36	2771.975	54.87
21-04-2005	3716	3716	3668	3668	178500	3417	3182.8	2992.933	2780.19	49.48
25-04-2005	3645	3811	3597	3668	5705000	3435.58	3190.42	3001.667	2788.405	49.48
26-04-2005	3716	3740	3597	3597	4466000	3452.74	3197.57	3009.767	2796.145	45.63
27-04-2005	3645	3645	3383	3454	14025000	3464.64	3202.57	3016.913	2803.17	39.05
28-04-2005	3454	3454	3383	3430	4809000	3476.06	3206.86	3024.06	2809.6	38.06
29-04-2005	3430	3478	3406	3430	4293000	3487.02	3209.72	3030.887	2816.15	38.06
02-05-2005	3430	3430	3383	3383	541500	3496.56	3212.11	3037.24	2822.345	35.99
03-05-2005	3335	3406	3192	3240	7180000	3504.66	3213.3	3042.167	2827.825	30.53
04-05-2005	3287	3383	3240	3383	9782500	3515.62	3216.16	3047.887	2834.26	40.28
06-05-2005	3383	3406	3359	3383	3304500	3523.72	3218.78	3053.607	2840.695	40.28
09-05-2005	3383	3502	3335	3478	7212500	3533.72	3223.07	3059.96	2847.245	46.11
10-05-2005	3502	3502	3430	3430	1842000	3543.24	3227.36	3066.153	2853.435	43.78
11-05-2005	3359	3406	3311	3335	1876500	3549.92	3231.41	3071.873	2859.39	39.54
12-05-2005	3383	3406	3311	3311	5399000	3557.06	3235.7	3077.433	2865.345	38.52
13-05-2005	3311	3359	3287	3335	2453500	3564.68	3240.46	3083.153	2871.66	40.18
16-05-2005	3335	3359	3335	3359	1464500	3572.3	3245.7	3089.347	2877.975	41.86
17-05-2005	3383	3406	3335	3383	3093500	3580.88	3250.47	3095.54	2884.29	43.58
18-05-2005	3383	3383	3335	3335	959500	3588.5	3254.28	3101.413	2890.485	40.98
19-05-2005	3383	3383	3335	3335	1433500	3596.12	3257.62	3106.813	2896.68	40.98
20-05-2005	3311	3359	3311	3335	1541500	3601.84	3259.76	3111.893	2902.995	40.98
23-05-2005	3311	3335	3311	3335	101000	3601.84	3262.14	3116.66	2909.19	40.98
25-05-2005	3359	3383	3359	3383	1427000	3600.9	3266.19	3122.06	2915.625	45.36
26-05-2005	3383	3454	3359	3454	1497000	3601.86	3270.48	3127.773	2922.415	51.15
27-05-2005	3430	3454	3430	3454	1663000	3600.9	3275.01	3133.487	2929.325	51.15
30-05-2005	3454	3454	3406	3406	628000	3593.26	3279.29	3139.04	2935.635	47.23
31-05-2005	3406	3526	3406	3478	5417000	3582.78	3284.77	3145.073	2942.545	53.04
01-06-2005	3478	3502	3430	3430	2353000	3571.82	3289.53	3150.787	2949.095	49.15
02-06-2005	3478	3526	3478	3478	1647000	3561.34	3295.01	3156.82	2956.125	52.88
03-06-2005	3478	3478	3406	3478	2135000	3554.68	3299.54	3162.853	2963.155	52.88
06-06-2005	3478	3478	3406	3406	4318500	3547.52	3303.82	3168.407	2969.705	46.90
07-06-2005	3287	3335	3264	3335	1227000	3541.32	3307.16	3173.327	2975.78	41.88
08-06-2005	3335	3335	3287	3311	578000	3537.5	3310.49	3178.247	2981.975	40.31
09-06-2005	3335	3359	3311	3311	620000	3531.78	3314.06	3183.007	2988.17	40.31
10-06-2005	3335	3335	3335	3335	58000	3527.96	3318.11	3187.293	2994.365	42.80
13-06-2005	3335	3478	3335	3454	5746500	3526.52	3323.35	3192.533	3000.915	53.22
14-06-2005	3478	3502	3454	3478	3567000	3519.86	3329.31	3197.933	3007.585	55.00
15-06-2005	3478	3549	3454	3549	3644000	3516.04	3335.74	3203.173	3014.49	59.86
16-06-2005	3549	3597	3526	3526	1920500	3512.24	3342.18	3208.1	3021.4	57.69
17-06-2005	3549	3573	3549	3549	819500	3510.32	3349.08	3213.18	3028.305	59.28
20-06-2005	3573	3645	3573	3597	3072000	3506.5	3355.75	3218.9	3035.57	62.46
21-06-2005	3597	3740	3597	3716	6235500	3504.6	3364.09	3225.413	3043.31	68.93
22-06-2005	3716	3859	3716	3811	9062000	3505.06	3373.38	3232.24	3051.645	72.94
23-06-2005	3811	3811	3740	3740	1788000	3504.1	3382.19	3238.593	3059.505	66.08
24-06-2005	3668	3764	3668	3764	98000	3501.24	3390.77	3245.107	3067.485	67.20
27-06-2005	3740	3740	3668	3716	322500	3497.42	3399.34	3251.46	3075.225	62.72
28-06-2005	3716	3764	3692	3740	853500	3493.14	3408.15	3257.813	3083.205	64.02
29-06-2005	3740	3788	3716	3788	923500	3491.72	3417.44	3263.533	3090.83	66.51
30-06-2005	3764	3788	3764	3788	1245500	3491.72	3427.21	3269.413	3097.74	66.51
01-07-2005	3764	3764	3716	3740	710000	3491.72	3436.26	3274.973	3104.41	61.56
04-07-2005	3716	3716	3621	3668	2542000	3489.8	3444.83	3280.053	3110.72	54.95
05-07-2005	3668	3668	3645	3645	1519500	3489.34	3453.17	3284.98	3117.035	52.99
06-07-2005	3668	3716	3668	3692	1286000	3489.82	3462.7	3290.22	3123.705	56.41
07-07-2005	3692	3764	3692	3740	1790500	3492.68	3472.71	3295.94	3130.495	59.64
08-07-2005	3740	3859	3740	3859	2563500	3500.78	3482.71	3301.973	3137.88	66.30
11-07-2005	3859	3907	3835	3859	949500	3509.36	3492.71	3307.693	3145.385	66.30
12-07-2005	3859	3883	3811	3835	1258000	3517.46	3502.24	3312.3	3152.53	63.83
13-07-2005	3811	3835	3811	3811	1423500	3526.02	3511.29	3316.747	3159.435	61.38
14-07-2005	3811	3835	3764	3764	219000	3536.5	3520.58	3321.033	3165.75	56.77
15-07-2005	3788	3788	3764	3764	504500	3544.12	3529.87	3325.48	3171.945	56.77
18-07-2005	3811	3811	3764	3764	345500	3551.74	3537.73	3329.767	3178.14	56.77
19-07-2005	3788	3788	3764	3764	41500	3557.46	3545.59	3334.533	3184.335	56.77
20-07-2005	3788	3859	3788	3859	1088000	3566.04	3554.64	3340.253	3191.125	64.10
21-07-2005	3883	3954	3859	3931	2071500	3577.96	3563.94	3346.927	3198.395	68.46
22-07-2005	3907	3978	3907	3907	1690500	3589.88	3573.47	3353.76	3205.545	65.60
25-07-2005	3907	3954	3859	3859	3100500	3600.36	3582.52	3360.427	3212.455	60.18
26-07-2005	3907	3954	3907	3954	1416500	3612.26	3592.28	3367.887	3220.075	66.14
27-07-2005	3931	3978	3907	3907	1784500	3622.74	3601.81	3374.56	3227.34	61.26
28-07-2005	3907	3907	3883	3907	138000	3634.18	3611.34	3380.913	3234.605	61.26
29-07-2005	3907	3931	3907	3931	874500	3646.1	3621.11	3387.113	3241.635	62.88
01-08-2005	3907	3954	3883	3931	1678000	3658.02	3629.93	3392.513	3248.425	62.88
02-08-2005	3931	3954	3931	3954	1921500	3670.4	3636.12	3398.227	3255.095	64.53
03-08-2005	3978	4026	3978	4002	1473000	3682.78	3641.84	3405.053	3262.24	67.76
04-08-2005	4002	4073	3978	3978	1084000	3693.26	3647.56	3411.407	3269.145	64.59
05-08-2005	4002	4026	3978	4026	718500	3704.7	3652.8	3418.24	3276.29	67.83
08-08-2005	4002	4002	3978	4002	370500	3716.62	3654.94	3425.067	3283.435	64.65
09-08-2005	4002	4026	3978	4002	318500	3727.1	3654.94	3432.213	3290.58	64.65
10-08-2005	4002	4050	4002	4002	1417500	3738.54	3655.18	3439.2	3297.725	64.65
11-08-2005	4002	4026	3954	3954	507000	3748.06	3654.7	3446.027	3304.63	57.87
12-08-2005	3931	3931	3859	3883	1050500	3756.16	3655.42	3451.747	3311.18	49.59
15-08-2005	3859	3883	3811	3811	1355000	3764.26	3655.89	3457.3	3317.37	42.89
16-08-2005	3811	3811	3764	3811	535500	3773.78	3657.55	3462.7	3323.44	42.89
18-08-2005	3835	3835	3788	3788	1437500	3783.32	3660.41	3468.1	3329.515	40.84
19-08-2005	3740	3740	3621	3621	721000	3789.52	3660.65	3472.547	3334.635	29.75
22-08-2005	3573	3621	3573	3597	448500	3794.76	3661.36	3476.993	3339.16	28.55
23-08-2005	3621	3668	3597	3645	1098500	3798.58	3662.55	3481.76	3344.045	34.26
24-08-2005	3597	3692	3549	3668	1410500	3802.38	3661.12	3487	3349.045	36.86
25-08-2005	3668	3788	3668	3788	1161000	3807.16	3661.6	3492.88	3354.17	48.36
26-08-2005	3788	3788	3692	3692	1462000	3810.48	3661.36	3498.28	3358.695	41.80
29-08-2005	3692	3692	3478	3549	1350500	3810.48	3660.4	3502.88	3362.505	34.33
30-08-2005	3478	3788	3240	3764	1364500	3813.82	3660.16	3508.44	3367.63	49.07
31-08-2005	3764	3907	3764	3883	993500	3817.16	3660.88	3515.113	3373.35	55.08
01-09-2005	3764	3811	3764	3788	1867000	3816.7	3660.88	3521.153	3378.355	50.00
05-09-2005	3764	3907	3764	3907	1666000	3820.04	3662.07	3528.14	3383.955	55.53
06-09-2005	3907	4073	3907	4073	3829500	3826.22	3663.73	3535.92	3390.385	61.86
07-09-2005	4073	4216	4050	4193	5782000	3835.76	3666.59	3544.813	3397.535	65.66
08-09-2005	4216	4264	4193	4216	2303000	3845.28	3669.21	3553.86	3404.68	66.36
09-09-2005	4216	4240	4193	4193	943500	3853.38	3672.55	3562.753	3410.995	64.95
12-09-2005	4240	4264	4193	4240	1585500	3862.42	3677.07	3572.28	3417.665	66.51
13-09-2005	4073	4288	4073	4240	1436500	3872.42	3682.07	3581.647	3424.335	66.51
14-09-2005	4240	4240	4240	4240	1376500	3883.86	3686.83	3591.173	3431.005	66.51
15-09-2005	4240	4264	4240	4264	294000	3896.24	3692.79	3600.86	3437.795	67.44
16-09-2005	4288	4383	4288	4359	677000	3909.58	3699.7	3611.66	3445.06	70.88
19-09-2005	4359	4478	4359	4431	457000	3923.4	3708.04	3622.94	3452.805	73.20
20-09-2005	4407	4431	4383	4407	372500	3934.36	3717.57	3633.26	3460.07	71.17
21-09-2005	4407	4431	4383	4383	601500	3944.84	3727.1	3643.42	3466.98	69.10
22-09-2005	4359	4407	4359	4407	1899500	3956.28	3736.87	3653.587	3473.295	70.04
23-09-2005	4431	4478	4431	4431	82500	3968.68	3747.35	3663.753	3479.73	70.98
26-09-2005	4431	4455	4431	4455	1224000	3982.5	3759.5	3674.553	3486.4	71.94
27-09-2005	4478	4717	4478	4717	1241500	4001.56	3772.84	3687.1	3494.5	79.76
28-09-2005	4764	4812	4669	4669	1741500	4019.66	3785.7	3698.373	3502.24	75.60
29-09-2005	4621	4717	4621	4717	629000	4038.72	3798.09	3709.967	3510.58	76.90
30-09-2005	4717	4883	4717	4883	962000	4059.2	3812.62	3722.827	3519.99	80.72
03-10-2005	4764	5002	4764	4907	1165500	4078.72	3828.34	3735.533	3529.875	81.20
04-10-2005	4955	5717	4955	5384	3217000	4108.26	3849.07	3751.733	3542.385	87.77
05-10-2005	5336	5431	5193	5288	488500	4136.84	3868.6	3767.293	3554.53	81.59
06-10-2005	5241	5241	5145	5145	284000	4160.66	3886.46	3781.74	3566.08	73.31
07-10-2005	5145	5479	5098	5384	145000	4190.2	3906.47	3797.94	3578.47	77.43
10-10-2005	5145	5288	5145	5241	323000	4216.88	3925.53	3813.187	3589.905	70.43
11-10-2005	5145	5193	5145	5193	142500	4242.12	3944.11	3828.113	3600.865	68.20
12-10-2005	5193	5288	5145	5241	1468500	4268.32	3963.17	3842.727	3611.465	69.24
13-10-2005	5241	5336	5241	5241	147000	4294.06	3982.23	3855.433	3622.185	69.24
14-10-2005	5288	5336	5241	5288	147000	4319.78	4001.28	3867.82	3633.735	70.36
17-10-2005	5288	5336	5288	5288	126000	4345.98	4019.62	3880.367	3645.05	70.36
18-10-2005	5288	5336	5241	5241	549000	4370.28	4037.49	3891.96	3656.25	67.53
19-10-2005	5193	5431	5193	5384	2561000	4397.92	4057.27	3902.6	3668.28	71.31
20-10-2005	5384	5384	5241	5288	781000	4423.64	4075.37	3911.173	3680.07	65.77
21-10-2005	5241	5241	5193	5241	539500	4448.42	4093.48	3919.593	3691.505	63.19
24-10-2005	5241	5241	5145	5145	504500	4472.24	4110.15	3927.213	3702.58	58.16
25-10-2005	5145	5145	5098	5098	85000	4496.54	4126.35	3935.793	3712.945	55.82
26-10-2005	5098	5098	5050	5050	56000	4521.32	4142.79	3944.367	3723.305	53.45
27-10-2005	5050	5050	5002	5002	68000	4545.14	4159.46	3953.413	3733.31	51.11
28-10-2005	5002	5002	5002	5002	138500	4569.42	4176.37	3963.413	3743.43	51.11
31-10-2005	5002	5145	5002	5145	94500	4599.9	4194.71	3973.733	3754.385	57.53
01-11-2005	5145	5241	5145	5241	168000	4632.78	4213.77	3985.167	3765.94	61.20
09-11-2005	5241	5241	5193	5193	1071000	4663.74	4231.16	3996.28	3777.255	58.48
10-11-2005	5193	5241	5193	5241	707000	4695.2	4248.79	4005.813	3789.05	60.38
11-11-2005	5241	5241	5193	5193	1403500	4723.3	4265.23	4015.5	3800.485	57.54
14-11-2005	5193	5193	5193	5193	30000	4753.32	4281.9	4025.347	3812.04	57.54
15-11-2005	5098	5098	5098	5098	90500	4784.3	4297.39	4035.033	3823.235	51.94
16-11-2005	5050	5050	5050	5050	226500	4810.02	4311.92	4043.447	3833.835	49.33
17-11-2005	5098	5098	5098	5098	338500	4834.32	4325.74	4052.027	3844.915	51.93
18-11-2005	5050	5050	5050	5050	37500	4859.56	4338.13	4060.44	3855.755	49.21
21-11-2005	5050	5050	5002	5050	103000	4882.42	4351.23	4068.853	3866.71	49.21
22-11-2005	5050	5050	5002	5050	146000	4901.96	4364.09	4076.473	3877.43	49.21
23-11-2005	5002	5002	5002	5002	2500	4918.14	4376.95	4083.773	3888.145	46.18
24-11-2005	5002	5002	5002	5002	80000	4933.86	4389.57	4090.76	3898.86	46.18
25-11-2005	5050	5098	5050	5098	565000	4951.96	4402.67	4099.02	3910.055	52.90
28-11-2005	5145	5193	5098	5098	673500	4969.12	4415.77	4107.753	3921.49	52.90
29-11-2005	5098	5241	5098	5241	1004000	4989.14	4430.78	4117.76	3933.52	61.25
30-11-2005	5241	5241	5145	5241	88500	5009.16	4446.51	4127.607	3945.67	61.25
01-12-2005	5193	5193	5098	5098	16500	5025.84	4461.04	4137.14	3957.105	50.80
02-12-2005	5193	5431	5193	5431	226500	5047.28	4478.43	4148.893	3970.565	65.54
05-12-2005	5479	5622	5479	5479	119000	5068.24	4495.82	4161.44	3984.265	67.08
06-12-2005	5479	5574	5431	5527	383000	5090.64	4512.5	4175.26	3997.605	68.58
07-12-2005	5527	5622	5527	5527	271000	5113.52	4529.18	4189.24	4010.945	68.58
08-12-2005	5574	5669	5574	5574	388000	5136.86	4546.57	4203.533	4024.405	70.13
09-12-2005	5622	5622	5288	5336	468000	5154.96	4561.82	4216.553	4036.555	55.27
12-12-2005	5384	5384	5288	5336	640000	5172.58	4577.54	4230.527	4049.06	55.27
13-12-2005	5336	5384	5288	5384	720000	5185.92	4593.74	4243.867	4061.805	57.38
14-12-2005	5431	5431	5431	5431	896500	5201.16	4610.41	4257.52	4074.07	59.40
15-12-2005	5431	5431	5336	5336	34000	5213.54	4626.13	4269.907	4085.86	53.84
16-12-2005	5241	5241	5241	5241	21000	5220.7	4639.95	4281.98	4097.295	48.91
19-12-2005	5288	5288	5193	5193	103500	5226.42	4652.57	4294.367	4108.255	46.59
20-12-2005	5193	5241	5145	5193	707500	5222.6	4665.43	4306.913	4119.45	46.59
21-12-2005	5193	5193	5145	5193	123500	5220.7	4678.77	4319.3	4130.645	46.59
22-12-2005	5145	5145	5050	5050	180000	5218.8	4689.73	4330.573	4141.005	39.60
23-12-2005	5050	5050	4860	4907	979500	5209.26	4699.73	4340.733	4150.77	34.09
27-12-2005	4907	5050	4907	4955	478000	5203.54	4710.21	4351.533	4160.775	37.24
28-12-2005	4955	4955	4717	4764	1875000	5194.96	4718.54	4361.06	4169.825	30.90
29-12-2005	4764	4764	4669	4669	754500	5183.52	4725.92	4369.953	4177.925	28.32
02-01-2006	4717	4860	4717	4812	131000	5174.94	4734.5	4379.8	4185.31	36.87
03-01-2006	4860	4907	4812	4860	941500	5166.38	4743.08	4389.647	4192.46	39.48
04-01-2006	4907	5002	4860	4907	4483500	5158.76	4752.37	4399.333	4199.965	42.01
05-01-2006	5002	5050	4955	4955	1810500	5153.04	4761.66	4409.34	4207.23	44.56
06-01-2006	4955	5002	4907	4907	594500	5143.5	4770.71	4419.347	4212.825	42.55
09-01-2006	4907	5002	4907	5002	634500	5137.78	4780.71	4429.507	4217.825	47.59
11-01-2006	5002	5002	4860	4955	1257000	5132.06	4790.24	4439.673	4222.71	45.47
12-01-2006	4955	4955	4812	4860	1488500	5126.36	4799.3	4448.887	4227	41.43
13-01-2006	4860	4907	4812	4907	791000	5122.54	4809.54	4458.413	4232.48	44.08
16-01-2006	4860	4860	4764	4764	646000	5116.82	4819.07	4467.467	4237.48	38.40
17-01-2006	4764	4812	4717	4764	671500	5112.06	4828.6	4476.993	4243.075	38.40
18-01-2006	4669	4812	4669	4717	448500	5106.36	4837.89	4486.367	4249.15	36.60
19-01-2006	4764	4812	4764	4764	185000	5098.74	4849.32	4496.053	4254.985	39.64
20-01-2006	4812	4812	4764	4764	113000	5089.2	4860.99	4505.58	4261.175	39.64
23-01-2006	4669	4860	4669	4764	1192000	5080.62	4872.18	4514.313	4267.365	39.64
24-01-2006	4860	4860	4812	4860	429500	5073	4884.1	4523.527	4272.61	46.23
25-01-2006	4907	4907	4860	4907	404000	5067.28	4895.29	4532.58	4278.445	49.15
26-01-2006	4907	4955	4907	4907	186000	5061.56	4907.44	4541.787	4284.4	49.15
27-01-2006	4860	4860	4812	4860	34000	5056.8	4920.55	4550.527	4290.475	46.23
30-01-2006	4860	4860	4812	4812	13000	5052.04	4931.03	4558.627	4295.595	43.40
01-02-2006	4812	4955	4812	4860	493500	5047.28	4940.8	4566.253	4300.84	46.90
02-02-2006	4955	5336	4955	5288	6216000	5052.04	4955.8	4576.1	4308.34	66.69
03-02-2006	5288	5336	5145	5336	1657000	5057.76	4970.09	4586.74	4316.08	68.13
06-02-2006	5336	5527	5336	5479	2883000	5066.34	4984.15	4598.173	4323.94	72.00
07-02-2006	5479	5527	5479	5479	1639500	5075.88	4997.01	4609.927	4331.8	72.00
08-02-2006	5479	5622	5479	5527	1189500	5086.38	5010.12	4621.84	4339.665	73.26
09-02-2006	5574	5622	5527	5622	1117500	5096.86	5024.41	4634.067	4348.48	75.61
10-02-2006	5622	5622	5622	5622	1212000	5107.34	5038.23	4646.293	4357.65	75.61
13-02-2006	5622	5669	5574	5622	967000	5114.96	5052.05	4658.84	4367.06	75.61
14-02-2006	5622	5669	5574	5622	859500	5122.58	5065.87	4671.867	4376.35	75.61
15-02-2006	5669	5908	5669	5908	946500	5138.78	5082.31	4686.953	4387.55	82.00
16-02-2006	5908	6003	5860	6003	846000	5150.22	5098.75	4702.36	4399.225	83.55
17-02-2006	6003	6051	5812	5860	512500	5157.84	5113.04	4716.493	4410.54	73.35
20-02-2006	5765	5860	5717	5860	84500	5164.5	5127.57	4729.833	4422.57	73.35
21-02-2006	5717	5717	5527	5527	620500	5164.5	5139.01	4740.953	4433.055	55.17
22-02-2006	5527	5669	5479	5574	252500	5164.5	5150.68	4752.547	4443.775	56.80
23-02-2006	5669	5717	5622	5622	156500	5170.22	5162.59	4764.62	4454.97	58.46
24-02-2006	5717	5860	5669	5717	582500	5177.84	5175.21	4777.64	4467.355	61.60
27-02-2006	5860	5908	5812	5860	238000	5187.36	5186.64	4791.613	4479.74	65.79
28-02-2006	5860	5860	5574	5622	491500	5191.18	5196.17	4804	4490.935	55.02
01-03-2006	5622	5860	5622	5622	663500	5196.9	5205.22	4816.387	4501.655	55.02
02-03-2006	5622	5717	5574	5669	342500	5205.46	5213.08	4828.453	4512.85	56.65
03-03-2006	5669	5717	5622	5669	545500	5214.98	5220.7	4840.04	4524.52	56.65
06-03-2006	5669	5669	5527	5527	262000	5221.66	5222.13	4850.84	4535.6	50.28
07-03-2006	5669	5717	5527	5527	924000	5228.34	5224.52	4861.96	4546.56	50.28
08-03-2006	5622	5669	5574	5574	389000	5238.82	5228.81	4872.76	4557.635	52.34
09-03-2006	5622	6003	5622	5955	2597500	5259.78	5234.52	4886.413	4570.495	64.98
10-03-2006	6003	6051	5908	5955	1869500	5279.78	5241.66	4900.067	4583.595	64.98
13-03-2006	5955	5955	5860	5955	254000	5303.6	5249.28	4913.56	4596.695	64.98
14-03-2006	5908	6003	5908	5908	1018500	5328.38	5255.95	4926.74	4609.56	62.43
15-03-2006	5908	5908	5812	5908	152500	5350.3	5262.62	4939.767	4622.425	62.43
16-03-2006	5955	5955	5860	5860	169500	5370.3	5268.34	4952.153	4634.81	59.65
17-03-2006	5812	5908	5812	5908	323500	5390.32	5274.54	4965.02	4647.08	61.50
20-03-2006	5908	5908	5812	5860	537500	5408.42	5280.73	4977.247	4659.11	58.61
21-03-2006	5860	5955	5812	5908	2525000	5428.44	5285.97	4989.953	4671.62	60.60
22-03-2006	5908	6146	5860	5908	2125000	5446.56	5292.17	5002.66	4683.77	60.60
23-03-2006	6003	6003	5860	5860	119500	5464.66	5298.36	5015.047	4695.92	57.40
24-03-2006	5955	5955	5860	5860	251500	5484.66	5305.51	5027.753	4707.83	57.40
27-03-2006	5908	5955	5908	5955	442500	5505.62	5314.08	5041.567	4720.215	62.01
28-03-2006	5955	5955	5860	5860	556000	5527.54	5322.18	5055.227	4732.485	55.54
29-03-2006	5860	5908	5860	5908	461000	5550.42	5331.24	5069.207	4745.35	57.93
03-04-2006	5860	6003	5860	6003	713000	5576.14	5341.25	5083.973	4758.81	62.25
04-04-2006	5908	5955	5812	5812	439500	5597.1	5347.92	5098.58	4771.315	50.93
05-04-2006	5955	5955	5765	5812	650500	5618.06	5353.63	5113.347	4783.7	50.93
06-04-2006	5812	5908	5812	5908	399000	5640.94	5360.78	5128.433	4795.97	55.63
07-04-2006	5860	5860	5812	5812	596000	5659.98	5366.49	5142.727	4807.64	50.43
11-04-2006	5908	6098	5908	5908	1941000	5680	5373.64	5156.86	4819.435	54.96
12-04-2006	5955	6003	5908	5908	866000	5700.02	5380.79	5171.633	4831.345	54.96
13-04-2006	5955	5955	5812	5812	817000	5719.06	5387.93	5186.72	4842.66	49.69
17-04-2006	5860	5908	5812	5812	633000	5739.06	5395.55	5200.373	4853.735	49.69
18-04-2006	5860	6003	5860	5955	1446500	5760.96	5404.12	5214.187	4864.93	56.84
19-04-2006	6003	6098	6003	6003	1330500	5775.26	5413.65	5228.953	4875.89	58.95
20-04-2006	6051	6289	6051	6194	2649500	5792.42	5425.09	5244.2	4888.16	66.07
21-04-2006	6194	6432	6194	6289	1819500	5808.62	5437.48	5258.973	4900.785	68.95
24-04-2006	6241	6241	6051	6098	785500	5821	5448.44	5271.673	4912.695	58.24
25-04-2006	6289	6479	6241	6289	1586000	5836.24	5461.31	5285.493	4925.44	64.22
26-04-2006	6384	6527	6336	6432	1449000	5852.44	5474.65	5300.42	4938.66	67.93
27-04-2006	6479	6575	6432	6432	1256000	5868.64	5487.99	5315.033	4951.88	67.93
28-04-2006	6432	6432	6289	6289	540000	5881.98	5498.47	5328.693	4964.625	60.64
01-05-2006	6384	6432	6336	6432	478000	5898.18	5510.38	5343.307	4978.445	64.72
02-05-2006	6432	6432	6289	6384	311000	5907.7	5523.24	5357.44	4992.14	62.38
03-05-2006	6384	6384	6289	6289	2047000	5913.42	5531.82	5370.307	5005.125	57.93
04-05-2006	6384	6432	6289	6289	1667000	5922	5539.92	5382.693	5017.87	57.93
05-05-2006	6384	6432	6336	6384	741500	5932.48	5548.49	5395.873	5030.495	61.15
08-05-2006	6384	6384	6336	6336	747500	5948.66	5556.58	5408.893	5042.88	58.70
09-05-2006	6289	6670	6289	6670	1604000	5970.58	5567.54	5423.98	5057.055	68.22
10-05-2006	6622	6622	6575	6575	830000	5989.64	5579.93	5438.273	5070.875	63.72
11-05-2006	6575	6861	6527	6813	2693500	6011.56	5594.7	5453.993	5086.12	69.20
12-05-2006	6813	6908	6670	6670	920000	6027.76	5607.56	5467.013	5100.65	63.04
15-05-2006	6479	6479	6194	6194	1466000	6039.2	5615.19	5477.18	5112.8	47.79
16-05-2006	6194	6289	5812	6194	1837500	6050.64	5623.77	5487.027	5124.95	47.79
17-05-2006	6384	6384	6194	6194	351000	6061.14	5633.3	5495.767	5136.625	47.79
18-05-2006	6003	6146	5955	6146	86000	6070.68	5642.83	5504.027	5147.7	46.38
19-05-2006	6098	6384	6098	6384	736000	6087.82	5654.74	5510.693	5160.085	53.69
22-05-2006	6384	6384	5908	5955	1284500	6096.38	5662.36	5515.14	5170.565	42.45
23-05-2006	5860	5860	5574	5717	1862500	6099.24	5669.03	5518.953	5179.38	37.74
24-05-2006	5812	6384	5717	6384	1751000	6107.82	5683.8	5525.62	5191.765	53.38
29-05-2006	6098	6384	6098	6241	1453500	6113.54	5696.66	5532.287	5203.435	50.45
30-05-2006	6194	6289	6194	6289	373500	6120.22	5711.91	5539.593	5215.225	51.41
31-05-2006	6098	6479	6098	6194	1339500	6125.94	5727.16	5545.947	5226.54	49.37
01-06-2006	6241	6432	6241	6432	846000	6136.42	5743.36	5553.887	5238.93	54.27
02-06-2006	6479	6718	6384	6622	2563000	6151.66	5760.98	5562.78	5252.03	57.79
05-06-2006	6670	6718	6622	6670	464500	6166.9	5778.61	5571.993	5265.49	58.65
06-06-2006	6289	6479	6289	6336	265500	6176.42	5792.42	5579.293	5277.04	50.85
07-06-2006	6336	6336	6194	6336	1227500	6184.98	5806.71	5585.64	5288.71	50.85
08-06-2006	6098	6146	6098	6146	276000	6189.74	5818.15	5591.36	5299.43	46.74
09-06-2006	6146	6146	6003	6051	219000	6193.56	5829.11	5596.76	5309.675	44.79
12-06-2006	6051	6194	6051	6194	22500	6200.24	5842.45	5603.753	5320.875	48.29
13-06-2006	6098	6146	6051	6098	633000	6203.1	5854.36	5610.42	5331.95	46.18
14-06-2006	6098	6098	6051	6051	249000	6206.92	5867.23	5617.093	5343.15	45.13
15-06-2006	6098	6098	5622	5717	2025500	6203.1	5876.76	5621.86	5352.68	38.49
16-06-2006	5908	6194	5908	6194	2628000	6206.92	5891.53	5629.807	5364.71	49.84
19-06-2006	6194	6384	6146	6336	1209500	6217.4	5907.25	5637.747	5378.285	52.64
20-06-2006	6194	6432	6146	6384	971000	6228.84	5923.45	5645.367	5392.22	53.59
21-06-2006	6384	6527	6384	6527	311500	6241.22	5941.08	5654.26	5406.63	56.38
22-06-2006	6575	6575	6384	6384	1176000	6252.66	5956.32	5661.88	5420.21	52.95
23-06-2006	6384	6384	6384	6384	9000	6262.18	5971.09	5669.82	5433.19	52.95
26-06-2006	6146	6289	6146	6194	378000	6267.9	5983.96	5676.493	5445.7	48.42
27-06-2006	6194	6194	6146	6146	531000	6274.58	5996.82	5683.48	5458.685	47.31
28-06-2006	6098	6098	6098	6098	247000	6280.3	6009.68	5690.467	5470.355	46.18
29-06-2006	6146	6146	6098	6098	72000	6283.16	6022.06	5697.133	5481.43	46.18
30-06-2006	6194	6194	6194	6194	617000	6286.98	6031.12	5704.76	5493.46	49.01
03-07-2006	6146	6241	6146	6194	703500	6286.98	6039.7	5712.387	5504.895	49.01
04-07-2006	6194	6527	6194	6384	892500	6288.88	6048.75	5721.28	5516.45	54.50
05-07-2006	6384	6718	6384	6622	1853500	6299.36	6060.18	5732.08	5528.595	60.28
06-07-2006	6575	6670	6575	6670	516500	6306.98	6071.61	5743.2	5540.865	61.34
07-07-2006	6670	6670	6575	6670	1163500	6311.74	6082.09	5753.68	5553.25	61.34
10-07-2006	6622	6622	6527	6575	1795500	6314.6	6091.62	5763.527	5564.925	57.78
11-07-2006	6575	6622	6479	6479	580000	6318.4	6100.19	5771.78	5576.12	54.36
12-07-2006	6479	6622	6479	6622	519000	6322.2	6110.19	5780.987	5588.03	58.32
13-07-2006	6575	6622	6575	6622	190500	6326.96	6117.33	5791.147	5599.82	58.32
14-07-2006	6479	6575	6479	6527	1074500	6331.72	6122.57	5798.453	5610.66	54.66
17-07-2006	6479	6479	6432	6479	75000	6335.52	6128.76	5805.12	5620.9	52.86
18-07-2006	6432	6432	6432	6432	9000	6336.48	6134.48	5811.153	5631.025	51.08
19-07-2006	6432	6765	6432	6765	1770000	6345.06	6146.86	5819.407	5642.935	61.07
20-07-2006	6813	7051	6813	7051	2635500	6352.68	6161.63	5829.253	5656.155	67.26
21-07-2006	7051	7194	7051	7194	1837000	6365.06	6177.35	5841.64	5669.97	69.84
24-07-2006	7146	7337	7146	7289	492500	6374.58	6193.07	5854.66	5684.14	71.45
25-07-2006	7337	7861	7337	7670	4212500	6394.58	6211.17	5869.9	5698.905	76.80
26-07-2006	7670	8433	7670	8337	5610000	6437.44	6238.32	5889.273	5717.245	82.86
27-07-2006	8337	8337	8147	8242	1424500	6478.4	6264.52	5908.647	5734.87	79.67
28-07-2006	8290	8290	7956	8004	830000	6514.6	6287.87	5927.067	5750.475	72.17
31-07-2006	8052	8052	7956	7956	362500	6550.8	6310.74	5945.487	5765.72	70.73
01-08-2006	7956	8004	7909	7909	587500	6581.3	6334.56	5963.593	5778.345	69.26
02-08-2006	7956	8099	7909	7909	919500	6620.38	6358.38	5981.7	5791.45	69.26
03-08-2006	7909	7956	7861	7861	117000	6663.26	6381.25	6000.44	5805.03	67.61
04-08-2006	7861	7909	7861	7861	832000	6692.8	6400.31	6020.133	5817.415	67.61
07-08-2006	7909	8052	7909	8004	1297000	6728.06	6420.8	6040.46	5831.23	70.08
08-08-2006	8052	8671	8052	8242	1961500	6767.12	6443.67	6063.647	5846.475	73.68
09-08-2006	8290	8480	8290	8480	276500	6812.84	6469.39	6089.053	5862.67	76.70
10-08-2006	8480	8480	8147	8195	1036000	6848.1	6492.26	6111.607	5877.44	66.81
11-08-2006	8242	8242	8099	8099	232500	6877.64	6514.65	6133.2	5891.495	63.83
14-08-2006	8147	8147	8004	8099	340000	6906.22	6536.56	6154.48	5905.55	63.83
15-08-2006	8099	8099	8004	8099	229000	6941.48	6558.95	6175.44	5919.84	63.83
16-08-2006	8099	8099	8004	8052	1046000	6975.8	6580.39	6196.407	5933.18	62.13
22-08-2006	8052	8052	7909	8004	2375000	7012.96	6601.35	6216.42	5946.76	60.37
23-08-2006	8099	8242	8052	8242	218000	7056.78	6625.17	6238.333	5961.765	65.59
24-08-2006	8242	8480	8242	8385	477500	7100.6	6650.42	6261.833	5977.965	68.29
25-08-2006	8480	8671	8433	8623	880000	7151.1	6677.1	6286.607	5995.59	72.20
28-08-2006	8671	8814	8623	8623	353500	7202.54	6704.73	6312.333	6013.455	72.20
29-08-2006	8719	8719	8480	8623	842000	7260.66	6731.88	6338.06	6031.56	72.20
30-08-2006	8623	8623	8385	8385	973500	7304.48	6755.7	6362.513	6048.475	62.56
31-08-2006	8480	8862	8480	8766	698000	7353.08	6785.24	6389.193	6066.58	69.57
01-09-2006	8766	9433	8766	9147	1110000	7408.34	6818.59	6418.413	6086.11	74.67
04-09-2006	9100	9147	9052	9100	101000	7459.8	6850.51	6447.32	6105.645	73.04
05-09-2006	9100	9100	8957	9004	292000	7512.2	6882.43	6474.947	6124.46	69.70
06-09-2006	8957	8957	8814	8862	515500	7561.76	6911.97	6501.313	6142.805	64.97
07-09-2006	8814	8814	8671	8671	255500	7611.3	6939.6	6526.407	6160.195	59.15
08-09-2006	8623	8623	8480	8480	1678000	7657.98	6966.28	6550.54	6177.105	53.94
11-09-2006	8528	8576	8385	8385	483500	7703.72	6992.01	6574.36	6193.78	51.52
12-09-2006	8433	8433	7909	8004	1755500	7741.84	7012.5	6595.32	6208.31	43.13
13-09-2006	8004	8385	7956	8290	2043500	7783.76	7035.37	6615.333	6224.51	49.74
14-09-2006	8385	8576	8290	8576	905500	7831.4	7059.19	6636.933	6242.14	55.34
15-09-2006	8528	8576	8480	8576	586500	7875.24	7082.06	6657.58	6259.77	55.34
18-09-2006	8576	8576	8385	8433	36500	7911.46	7105.41	6677.273	6276.925	51.98
19-09-2006	8480	8576	8480	8480	268500	7947.66	7127.32	6696.96	6294.315	52.99
20-09-2006	8433	8433	8385	8385	457500	7981.96	7146.85	6715.38	6310.75	50.67
21-09-2006	8528	8528	8337	8337	886000	8017.2	7165.9	6733.48	6326.945	49.50
22-09-2006	8385	8433	8290	8290	558500	8053.42	7185.91	6751.267	6342.19	48.31
25-09-2006	8290	8433	8242	8290	930500	8086.78	7204.49	6769.053	6357.435	48.31
26-09-2006	8385	8433	8290	8290	199000	8120.14	7223.55	6784.933	6373.395	48.31
27-09-2006	8385	8385	8385	8385	629000	8157.3	7244.51	6800.813	6388.165	51.26
28-09-2006	8433	8671	8433	8623	1129000	8200.18	7267.85	6819.233	6403.885	57.75
29-09-2006	8671	8719	8576	8671	339000	8244.96	7290.72	6837.973	6419.605	58.94
02-10-2006	8671	8671	8480	8480	73000	8279.26	7312.16	6857.66	6434.37	52.60
03-10-2006	8433	8957	8433	8862	1171000	8315.48	7334.08	6879.58	6450.81	61.51
04-10-2006	8814	8814	8528	8671	1011500	8345.02	7355.04	6899.907	6467.485	55.86
05-10-2006	8766	8766	8623	8623	2068500	8371.7	7373.14	6919.28	6483.92	54.50
06-10-2006	8719	8862	8719	8766	679500	8393.62	7394.1	6938.653	6500.83	57.79
09-10-2006	8766	8766	8671	8671	338500	8400.3	7418.87	6958.98	6517.03	54.95
10-10-2006	8719	8862	8671	8814	498000	8411.74	7445.07	6980.26	6534.42	58.27
11-10-2006	8862	8909	8719	8814	335500	8427.94	7471.27	7001.227	6552.285	58.27
12-10-2006	8814	8814	8623	8671	471500	8442.24	7496.52	7021.24	6569.675	53.68
13-10-2006	8719	8766	8623	8671	311000	8457.48	7519.39	7042.2	6587.065	53.68
16-10-2006	8766	8766	8623	8671	470500	8472.72	7546.55	7063.16	6604.455	53.68
17-10-2006	8671	8671	8623	8623	296500	8487.96	7575.61	7083.487	6622.32	51.96
18-10-2006	8623	8623	8528	8576	195000	8502.26	7597.53	7100.96	6640.665	50.26
19-10-2006	8576	8576	8576	8576	1033000	8513.7	7620.88	7118.433	6658.77	50.26
20-10-2006	8576	9004	8576	8957	3826000	8528	7647.56	7138.447	6679.735	61.94
30-10-2006	8957	9481	8957	9433	1372000	8547.06	7679.95	7161.947	6703.555	71.08
31-10-2006	9433	9433	9147	9290	1604500	8568.96	7708.53	7184.493	6725.945	65.96
01-11-2006	9243	9386	9243	9386	1174500	8594.7	7736.17	7208	6748.575	67.64
02-11-2006	9386	9624	9386	9624	3142500	8625.2	7765.71	7232.773	6772.16	71.42
03-11-2006	9814	10053	9624	10053	3048500	8664.28	7802.88	7260.727	6797.65	76.70
06-11-2006	10053	10053	9910	10053	881500	8704.3	7840.05	7288.36	6823.38	76.70
07-11-2006	10053	10243	10005	10005	1401500	8744.32	7878.64	7315.673	6848.395	74.91
08-11-2006	10005	10005	9719	9719	485000	8773.86	7915.32	7341.4	6872.215	65.12
09-11-2006	9624	9767	9624	9719	956500	8800.54	7950.57	7367.127	6896.51	65.12
10-11-2006	9719	9814	9529	9814	1023000	8824.36	7987.73	7392.853	6921.045	66.79
13-11-2006	9814	9814	9624	9624	110000	8844.38	8023.46	7417.947	6945.345	60.54
14-11-2006	9814	10053	9767	10005	683500	8872.02	8066.34	7445.26	6971.55	67.18
15-11-2006	10100	10148	10005	10005	410500	8904.42	8104.45	7471.94	6997.99	67.18
16-11-2006	10005	10005	9957	9957	230000	8928.24	8140.66	7499.573	7023.955	65.57
17-11-2006	9910	9957	9814	9814	233000	8941.58	8174.96	7526.253	7049.205	60.88
20-11-2006	9814	9814	9767	9814	921000	8955.86	8207.83	7552.293	7074.455	60.88
21-11-2006	9814	9910	9814	9910	3358000	8973.98	8243.09	7579.613	7099.705	62.94
22-11-2006	9910	10386	9910	10291	3099500	9002.56	8282.16	7608.833	7126.625	69.75
23-11-2006	10386	10386	10100	10100	215000	9031.14	8321.22	7636.78	7152.59	63.46
24-11-2006	10148	10148	10053	10100	372000	9063.54	8360.76	7665.367	7178.79	63.46
27-11-2006	10100	10291	9862	10291	738500	9101.66	8402.69	7695.227	7206.185	66.92
28-11-2006	10148	10148	9862	10005	960500	9141.68	8441.76	7722.227	7231.91	58.05
29-11-2006	10005	10053	9910	10053	729500	9176.94	8480.35	7749.227	7255.735	59.03
30-11-2006	10100	10196	10100	10148	522500	9208.38	8519.89	7775.587	7279.795	60.98
01-12-2006	10148	10958	10148	10958	1722500	9256.02	8565.63	7806.713	7307.19	72.83
04-12-2006	10958	10958	10577	10624	927500	9299.84	8605.65	7836.887	7332.915	64.17
05-12-2006	10767	11053	10672	10815	1534500	9346.54	8647.1	7867.06	7359.355	66.62
06-12-2006	10863	10958	10767	10767	433500	9394.18	8688.07	7895.96	7385.08	65.41
07-12-2006	10767	10910	10767	10815	381500	9443.74	8730.47	7925.18	7411.045	66.07
08-12-2006	10815	10863	10624	10624	776500	9490.42	8771.92	7954.08	7436.055	61.06
11-12-2006	10624	10720	10624	10720	159500	9539.02	8812.9	7982.667	7461.545	62.60
12-12-2006	10720	10767	10624	10767	56000	9588.56	8854.35	8011.887	7485.84	63.36
13-12-2006	10624	10672	10481	10481	1382000	9630.48	8893.89	8039.833	7508.23	55.90
14-12-2006	10529	10577	10434	10434	301500	9666.7	8933.44	8067.467	7531.1	54.76
15-12-2006	10481	11005	10481	10577	549500	9704.82	8974.89	8095.42	7554.685	57.60
18-12-2006	10577	10958	10577	10910	1921500	9753.42	9016.34	8125.913	7581.6	63.36
19-12-2006	10910	10910	10196	10434	2946500	9784.86	9050.17	8151.007	7605.9	52.40
20-12-2006	10672	11005	10672	10958	1394000	9830.6	9087.81	8180.227	7632.58	60.50
21-12-2006	10958	11672	10910	11482	2314000	9887.78	9129.74	8211.353	7661.405	66.62
22-12-2006	11529	11529	11339	11434	1085000	9941.14	9167.38	8243.113	7689.275	65.61
26-12-2006	11434	11720	11434	11720	207500	10002.12	9201.21	8279.953	7719.765	68.64
27-12-2006	11911	12006	11911	11958	190500	10065	9238.37	8318.38	7751.445	70.93
28-12-2006	12006	12101	11768	12006	224000	10128.84	9278.39	8357.127	7783.13	71.39
02-01-2007	12387	12387	12101	12196	146500	10199.34	9320.79	8397.46	7815.765	73.18
03-01-2007	12387	12768	12339	12387	758500	10273.66	9365.57	8437.48	7850.065	74.88
04-01-2007	12387	12387	12196	12244	632000	10345.12	9408.92	8479.407	7883.65	71.24
05-01-2007	12101	12101	11815	11863	733500	10409.92	9448.94	8520.38	7915.095	62.52
08-01-2007	11863	11958	11625	11672	635500	10471.84	9487.05	8555.633	7943.68	58.64
09-01-2007	11672	11720	11148	11244	2381000	10525.2	9519.45	8588.987	7970.125	51.01
10-01-2007	11005	11244	10910	10958	3319500	10565.22	9546.61	8620.113	7995.14	46.65
11-01-2007	10958	11387	10863	11196	1227500	10600.48	9573.77	8653.46	8021.58	50.45
12-01-2007	11291	11482	11005	11482	1793000	10644.32	9606.64	8687.127	8049.45	54.63
15-01-2007	11529	12101	11529	12101	3552000	10698.62	9646.66	8723.653	8080.655	62.09
16-01-2007	12196	12959	12196	12768	2857500	10761.5	9693.35	8764.307	8114.955	68.17
17-01-2007	12816	13673	12673	12959	4404000	10819.62	9741.95	8808.46	8150.45	69.67
18-01-2007	12959	13530	12959	13530	1564500	10889.16	9796.73	8856.42	8188.56	73.66
19-01-2007	13340	13578	13245	13245	764000	10953.96	9849.14	8903.747	8225.245	68.79
22-01-2007	13340	13816	13340	13721	2076500	11034	9903.93	8954.88	8264.55	72.11
23-01-2007	13530	13530	13197	13435	1624000	11108.32	9954.43	9003.153	8302.425	67.47
24-01-2007	13435	13530	13292	13292	656500	11177.88	10001.12	9051.113	8339.11	65.21
25-01-2007	13340	13340	12339	12482	1719000	11235.04	10039.71	9093.987	8372.22	54.15
26-01-2007	12149	12482	12149	12339	2132000	11281.72	10076.87	9138.133	8404.375	52.46
29-01-2007	12339	12911	12339	12863	1244000	11338.88	10121.65	9182.593	8438.675	57.68
30-01-2007	12911	13054	12816	12863	1001500	11397	10162.62	9226.107	8473.93	57.68
31-01-2007	12863	12863	12435	12578	649000	11452.28	10196.93	9267.4	8507.76	53.94
01-02-2007	12530	12530	11815	12196	3801500	11499.92	10227.89	9305.193	8539.2	49.33
02-02-2007	12196	12339	12006	12196	1199000	11545.64	10259.81	9343.94	8571.12	49.33
05-02-2007	12244	12482	12244	12292	2092500	11585.66	10294.11	9383.327	8603.04	50.57
06-02-2007	12339	12339	12006	12244	532000	11628.54	10329.84	9423.66	8634.72	49.91
07-02-2007	12196	12435	12196	12292	600000	11672.38	10367.96	9464.633	8667.12	50.60
08-02-2007	12244	12387	12149	12292	217000	11712.4	10407.03	9505.927	8699.52	50.60
09-02-2007	12292	12387	12244	12387	290000	11760.04	10450.86	9547.853	8731.68	52.11
12-02-2007	12387	12387	11958	12101	926000	11801	10488.97	9587.233	8762.17	47.41
13-02-2007	12006	12006	11863	11958	1023500	11837.2	10522.79	9625.66	8790.99	45.22
14-02-2007	12149	12244	11815	12101	1262500	11860.06	10558.04	9663.773	8820.05	47.82
15-02-2007	12196	13006	12196	12721	3253000	11902	10600.92	9704.433	8853.165	57.28
16-02-2007	12959	13006	12673	12768	1033000	11941.06	10643.8	9745.087	8885.56	57.91
19-02-2007	12863	12863	12625	12721	231000	11980.14	10687.16	9785.427	8917.005	57.01
20-02-2007	12721	12768	12435	12768	294500	12019.2	10731.47	9826.713	8948.685	57.72
21-02-2007	12768	12959	12578	12721	670500	12061.14	10775.78	9868.327	8980.845	56.72
22-02-2007	12673	13149	12673	12911	1492500	12104.96	10821.99	9910.253	9013.24	59.75
23-02-2007	12863	12863	12721	12768	302000	12144.98	10866.77	9951.227	9045.16	56.54
26-02-2007	12673	12721	12578	12625	140500	12187.86	10909.17	9991.88	9076.84	53.44
27-02-2007	12768	12863	12196	12292	1193500	12225.02	10945.86	10030.633	9106.855	46.98
28-02-2007	11625	11958	11577	11958	3889500	12252.64	10978.73	10067.473	9134.725	41.56
01-03-2007	12006	12196	11958	12006	1313000	12274.56	11013.99	10102.413	9163.075	42.59
02-03-2007	12006	12006	11863	12006	806500	12306	11045.43	10135.447	9189.755	42.59
05-03-2007	11911	12054	11482	11482	1740500	12316.48	11073.54	10164.033	9214.29	34.84
06-03-2007	11529	11720	11291	11529	1460500	12317.42	11102.6	10192.3	9237.87	35.97
07-03-2007	11529	11863	11529	11720	2070500	12323.14	11132.14	10219.3	9263.12	40.46
08-03-2007	11815	11958	11815	11863	827500	12326	11164.06	10242.807	9291.465	43.65
09-03-2007	11958	11958	11577	11672	1302500	12320.28	11192.64	10265.673	9318.855	40.53
12-03-2007	11911	11958	11815	11911	1137500	12318.38	11223.61	10291.72	9347.44	45.76
13-03-2007	12006	12054	11815	11911	586500	12312.68	11256.01	10318.087	9376.265	45.76
14-03-2007	11577	11768	11577	11672	1283000	12298.38	11286.02	10343.173	9402.705	41.53
15-03-2007	11815	11863	11672	11720	335000	12287.9	11316.51	10368.58	9431.53	42.67
16-03-2007	11672	11672	11577	11625	519500	12283.14	11346.53	10393.673	9461.07	40.96
20-03-2007	11625	11625	11291	11339	1718000	12276.48	11374.16	10416.86	9485.845	36.24
21-03-2007	11434	11482	11339	11482	1263500	12281.24	11403.22	10440.047	9512.05	39.97
22-03-2007	11672	11672	11482	11577	2041500	12293.62	11429.42	10462.28	9538.49	42.37
23-03-2007	11625	11625	11529	11577	1199000	12301.24	11450.86	10482.927	9565.405	42.37
26-03-2007	11672	12101	11672	12101	5874500	12313.62	11478.97	10508.967	9593.75	54.14
27-03-2007	12149	12196	11958	12101	2089500	12313.62	11506.12	10535.647	9621.145	54.14
28-03-2007	12101	12149	11863	11863	1544000	12295.52	11528.51	10560.74	9647.11	48.88
29-03-2007	11720	11958	11720	11958	1887500	12275.5	11547.56	10586.467	9675.22	50.93
30-03-2007	11958	12006	11911	12006	1197000	12245.02	11567.09	10612.827	9703.57	51.98
02-04-2007	12149	12387	12054	12387	4103500	12227.86	11590.91	10642.047	9734.775	59.39
03-04-2007	12435	12959	12435	12911	3211000	12211.66	11622.83	10673.173	9769.075	66.94
04-04-2007	13054	13435	13054	13102	5161500	12205	11656.66	10704.62	9803.615	69.19
05-04-2007	13102	13197	12816	13006	981500	12199.28	11688.58	10733.84	9838.155	66.73
09-04-2007	13054	13388	13054	13292	1297500	12215.48	11725.26	10764.967	9874.36	70.14
10-04-2007	13292	13816	13292	13578	2013500	12240.26	11760.99	10798	9913.665	73.10
11-04-2007	13578	13578	13149	13149	1757000	12245.98	11792.43	10829.76	9948.44	63.00
12-04-2007	13197	13578	13102	13578	1359000	12260.28	11828.64	10861.84	9984.65	67.79
13-04-2007	13578	13578	13483	13530	335000	12279.32	11865.8	10891.06	10020.38	66.75
16-04-2007	13721	14055	13578	13769	2005000	12310.78	11905.35	10922.187	10056.59	69.28
17-04-2007	13912	14055	13864	14055	2152000	12347.96	11946.8	10955.86	10094.945	72.03
18-04-2007	13959	14007	13816	13912	840500	12380.36	11983.01	10989.527	10132.585	68.72
19-04-2007	13769	13769	13292	13388	2900000	12403.24	12015.89	11020.973	10168.555	58.18
20-04-2007	13435	13578	13245	13435	2960000	12426.1	12049.24	11054.007	10205	58.79
23-04-2007	13721	14150	13626	14007	2661000	12460.4	12086.4	11091.487	10244.545	65.41
24-04-2007	13959	14007	13816	13864	766500	12489.94	12124.99	11130.553	10283.375	62.70
25-04-2007	14007	14436	13912	14388	2221500	12535.68	12168.34	11171.207	10324.345	67.94
26-04-2007	14436	15436	14436	15436	2728000	12605.24	12221.22	11216.94	10370.555	75.39
27-04-2007	15341	15341	14674	14864	615500	12660.5	12260.28	11258.86	10412.955	66.33
30-04-2007	14960	15293	14864	15007	1929000	12706.22	12304.11	11302.687	10454.88	67.39
01-05-2007	14960	15150	14912	15150	52000	12753.86	12347.46	11347.153	10497.28	68.45
02-05-2007	15246	15246	14864	15198	1299000	12803.4	12391.77	11392.573	10539.92	68.82
03-05-2007	15198	15198	14864	14864	933000	12845.32	12432.26	11436.087	10581.365	63.29
04-05-2007	14864	14864	14722	14722	1516500	12885.34	12473.24	11478.967	10622.58	61.04
07-05-2007	14722	14722	14197	14340	1405500	12913.92	12509.44	11519.3	10661.17	55.35
08-05-2007	14293	14293	14055	14150	1166500	12941.56	12543.27	11558.367	10698.81	52.72
09-05-2007	14150	14293	14055	14150	767000	12972.06	12579.96	11596.8	10736.925	52.72
10-05-2007	14340	14340	14102	14293	2068000	13012.08	12618.55	11634.6	10775.995	54.60
11-05-2007	14245	14245	14055	14102	639000	13054.96	12653.8	11670.807	10814.345	51.64
14-05-2007	14293	14293	14102	14197	332500	13098.78	12686.67	11708.92	10851.505	53.01
15-05-2007	14197	14197	14102	14150	703500	13141.66	12723.83	11744.173	10887	52.22
16-05-2007	14102	14150	14007	14007	786000	13192.16	12754.32	11779.747	10921.065	49.80
21-05-2007	14055	14055	13626	13673	2996500	13235.04	12776.23	11813.413	10952.985	44.61
22-05-2007	13673	13959	13673	13721	2217000	13275.06	12799.1	11846.447	10983.24	45.49
23-05-2007	13816	14388	13816	14150	1945500	13320.8	12823.4	11882.973	11012.305	52.72
24-05-2007	14197	14388	13816	13816	1500500	13363.68	12841.98	11916.32	11040.175	47.44
25-05-2007	13816	14245	13673	13769	2089000	13400.84	12859.61	11949.353	11069	46.73
28-05-2007	14197	14245	13864	13864	917500	13439.9	12876.29	11983.973	11098.54	48.41
29-05-2007	14007	14197	13912	13912	384000	13484.7	12891.54	12018.913	11128.555	49.28
30-05-2007	14007	14340	13959	14293	1363000	13536.16	12912.03	12056.393	11160.475	55.67
31-05-2007	14388	14531	14293	14388	997500	13591.42	12937.28	12094.827	11193.11	57.12
04-06-2007	14388	15103	14388	15007	2897000	13664.78	12970.63	12137.7	11228.84	65.12
05-06-2007	15007	15007	14674	14912	2103000	13733.38	13007.31	12179.94	11263.38	63.17
06-06-2007	14864	14912	14340	14531	1419000	13792.46	13043.04	12217.1	11294.825	55.94
07-06-2007	14483	14864	14293	14579	826000	13852.5	13076.87	12251.407	11325.32	56.61
08-06-2007	14293	14769	14293	14626	2008500	13903	13108.31	12286.98	11357.475	57.30
11-06-2007	14769	14817	14483	14579	2164500	13952.56	13133.09	12321.6	11389.875	56.34
12-06-2007	14579	14722	14197	14197	1340000	13999.24	13147.38	12352.087	11420.365	49.12
13-06-2007	14197	14245	14102	14102	582500	14042.12	13158.81	12379.08	11450.38	47.49
14-06-2007	14197	14245	13340	13435	5230000	14070.7	13157.86	12401.627	11477.295	37.96
15-06-2007	13578	13816	13054	13149	6773000	14085.94	13156.9	12422.587	11503.02	34.74
18-06-2007	13245	13483	12911	12959	5885500	14086.9	13149.28	12444.187	11526.605	32.75
19-06-2007	12959	13102	12816	12959	3756500	14084.04	13144.52	12465.787	11549.475	32.75
20-06-2007	12959	13769	12959	13769	10124500	14099.3	13149.29	12492.153	11575.205	47.58
21-06-2007	13769	13769	13435	13578	3883000	14105.02	13160.25	12518.513	11599.98	45.06
22-06-2007	13578	13769	13483	13530	3869500	14104.06	13172.16	12542.013	11624.515	44.42
25-06-2007	13388	13483	13388	13435	236500	14109.78	13177.88	12564.88	11649.765	43.12
26-06-2007	13483	13578	13197	13245	1237000	14103.12	13181.7	12586.8	11672.16	40.56
27-06-2007	13149	13245	12959	13054	2828000	14093.6	13186.46	12608.4	11691.695	38.11
28-06-2007	13054	13102	12768	12816	2819000	14074.54	13192.66	12628.413	11710.275	35.26
29-06-2007	12959	13197	12959	13102	2093500	14055.48	13201.72	12649.693	11730.765	40.98
02-07-2007	13149	13245	13102	13245	704500	14042.14	13211.25	12669.387	11752.68	43.66
03-07-2007	13292	13530	13292	13435	3217000	14043.08	13223.16	12691.62	11776.5	47.10
04-07-2007	13530	13530	13006	13197	2978000	14038.32	13232.21	12712.267	11800.085	43.52
05-07-2007	13245	13245	13102	13197	360000	14022.12	13241.26	12731.64	11824.145	43.52
06-07-2007	13245	13388	13245	13292	2296500	14010.68	13250.31	12753.553	11850.585	45.44
09-07-2007	13340	13578	13340	13435	3149500	13991.62	13263.65	12776.1	11876.31	48.29
10-07-2007	13483	13530	13388	13530	1843000	13953.5	13279.37	12798.647	11901.08	50.15
11-07-2007	13483	14102	13435	13959	5713000	13935.4	13297.95	12818.653	11927.995	57.58
12-07-2007	14150	14531	14102	14150	5352500	13918.26	13312.24	12842.16	11956.58	60.41
13-07-2007	14340	14483	14150	14197	1708000	13899.2	13326.53	12864.707	11985.165	61.10
16-07-2007	14197	14293	14102	14102	1655000	13877.28	13340.34	12886.94	12013.75	58.88
17-07-2007	14197	14483	14197	14340	2672500	13866.8	13356.06	12910.44	12043.765	62.56
18-07-2007	14340	14483	14245	14245	2469000	13857.26	13371.3	12934.58	12073.54	60.24
19-07-2007	14245	14388	14150	14197	2179000	13854.4	13384.16	12957.76	12103.075	59.05
20-07-2007	14388	14436	14245	14245	1718500	13856.3	13398.93	12980.947	12132.85	59.90
23-07-2007	14245	14817	14245	14722	2839000	13867.74	13419.9	13009.22	12164.535	67.21
24-07-2007	14769	14960	14626	14769	1883000	13877.26	13444.67	13038.12	12195.265	67.84
25-07-2007	14626	14912	14579	14626	2317000	13887.74	13471.35	13065.113	12225.04	63.86
26-07-2007	14674	14674	14483	14531	939000	13894.42	13496.6	13089.253	12255.295	61.30
27-07-2007	14197	14340	14102	14197	2169000	13895.36	13518.51	13114.34	12281.97	53.20
30-07-2007	14102	14197	13816	13912	3355500	13893.46	13542.81	13134.033	12308.175	47.44
31-07-2007	13912	14769	13912	14626	4397000	13912.52	13573.78	13154.993	12338.19	59.32
01-08-2007	14293	14769	14007	14102	3840000	13920.14	13597.6	13172.78	12364.87	50.33
02-08-2007	14197	14483	13912	14293	1485000	13923	13621.9	13189.933	12392.98	53.12
03-08-2007	14579	14626	14197	14388	439500	13934.44	13649.06	13206.133	12420.85	54.49
06-08-2007	14245	14245	13816	14007	846000	13939.2	13670.02	13219.473	12446.815	48.38
07-08-2007	14150	14293	13340	13435	3686500	13930.62	13685.26	13227.733	12470.635	40.97
08-08-2007	13530	13912	13530	13912	879000	13930.62	13707.66	13237.9	12496.84	48.11
09-08-2007	14102	14245	13912	14007	1148000	13924.9	13730.53	13249.653	12523.52	49.42
10-08-2007	13626	13912	13435	13864	1088500	13914.42	13752.92	13262.993	12549.725	47.48
13-08-2007	13864	14055	13816	14055	400000	13895.38	13780.08	13278.88	12577.12	50.29
14-08-2007	14055	14055	13721	13816	328000	13873.46	13803.42	13296.027	12603.32	46.90
15-08-2007	13435	13483	12387	12673	2663000	13836.3	13814.38	13307.46	12621.9	34.82
16-08-2007	11911	12149	11339	11672	3786500	13778.16	13815.33	13310.633	12633.095	28.01
20-08-2007	12387	13340	12387	12816	2329000	13741.96	13822.48	13319.527	12650.725	41.97
21-08-2007	12816	12911	12387	12435	1083500	13699.08	13825.82	13321.753	12665.97	39.24
22-08-2007	12625	12768	12435	12768	1294000	13670.5	13834.87	13321.753	12681.69	42.75
23-08-2007	13006	13149	12863	12959	1915000	13647.64	13844.88	13321.753	12696.22	44.72
24-08-2007	12863	13245	12863	13245	743000	13643.84	13857.27	13319.853	12712.18	47.62
27-08-2007	13388	13626	13388	13578	2125500	13652.42	13869.18	13322.073	12730.045	50.86
28-08-2007	13530	13578	13530	13578	1774000	13664.8	13875.85	13321.12	12749.34	50.86
29-08-2007	13149	13483	13102	13388	1182500	13673.38	13878.71	13320.807	12767.685	48.86
30-08-2007	13483	13769	13483	13721	2479000	13672.42	13885.86	13323.667	12787.22	52.40
31-08-2007	13816	13816	13626	13626	645500	13673.38	13889.2	13331.293	12807.23	51.31
03-09-2007	13626	13816	13626	13673	513000	13676.24	13890.15	13340.187	12825.57	51.84
04-09-2007	13721	13912	13721	13912	1174000	13685.78	13897.78	13347.18	12845.105	54.57
05-09-2007	13912	14007	13864	14007	428500	13701.02	13902.07	13354.807	12865.355	55.64
06-09-2007	13912	14388	13912	14340	1556500	13726.74	13910.17	13366.553	12887.985	59.27
07-09-2007	14245	14388	14245	14340	457000	13757.22	13915.88	13380.847	12910.615	59.27
10-09-2007	13816	14150	13816	14102	441000	13777.22	13916.35	13393.553	12931.575	55.50
11-09-2007	14197	14483	14197	14436	1751000	13801.04	13921.59	13407.847	12952.3	59.41
12-09-2007	14340	14340	14150	14245	320000	13817.24	13930.16	13421.187	12973.025	56.36
13-09-2007	14388	14436	14340	14388	439000	13841.06	13939.69	13435.16	12994.465	58.09
14-09-2007	14531	14960	14436	14817	5569500	13873.46	13947.79	13451.993	13017.095	62.86
17-09-2007	14864	14960	14722	14817	548000	13903.96	13957.32	13468.193	13041.155	62.86
18-09-2007	14817	14960	14722	14960	1371000	13934.46	13963.04	13487.253	13065.69	64.42
19-09-2007	15150	15341	15055	15293	2463000	13969.72	13961.61	13509.487	13091.415	67.81
20-09-2007	15341	15341	14960	15055	1719000	13991.64	13963.52	13529.18	13111.9	63.17
21-09-2007	15055	16770	14960	16675	5368000	14042.14	13980.2	13555.54	13142.155	75.48
24-09-2007	16675	16675	16151	16437	935000	14086.94	13993.07	13580	13170.265	71.69
25-09-2007	16341	16341	15817	15913	3642000	14123.16	14000.22	13601.28	13195.995	64.06
26-09-2007	15913	16103	15865	15913	771000	14154.62	14010.71	13622.247	13221.485	64.06
27-09-2007	16103	16389	15770	15913	2343000	14187.98	14022.62	13643.527	13247.93	64.06
28-09-2007	15960	16294	15913	16008	1356500	14224.2	14039.3	13664.173	13274.37	64.91
01-10-2007	16103	16246	15960	16246	490000	14264.22	14060.26	13687.36	13301.765	67.00
02-10-2007	16246	17247	16198	17104	4318500	14311.86	14089.8	13717.22	13334.88	73.21
03-10-2007	17151	17628	17008	17390	2335000	14364.28	14120.77	13751.207	13369.66	74.90
04-10-2007	17008	17390	17008	17390	2789000	14419.56	14153.65	13787.42	13403.725	74.90
05-10-2007	17437	17437	17008	17008	670000	14469.1	14181.76	13820.767	13434.215	68.22
08-10-2007	17151	17294	17056	17151	689000	14528.18	14211.77	13855.067	13467.8	69.32
09-10-2007	17151	17532	17151	17294	1178500	14595.82	14244.64	13893.813	13499.48	70.43
10-10-2007	17390	18581	17390	18057	2411500	14664.44	14288.48	13937.333	13532.355	75.50
11-10-2007	18057	18199	17866	18104	1230000	14744.48	14332.31	13979.893	13565.705	75.78
17-10-2007	18104	18771	18104	18771	1601000	14834.04	14378.52	14025.947	13600.96	79.33
18-10-2007	18866	18962	18485	18485	296000	14915.98	14425.21	14071.367	13633.595	74.30
19-10-2007	18485	18485	17675	17818	517000	14992.2	14465.7	14110.747	13662.655	64.08
22-10-2007	17151	17532	16961	17294	955500	15069.38	14500	14146.633	13688.145	57.41
23-10-2007	17437	18390	17437	18152	1728000	15154.18	14542.4	14189.833	13716.97	64.02
24-10-2007	18485	18581	18057	18057	2348500	15235.18	14580.04	14232.08	13746.035	62.85
25-10-2007	18199	19248	18199	19152	2461500	15340.94	14627.68	14282.26	13782.48	69.69
26-10-2007	19533	22487	19533	21058	5338500	15481	14688.19	14347.053	13829.41	77.47
29-10-2007	21916	22868	21916	22535	1295500	15655.38	14764.42	14420.74	13885.865	81.44
30-10-2007	22868	23821	21773	21820	1069000	15838.32	14837.31	14489.027	13940.175	74.58
31-10-2007	21773	21773	20963	21439	1828500	16033.66	14905.91	14554.773	13991.39	71.15
01-11-2007	21916	22868	21916	22154	2884500	16220.42	14981.19	14621.793	14044.75	73.60
02-11-2007	21820	22011	21439	21868	1500500	16409.08	15054.08	14686.907	14093.585	71.00
05-11-2007	21916	22392	21534	21630	792000	16586.32	15128.41	14752.02	14137.895	68.82
06-11-2007	21630	21630	21249	21630	1273000	16759.74	15203.69	14816.5	14181.25	68.82
07-11-2007	21916	23202	21916	22678	3115500	16948.4	15296.12	14887.647	14226.99	73.05
08-11-2007	22392	22630	21868	22630	1864500	17129.44	15390.93	14955.933	14273.915	72.56
09-11-2007	22583	22773	22106	22487	3808000	17307.62	15486.21	15019.773	14317.745	71.05
12-11-2007	22392	22630	22249	22440	1312000	17488.66	15581.02	15082.027	14362.77	70.53
13-11-2007	22392	22392	21725	21820	1300500	17650.64	15661.53	15140.787	14405.41	63.87
14-11-2007	22106	22201	21725	21916	2347500	17816.44	15744.91	15198.28	14452.58	64.43
15-11-2007	21963	22059	21630	21725	992500	17977.48	15826.86	15252.593	14499.51	62.35
16-11-2007	21534	22201	21534	21677	1066000	18132.78	15909.28	15309.447	14543.58	61.82
19-11-2007	21868	21868	21534	21630	356500	18285.24	15993.13	15363.127	14587.415	61.26
20-11-2007	21439	21439	20296	20486	1987500	18408.16	16067.45	15409.5	14626.955	49.55
21-11-2007	20486	20963	20010	20200	879500	18525.36	16141.29	15452.373	14666.975	47.13
22-11-2007	20200	20677	20058	20200	350500	18647.32	16212.27	15493.34	14706.995	47.13
23-11-2007	20677	21534	20677	20915	652500	18776.9	16288.97	15540.027	14750.11	53.70
26-11-2007	21439	22392	21439	22392	1262000	18939.84	16378.54	15600.053	14800.85	63.72
27-11-2007	22297	23154	21916	22916	2001000	19110.4	16475.73	15663.26	14853.97	66.50
28-11-2007	23011	23059	22392	22678	763000	19267.62	16570.54	15721.067	14905.9	64.10
29-11-2007	22964	23154	22773	22773	1313000	19426.74	16665.35	15780.46	14957.83	64.65
30-11-2007	22868	24774	22868	24250	3494000	19612.54	16773.5	15846.207	15018.575	71.84
03-12-2007	24584	26013	24536	25727	2442000	19821.22	16895.47	15914.813	15087.42	76.90
04-12-2007	26203	26203	25441	25822	475000	20036.56	17014.1	15987.867	15156.025	77.18
05-12-2007	25965	26013	24965	25108	1419000	20205.22	17123.68	16055.207	15217.96	70.20
06-12-2007	25155	25489	24679	25012	748500	20376.72	17231.83	16120.953	15279.18	69.29
07-12-2007	25155	25251	24250	24298	939500	20544.42	17333.79	16181.62	15337.065	62.79
10-12-2007	24298	25346	24298	24584	3105000	20717.84	17436.23	16246.42	15396.145	64.23
11-12-2007	24869	25060	24584	24631	329500	20892.2	17540.09	16312.48	15455.695	64.48
12-12-2007	24584	24822	24536	24584	563000	21063.72	17643.96	16380.773	15514.06	64.01
13-12-2007	24584	24965	24584	24584	1970500	21230.48	17747.35	16450.333	15573.14	64.01
14-12-2007	24584	24631	24298	24345	661500	21375.3	17843.58	16518.3	15631.74	61.36
17-12-2007	24107	24107	23107	23202	1584000	21491.54	17927.91	16577.693	15686.29	50.59
18-12-2007	23107	23345	22868	22916	890500	21602.06	18010.81	16636.453	15741.08	48.30
19-12-2007	23440	23821	23107	23297	784500	21727.84	18098.47	16697.12	15797.535	51.45
26-12-2007	23869	25060	23869	25012	1313000	21885.06	18206.62	16769.533	15862.565	62.51
27-12-2007	25251	26680	25251	26346	2173500	22066.1	18330.96	16851.793	15936.885	68.52
28-12-2007	26299	27252	26060	26680	976500	22238.56	18451.5	16938.507	16012.64	69.82
02-01-2008	26775	27013	26442	27013	716000	22416.74	18580.61	17027.12	16089.105	71.11
03-01-2008	26870	28252	26680	28252	1815000	22606.36	18720.2	17121.133	16171.05	75.32
04-01-2008	28014	28776	27919	28681	1404000	22810.28	18863.13	17220.233	16256.095	76.59
07-01-2008	28109	28776	28109	28252	1776000	23018.96	19005.58	17316.787	16337.8	72.56
08-01-2008	28300	29157	28300	28300	1601500	23239.08	19154.23	17413.027	16419.745	72.74
09-01-2008	28300	31682	28300	31396	4081000	23503.96	19329.07	17529.587	16518.365	81.03
14-01-2008	31396	32873	30872	31444	2930000	23771.7	19503.44	17643.927	16616.985	81.13
15-01-2008	31730	33159	30301	31587	2033000	24020.4	19680.67	17758.587	16716.795	81.43
16-01-2008	30491	30491	28300	28919	5664500	24177.62	19829.31	17851.333	16804.695	61.66
17-01-2008	29300	30015	28204	29872	4837000	24324.36	19989.87	17951.067	16896.645	64.93
18-01-2008	28204	30015	27823	29110	3970500	24470.16	20154.24	18048.26	16984.31	60.48
21-01-2008	28490	29205	27728	28014	1402500	24601.66	20317.66	18137.827	17066.495	54.68
22-01-2008	26203	26632	22868	25727	5697000	24673.12	20446.77	18211.833	17134.625	44.98
23-01-2008	27347	28681	26299	28252	3406000	24800.8	20604.94	18302.987	17215.38	54.56
24-01-2008	28586	29062	27347	27585	2239000	24919.9	20753.11	18392.24	17293.99	51.99
25-01-2008	28347	28776	28347	28490	992500	25057.1	20908.42	18488.16	17376.65	55.09
28-01-2008	27680	28014	27442	27490	687500	25153.34	21050.87	18581.86	17454.07	51.16
29-01-2008	27919	29205	27919	28633	2144000	25273.4	21201.42	18685.087	17535.3	55.10
30-01-2008	29157	29300	28490	29014	1837000	25403.94	21355.78	18792.12	17615.815	56.36
31-01-2008	29014	29110	28490	28776	738000	25530.66	21509.66	18897.567	17694.185	55.32
01-02-2008	29062	31206	29062	30539	3261500	25705.04	21677.84	19009.367	17781.85	61.09
04-02-2008	30968	31444	30872	30968	1020500	25886.08	21851.26	19125.3	17870.23	62.36
05-02-2008	30777	30872	29634	29729	1926000	26046.16	22011.82	19233.293	17950.985	56.60
06-02-2008	29062	29253	28586	29062	1026500	26193.86	22163.32	19337.473	18030.55	53.72
11-02-2008	28633	28919	27919	28109	1251500	26323.44	22304.34	19436.567	18103.205	49.82
12-02-2008	28681	29157	28347	28395	924500	26481.62	22444.89	19538.84	18177.53	50.97
13-02-2008	28776	28776	27347	27490	1928500	26627.42	22576.39	19636.667	18246.135	47.28
14-02-2008	28157	28395	27823	28204	1738000	26787.5	22717.41	19737.347	18316.88	50.34
15-02-2008	28300	28919	28300	28776	1777500	26944.72	22860.81	19840.887	18391.2	52.70
18-02-2008	29062	29872	29062	29348	2706500	27083.84	23011.84	19946.973	18471	55.01
19-02-2008	30015	30491	29920	30205	2985500	27229.62	23170.01	20060.36	18554.85	58.29
20-02-2008	30205	30729	30110	30301	2341500	27382.08	23324.85	20174.387	18636.32	58.66
21-02-2008	30491	30777	30205	30348	1418500	27533.58	23480.16	20288.093	18718.74	58.85
22-02-2008	30348	30920	30301	30872	1468500	27666.02	23639.28	20404.34	18801.16	60.99
25-02-2008	31158	32397	31015	32397	2572500	27799.42	23810.32	20530.12	18885.965	66.47
26-02-2008	32588	33636	31635	31682	3195500	27916.62	23976.59	20648.273	18970.055	62.07
27-02-2008	31778	32063	30491	30825	2913500	28030.96	24118.09	20759.44	19049.145	57.18
28-02-2008	30968	31254	30158	30444	3027000	28139.6	24258.16	20867.753	19125.615	55.10
29-02-2008	30015	30444	30015	30110	2491500	28255.84	24400.13	20974.473	19200.175	53.28
03-03-2008	29062	31349	28824	30587	3799000	28375.9	24546.87	21082.787	19278.79	55.54
04-03-2008	31444	31921	30158	30729	2570000	28497.86	24695.03	21192.68	19358.825	56.23
05-03-2008	30729	31396	30587	30634	3266000	28618.86	24841.29	21302.26	19440.295	55.61
06-03-2008	31254	31444	30682	30729	2023500	28741.76	24986.12	21412.153	19523.19	56.13
10-03-2008	29205	29777	27823	28061	7680000	28816.08	25095.69	21501.08	19592.745	41.53
11-03-2008	28014	28014	26394	27252	6339500	28897.08	25194.31	21584.3	19657.54	38.28
12-03-2008	28300	28586	27061	27252	4668000	28983.8	25292.93	21668.473	19723.29	38.28
13-03-2008	26918	26918	24726	24774	6327000	29013.34	25370.59	21736.76	19776.175	29.95
14-03-2008	25251	25393	23345	23440	5207000	28981.9	25433.48	21798.38	19822.625	26.60
17-03-2008	22297	23154	21439	22011	4070000	28895.2	25480.65	21852.373	19862.645	23.56
18-03-2008	22487	23154	21582	23154	5865500	28824.68	25531.62	21909.227	19910.05	30.41
19-03-2008	24012	24298	23345	23821	8424500	28760.84	25588.79	21974.02	19960.55	34.13
24-03-2008	23821	24393	23488	24345	6531500	28682.7	25644.53	22041.033	20011.525	36.97
25-03-2008	24774	25918	24726	25679	4631000	28622.66	25716.47	22116.307	20070.84	43.65
26-03-2008	25822	26060	25298	25346	1938500	28564.54	25791.75	22191.9	20128.725	42.44
27-03-2008	25251	25441	24488	25441	2797000	28507.36	25873.22	22271.94	20186.61	42.93
28-03-2008	25632	25918	25346	25489	1709000	28389.22	25946.59	22349.12	20244.495	43.19
31-03-2008	25441	25441	24345	24631	1893500	28252.96	26012.33	22419.947	20296.185	39.70
01-04-2008	25060	25060	22487	22821	4572500	28077.64	26049.02	22479.66	20338.35	33.54
02-04-2008	23345	23631	21534	21725	3079000	27933.76	26055.69	22530.793	20371.94	30.46
03-04-2008	21916	22011	19343	19772	7738000	27731.76	26028.06	22570.5	20396.24	25.89
04-04-2008	19915	20725	19915	20200	3810500	27553.56	26011.86	22620.68	20424.585	28.42
07-04-2008	20391	21916	20153	21916	3288000	27431.6	26016.63	22688.973	20461.27	37.63
08-04-2008	22201	23011	21534	22392	3336500	27364.9	26019.01	22752.813	20500.1	39.93
09-04-2008	22583	22821	21344	21916	2319000	27238.18	26019.49	22816.02	20536.785	38.40
10-04-2008	21439	23678	21058	23631	4644000	27159.1	26039.5	22888.44	20583.955	46.37
11-04-2008	24012	24917	24012	24393	3946500	27077.16	26067.13	22964.667	20635.41	49.50
14-04-2008	23440	24774	23011	24726	2935000	27021.88	26087.61	23041.207	20691.865	50.85
15-04-2008	24965	25536	24774	25060	2609500	26950.42	26111.91	23117.753	20751.42	52.23
16-04-2008	25251	25489	25012	25155	2074500	26873.24	26138.59	23194.933	20812.4	52.63
17-04-2008	25536	25632	24536	24536	2862500	26788.44	26159.55	23269.253	20870.285	49.66
18-04-2008	24488	25393	24298	24345	1433500	26664.56	26184.8	23340.08	20923.165	48.75
21-04-2008	24774	25441	23917	23917	1070500	26523.54	26204.81	23408.687	20974.86	46.68
22-04-2008	23917	23917	23059	23726	1220000	26403.48	26224.82	23475.707	21025.84	45.75
23-04-2008	23821	24298	23535	23917	1789500	26300.58	26247.22	23542.407	21078.25	46.89
24-04-2008	24202	24441	22678	22678	3544500	26191.96	26257.7	23600.213	21125.415	40.87
25-04-2008	23059	23154	22011	22106	1615500	26066.18	26273.9	23651.987	21170.675	38.41
28-04-2008	22392	22773	21534	22773	3683000	25971.84	26299.63	23708.207	21220.46	42.73
29-04-2008	22868	23535	22773	23154	2601000	25870.84	26329.17	23768.553	21270.72	45.10
30-04-2008	22964	23154	22344	22583	2947000	25746.98	26345.85	23822.867	21317.41	42.28
02-05-2008	22868	23107	22249	22487	1912000	25609.76	26346.8	23877.813	21362.67	41.80
05-05-2008	22678	22916	22487	22773	1917000	25461.12	26345.37	23933.713	21410.55	43.82
06-05-2008	22964	23011	22583	22868	2102500	25312.46	26347.27	23987.387	21458.905	44.51
07-05-2008	23202	23583	22916	23535	5694000	25176.2	26354.89	24045.507	21510.12	49.22
08-05-2008	23250	23488	23059	23297	1592000	25024.7	26345.36	24101.087	21559.43	47.66
09-05-2008	23440	23774	23202	23297	2343500	24842.7	26321.06	24154.447	21608.265	47.66
12-05-2008	23297	23678	23154	23345	853500	24675.96	26296.29	24209.713	21655.195	48.05
13-05-2008	23345	23869	23345	23726	2749500	24533.98	26282.47	24256.72	21703.075	51.11
14-05-2008	24250	24298	23821	24298	2182500	24411.06	26275.33	24309.127	21753.58	55.36
15-05-2008	24584	24774	23869	24059	2089500	24290.04	26272.94	24363.433	21803.365	53.28
16-05-2008	24155	24679	24155	24584	1801500	24169.98	26272.94	24421.24	21854.585	57.10
19-05-2008	24774	25727	24774	25632	5147000	24068.04	26282.95	24486.033	21911.52	63.52
21-05-2008	25393	25775	24869	25108	2430500	23957.52	26288.19	24546.7	21966.075	58.78
22-05-2008	24679	25489	24679	25441	1511500	23851.76	26296.76	24608	22022.055	60.78
23-05-2008	25822	26013	25060	25155	2397000	23793.64	26304.86	24661.673	22074.22	58.17
26-05-2008	25155	25441	24631	24631	1660000	23741.22	26319.15	24709.947	22123.53	53.63
27-05-2008	24965	25536	24822	24822	1700000	23692.62	26338.21	24759.493	22174.51	55.01
28-05-2008	24965	25346	24774	24917	796500	23695.48	26354.41	24812.22	22226.44	55.71
29-05-2008	25441	25489	25012	25441	1430500	23735.5	26358.7	24867.487	22282.66	59.49
30-05-2008	25632	25632	24965	25203	1569500	23799.34	26347.27	24920.213	22339.115	57.11
02-06-2008	24822	25251	24393	24488	1409500	23826.02	26325.35	24963.087	22388.425	50.56
03-06-2008	24488	24774	23583	23869	1877000	23826.98	26293.91	25001.52	22437.26	45.67
04-06-2008	24298	24393	23392	23535	1830000	23810.78	26246.74	25033.28	22483.47	43.25
05-06-2008	23154	23583	22868	23202	2508500	23761.24	26191.95	25064.727	22527.54	40.91
06-06-2008	23631	23774	23297	23297	1834500	23720.26	26142.4	25101.253	22573.99	41.88
09-06-2008	22773	24393	22678	24393	2180000	23699.3	26103.33	25148.58	22628.78	51.67
10-06-2008	24488	24774	23535	23678	2127000	23663.08	26026.15	25185.42	22677.61	46.20
11-06-2008	23726	24441	23726	24155	1750000	23653.56	25953.26	25226.073	22728.35	50.00
12-06-2008	23964	25870	23869	25679	4970500	23710.72	25894.18	25269.587	22787.425	59.79
13-06-2008	25822	26346	25822	26013	4802000	23796.48	25865.12	25302.62	22847.215	61.56
16-06-2008	26346	26442	25822	26156	1389000	23924.16	25827.96	25326.76	22908.915	62.33
17-06-2008	25536	25632	25155	25346	1929500	24027.08	25790.32	25350.267	22972.28	55.57
18-06-2008	25536	25536	24917	25108	481000	24090.92	25761.26	25374.727	23039.46	53.72
19-06-2008	25108	26870	25060	26727	6248500	24177.62	25771.26	25405.213	23109.015	62.77
20-06-2008	26775	28300	26727	28300	5652500	24305.3	25771.74	25448.093	23188.34	69.10
23-06-2008	28109	29157	27919	28824	4819500	24409.16	25784.13	25496.053	23268.62	70.87
24-06-2008	29062	29586	28347	28347	2067000	24488.24	25782.7	25540.833	23345.56	67.09
25-06-2008	28109	28109	26537	26585	3649500	24525.42	25773.65	25566.88	23412.26	55.36
26-06-2008	26870	27252	26775	26870	3666500	24561.62	25756.02	25595.147	23478.72	56.68
27-06-2008	26680	27442	26394	27442	1361000	24607.36	25740.3	25628.18	23548.04	59.28
30-06-2008	27537	28395	27537	28157	6088000	24679.78	25734.11	25666.293	23621.885	62.33
01-07-2008	28252	28252	27871	28014	799500	24753.16	25708.86	25707.587	23693.35	61.34
02-07-2008	28109	28871	27919	28109	1423000	24837	25680.27	25748.873	23765.765	61.77
03-07-2008	27919	28061	26966	27109	2859000	24904.66	25654.07	25784.767	23832.945	54.80
04-07-2008	27109	27347	26394	26680	1607000	24959.92	25630.25	25818.12	23896.785	52.09
07-07-2008	26680	26823	25822	26203	1184500	25030.42	25611.19	25848.607	23957.765	49.17
08-07-2008	26203	26203	25203	25298	2061000	25094.26	25580.22	25880.687	24012.555	44.12
09-07-2008	25298	26156	25251	25346	2237500	25145.72	25558.78	25914.993	24067.585	44.45
10-07-2008	25251	25727	24679	25632	860000	25195.28	25533.06	25951.207	24125.235	46.45
11-07-2008	25727	26108	25727	25822	778500	25260.06	25503.52	25983.92	24182.165	47.80
14-07-2008	25822	25918	24965	25108	754500	25312.48	25461.12	26002.027	24236.48	43.38
15-07-2008	24774	25060	24393	24536	1324500	25347.74	25404.43	26012.827	24287.22	40.18
16-07-2008	24536	24822	24107	24107	502500	25372.52	25342.49	26022.353	24333.67	37.92
17-07-2008	24393	24584	22678	22773	3450000	25357.28	25266.74	26022.353	24373.45	31.90
18-07-2008	22725	22725	20200	20296	6251500	25297.26	25160.98	25995.993	24400.13	24.22
21-07-2008	20391	21106	20200	21058	5895500	25252.48	25047.59	25964.867	24428.955	29.82
22-07-2008	21058	21153	20582	20867	2622000	25202.92	24939.44	25931.833	24458.015	29.24
23-07-2008	20963	21010	19391	19438	8207500	25117.16	24825.57	25894.033	24471.83	25.26
24-07-2008	19057	19343	18199	19248	8065000	25016.16	24713.61	25855.607	24485.885	24.78
25-07-2008	19057	20772	18771	20725	6297000	24949.48	24619.76	25831.787	24509.945	35.15
28-07-2008	20963	21153	20391	20820	4144000	24874.2	24522.09	25806.693	24534.48	35.77
29-07-2008	20391	20772	20105	20200	2918500	24765.56	24416.8	25777.153	24555.915	33.54
31-07-2008	20391	20915	20391	20867	2852000	24680.74	24319.13	25752.373	24580.21	38.01
01-08-2008	20677	20677	20200	20248	1927000	24576.88	24214.32	25723.467	24600.22	35.62
04-08-2008	20010	20296	19819	20058	1400500	24474.94	24134.29	25694.887	24614.99	34.89
05-08-2008	19724	19724	19057	19248	1937000	24367.28	24054.25	25668.527	24624.28	31.90
06-08-2008	19248	19248	18295	18295	4900500	24236.74	23964.68	25637.72	24628.805	28.77
07-08-2008	18295	18676	17723	18009	6440500	24098.58	23897.03	25602.467	24633.81	27.89
08-08-2008	18104	18390	17485	17628	5085000	23942.32	23838.91	25553.24	24636.195	26.71
11-08-2008	17628	17628	16627	16770	4856500	23773.66	23786.5	25489.4	24633.575	24.23
12-08-2008	16675	16675	15150	15341	5829000	23590.72	23708.37	25413.807	24619.995	20.77
13-08-2008	15246	15627	14960	15246	5090000	23418.26	23622.62	25335.36	24605.705	20.56
14-08-2008	15674	16865	15531	16865	8039000	23284.86	23547.82	25259.447	24596.175	33.00
15-08-2008	16580	16580	15627	15817	6925000	23137.16	23449.2	25173.687	24582.835	29.75
19-08-2008	15436	16056	15150	15198	4287500	22975.18	23347.72	25086.66	24569.735	28.00
20-08-2008	15722	15817	15436	15531	2216500	22797.94	23248.62	25001.533	24560.92	30.38
21-08-2008	15865	16437	15865	16198	4728500	22648.34	23155.71	24900.213	24551.15	35.00
22-08-2008	16770	17723	16723	17342	8309000	22512.08	23082.82	24806.2	24547.575	42.11
25-08-2008	16818	17342	16675	17199	2507000	22342.48	23026.6	24710.28	24537.81	41.50
26-08-2008	17104	17294	16770	16818	1387500	22158.58	22977.53	24629.607	24516.61	39.84
27-08-2008	16961	17056	16675	16723	1538500	21969.92	22947.04	24541.947	24487.55	39.42
28-08-2008	17056	17437	17056	17247	3162500	21807.94	22917.51	24462.86	24464.685	43.01
29-08-2008	16961	17247	16961	17104	1044500	21647.86	22869.39	24390.127	24443.01	42.27
01-09-2008	17247	17580	17104	17342	1549000	21460.16	22818.89	24334.227	24418.95	43.99
02-09-2008	17056	17199	16770	16961	1617500	21233.38	22769.34	24258.953	24394.415	41.84
03-09-2008	16770	16770	15865	15865	2551000	20974.2	22691.68	24180.82	24365.59	36.34
04-09-2008	15436	16103	15150	16008	3963500	20727.42	22607.83	24097.607	24337.48	37.50
05-09-2008	15246	15674	15198	15341	3588000	20502.54	22513.98	24016.613	24300.795	34.37
08-09-2008	15770	15913	15150	15198	2836500	20269.1	22415.36	23927.047	24263.635	33.72
09-09-2008	15198	15198	13292	13578	7857000	19991.82	22299.59	23824.14	24219.09	27.40
10-09-2008	13292	13292	12292	12292	5854000	19674.52	22177.15	23714.247	24168.35	23.61
11-09-2008	12196	12768	12149	12196	3064500	19358.16	22055.66	23591.96	24120.23	23.35
12-09-2008	12196	12387	11529	12149	3582500	19038.96	21937.98	23466.5	24071.395	23.22
15-09-2008	12149	12149	11434	11625	2679500	18729.28	21816.97	23345.807	24020.895	21.72
16-09-2008	10481	11625	9529	11577	3772500	18427.22	21693.57	23229.24	23970.395	21.58
17-09-2008	11911	12054	11053	11434	8267500	18131.84	21581.13	23118.073	23919.415	21.15
18-09-2008	10863	12625	10481	12292	7258000	17871.72	21482.99	23010.72	23878.445	30.15
19-09-2008	12863	13912	12863	13340	6330500	17631.6	21388.66	22916.387	23844.145	39.26
22-09-2008	14102	14293	13626	13816	4041000	17395.28	21295.28	22820.467	23812.225	42.90
23-09-2008	14007	14293	13769	14007	3612000	17158.98	21209.52	22722.007	23777.685	44.35
24-09-2008	14102	14102	13435	13673	1817500	16930.28	21121.38	22617.507	23734.09	42.33
25-09-2008	13626	13626	13054	13149	1068500	16702.54	21025.14	22503.8	23685.255	39.31
26-09-2008	13149	13149	12530	12625	920500	16472.9	20922.71	22385.96	23634.99	36.51
29-09-2008	12578	12578	12292	12339	848500	16264.22	20810.75	22265.9	23582.82	35.04
06-10-2008	11434	11434	9243	9529	2986000	16048.88	20673.07	22123.613	23509.215	24.58
07-10-2008	9052	9814	8576	9433	5414500	15816.38	20534.43	21970.52	23427.745	24.32
08-10-2008	9147	9147	8004	8004	1463000	15559.12	20381.02	21812.667	23338.655	20.71
13-10-2008	7242	8576	7242	8290	11520000	15336.16	20226.66	21662.433	23254.565	23.17
14-10-2008	8766	9100	8766	9100	2295000	15133.2	20074.68	21520.14	23175.005	29.80
15-10-2008	9147	9529	8528	8862	2998000	14895.94	19922.71	21378.487	23097.825	29.01
16-10-2008	8004	8147	8004	8004	1675500	14639.62	19756.91	21227.933	23014.925	26.29
17-10-2008	8290	8290	7242	7242	2540000	14380.46	19573.01	21071.353	22927.98	24.13
20-10-2008	7051	7718	6527	7289	4499500	14108.9	19394.82	20915.72	22841.505	24.54
21-10-2008	7718	7718	7003	7051	6443500	13844.96	19210.92	20757.867	22753.84	23.84
22-10-2008	6765	6908	6384	6432	9473500	13572.44	19023.69	20613.673	22664.275	22.06
23-10-2008	5955	6003	5812	5955	4777500	13306.58	18836.93	20471.693	22578.04	20.78
24-10-2008	5527	5527	5384	5384	1033000	13048.36	18642.55	20325.907	22490.38	19.33
27-10-2008	5145	5145	4860	4860	889000	12785.38	18441.98	20193.147	22398.195	18.08
28-10-2008	4383	4860	4383	4383	4844500	12520.48	18231.4	20066.1	22295.05	17.00
29-10-2008	4621	4764	4383	4478	3892000	12274.64	18024.15	19949.213	22185.71	18.05
30-10-2008	4669	4907	4669	4907	1846500	12065.96	17828.34	19827.567	22076.845	22.78
31-10-2008	5002	5860	5002	5765	5947500	11876.34	17647.3	19707.193	21970.605	31.33
03-11-2008	6098	6908	6098	6908	1791000	11677.2	17481.03	19590.947	21863.885	40.73
04-11-2008	7099	8290	6956	7670	7562500	11514.26	17325.71	19470.887	21758.83	46.04
05-11-2008	8004	8576	7766	7861	7278000	11367.52	17171.35	19354.32	21656.875	47.31
06-11-2008	7146	7670	7099	7623	2817000	11209.36	17003.65	19235.533	21553.49	45.86
07-11-2008	7432	8290	7146	8147	2495000	11048.34	16848.34	19119.92	21437.245	49.53
10-11-2008	8433	8480	7432	7813	2221500	10857.76	16684.92	19007.8	21319.09	47.33
11-11-2008	7623	8004	7575	7718	1023000	10668.14	16505.31	18907.113	21199.745	46.69
12-11-2008	7718	7718	7432	7575	588000	10483.28	16320.93	18812.78	21093.025	45.70
13-11-2008	7242	7528	7003	7146	1211000	10291.74	16130.83	18728.607	20979.395	42.75
14-11-2008	7623	7718	6575	6765	3961500	10082.1	15945.02	18639.04	20867.67	40.27
17-11-2008	6765	6861	6479	6527	1216500	9870.56	15759.21	18536.447	20760.235	38.75
18-11-2008	6432	6479	6051	6289	2002500	9649.5	15554.83	18429.093	20663.045	37.24
19-11-2008	6289	6479	6194	6384	1281500	9437.96	15335.67	18325.547	20553.705	38.28
20-11-2008	6098	6241	5860	6146	1310500	9243.58	15108.89	18208.98	20446.51	36.65
21-11-2008	5955	6336	5622	6241	2579000	9048.24	14887.83	18087.967	20335.265	37.79
24-11-2008	6336	6384	6146	6241	427000	8866.24	14684.39	17964.733	20229.02	37.79
25-11-2008	6575	6813	6336	6336	1247000	8689	14479.05	17839.907	20117.535	39.06
26-11-2008	6479	6813	6479	6765	1008000	8552.74	14272.28	17717.307	20006.29	44.55
27-11-2008	7146	7242	6813	7003	1763500	8446.96	14060.74	17600.42	19897.425	47.39
28-11-2008	7146	8290	7003	8052	3977500	8364.08	13861.12	17491.8	19784.99	57.67
01-12-2008	8052	8480	7766	7766	1842000	8276.42	13657.69	17384.127	19668.98	54.54
02-12-2008	7337	7718	7146	7528	726000	8194.48	13461.88	17276.14	19557.975	52.01
03-12-2008	7813	8004	7575	7670	2961000	8116.34	13271.78	17167.827	19451.015	53.40
04-12-2008	7861	7861	7480	7670	1125500	8041.06	13086.45	17067.773	19348.82	53.40
05-12-2008	7575	7623	7432	7528	585000	7945.78	12908.75	16970.587	19244.485	51.66
09-12-2008	7718	8004	7718	7861	3229500	7836.2	12733.9	16871.173	19146.34	55.33
10-12-2008	8004	8909	8004	8766	5285000	7735.2	12565.24	16775.253	19049.15	63.43
11-12-2008	8862	9529	8766	9338	5622000	7641.82	12400.4	16686.953	18951.96	67.45
12-12-2008	9338	9814	8576	8671	2978000	7541.78	12236.03	16594.847	18848.575	59.27
15-12-2008	9052	9624	9052	9576	2926000	7470.32	12086.43	16506.867	18745.43	65.40
16-12-2008	9576	9576	9147	9243	2763500	7402.68	11937.79	16416.033	18640.14	61.72
17-12-2008	9433	9529	9290	9386	2494500	7343.62	11803.92	16321.707	18535.33	62.69
18-12-2008	9386	9433	9147	9386	1038000	7340.76	11694.82	16228.967	18427.9	62.69
19-12-2008	9338	9433	9195	9243	1834000	7336.96	11576.67	16135.273	18312.13	60.90
22-12-2008	9243	9338	9100	9338	588000	7363.64	11461.38	16041.893	18200.41	61.68
23-12-2008	9052	9767	9004	9433	1338000	7386.5	11361.33	15946.607	18093.45	62.49
24-12-2008	9386	9624	9386	9386	434500	7392.22	11262.71	15847.193	17988.16	61.80
26-12-2008	9386	9433	9290	9338	36500	7401.74	11148.84	15749.053	17884.3	61.05
30-12-2008	9433	9576	9338	9338	635000	7428.42	11034.02	15647.413	17778.055	61.05
05-01-2009	9814	11196	9767	11196	2753500	7507.5	10943.98	15551.173	17680.39	74.76
06-01-2009	11434	12006	11434	11720	2205000	7596.12	10852.51	15461.92	17585.82	77.20
07-01-2009	11911	12768	11148	11148	2544500	7678.06	10761.51	15366.633	17487.915	69.33
08-01-2009	11196	11196	10338	10338	2980500	7756.18	10664.31	15267.853	17399.3	60.00
09-01-2009	10338	11625	10338	11291	2242500	7862.9	10584.74	15178.92	17319.495	65.82
12-01-2009	11244	11672	10958	11148	1712500	7978.18	10513.27	15087.76	17238.975	64.31
13-01-2009	11148	11148	10481	10529	1126000	8091.56	10438.47	14991.84	17167.75	58.08
14-01-2009	10529	11148	10529	10767	2976500	8219.24	10369.86	14894.013	17104.385	59.70
15-01-2009	10577	10624	10196	10243	1544500	8334.54	10304.59	14794.28	17045.545	54.70
16-01-2009	10338	10863	10338	10481	1567000	8446.02	10255.99	14700.9	16982.18	56.48
19-01-2009	10767	10910	10481	10720	1086500	8545.12	10210.73	14613.24	16916.675	58.26
20-01-2009	10577	10767	10291	10720	345500	8621.36	10149.28	14527.807	16848.55	58.26
21-01-2009	10481	10815	10386	10767	841500	8683.3	10098.78	14444.907	16773.99	58.64
22-01-2009	10958	10958	10386	10577	1442000	8737.62	10052.57	14360.107	16700.145	56.38
23-01-2009	10481	10577	10243	10243	825500	8790.02	9999.69	14265.773	16624.155	52.54
27-01-2009	10291	10767	10291	10672	808000	8840.52	9944.43	14179.067	16550.07	56.63
28-01-2009	10672	10767	10434	10529	724500	8894.84	9876.3	14088.227	16479.56	54.93
29-01-2009	10720	10815	10481	10481	743500	8950.1	9809.12	13986.907	16417.86	54.34
30-01-2009	10481	10529	10338	10386	544500	9006.32	9744.8	13882.727	16361.165	53.13
02-02-2009	10434	10529	10291	10338	356500	9070.16	9680.95	13777.273	16313.995	52.49
03-02-2009	10338	10434	10053	10196	1340500	9138.78	9610.44	13676.273	16263.975	50.55
04-02-2009	10291	10434	10148	10291	1249000	9214.06	9542.31	13577.493	16205.85	51.83
05-02-2009	10291	10386	10291	10291	428000	9294.1	9471.8	13467.92	16145.345	51.83
06-02-2009	10434	11529	10434	11529	4074500	9397	9417.48	13356.113	16093.41	65.37
09-02-2009	11720	12435	11720	12196	4149000	9518	9380.79	13245.26	16036.235	70.23
10-02-2009	12196	12482	11672	11720	1561500	9627.58	9337.91	13134.413	15972.87	63.39
11-02-2009	11625	12196	11387	11958	1535500	9741.92	9304.08	13036.9	15909.03	65.22
12-02-2009	11958	11958	11387	11529	1420000	9845.78	9267.39	12934.627	15841.375	59.47
13-02-2009	11625	11768	11577	11720	1405500	9944.88	9248.81	12829.813	15774.2	61.11
16-02-2009	11768	11863	11529	11577	394500	10036.36	9241.66	12719.28	15709.405	59.18
17-02-2009	11577	11672	11529	11625	834000	10107.82	9235.95	12610.02	15645.805	59.64
18-02-2009	11529	11768	11387	11625	271500	10185	9230.71	12500.127	15584.345	59.64
19-02-2009	11720	11720	11482	11529	466000	10265.02	9229.75	12396.26	15523.36	58.12
20-02-2009	11625	11625	11482	11529	1368500	10342.2	9229.27	12295.253	15461.42	58.12
23-02-2009	11529	11815	11529	11720	449500	10423.2	9232.13	12198.7	15406.63	60.45
24-02-2009	11720	11768	11529	11720	500000	10507.04	9226.41	12108.18	15354.7	60.45
25-02-2009	11815	12435	11815	12387	2666000	10597.56	9216.88	12021.787	15302.77	67.73
26-02-2009	12482	12673	12054	12292	2529500	10668.08	9201.64	11932.853	15248.46	65.87
27-02-2009	12339	12482	12006	12244	1102000	10726.2	9184.01	11842.333	15196.765	64.90
02-03-2009	12149	12530	12101	12244	1513000	10797.66	9169.72	11756.573	15145.55	64.90
03-03-2009	12149	12292	12006	12101	1535500	10848.16	9159.24	11673.673	15092.19	61.76
04-03-2009	12006	12196	12006	12196	310000	10907.22	9154.95	11594.267	15038.83	63.04
05-03-2009	12196	12292	12101	12101	410000	10961.52	9152.57	11523.12	14981.66	60.85
06-03-2009	12006	12054	11244	11291	3103500	10999.62	9170.19	11463.087	14921.63	46.12
10-03-2009	11529	11768	11291	11672	1468500	11048.2	9192.58	11400.513	14863.505	52.00
11-03-2009	11911	12101	11815	11958	2513000	11100.6	9232.12	11341.12	14806.57	55.90
12-03-2009	11958	12006	11768	11911	2123000	11150.16	9268.33	11290.94	14747.495	55.11
13-03-2009	12006	12339	12006	12292	2401500	11208.28	9300.25	11244.567	14687.465	60.04
16-03-2009	12339	12387	11720	11768	1780500	11256.88	9329.31	11184.853	14626.01	51.63
17-03-2009	11911	12006	11529	11625	1136500	11302.62	9365.52	11123.553	14561.215	49.59
18-03-2009	11672	12006	11672	11911	1758000	11316.92	9412.21	11068.293	14492.61	53.55
19-03-2009	12006	12244	11863	11863	1580500	11319.78	9457.95	11008.267	14426.385	52.80
20-03-2009	12006	12244	11768	11768	2094000	11332.18	9505.12	10951.733	14358.02	51.27
23-03-2009	12101	12387	12006	12292	1168000	11371.26	9563.72	10899.96	14293.705	58.42
24-03-2009	12578	13245	12482	13054	2658500	11406.52	9634.71	10858.667	14235.82	66.19
25-03-2009	12863	13245	12863	12863	1788000	11440.82	9709.5	10822.453	14176.025	63.01
27-03-2009	13054	14007	12959	13578	2960000	11501.8	9796.68	10792.913	14119.33	69.01
30-03-2009	13530	14007	12435	13197	1844000	11550.4	9884.82	10763.373	14058.11	63.13
31-03-2009	13197	13816	13197	13435	1340000	11614.24	9974.39	10741.14	13999.27	65.13
01-04-2009	13530	14055	13530	13864	2084500	11681.9	10063.96	10731.293	13946.15	68.45
02-04-2009	14055	14864	14055	14674	1827500	11760.98	10153.05	10727.48	13900.175	73.56
03-04-2009	14864	15198	14579	14817	1122500	11842.92	10232.14	10713.827	13856.585	74.36
06-04-2009	15246	15531	15055	15103	753000	11929.64	10306.47	10709.067	13816.09	75.91
07-04-2009	14960	15103	14245	14674	823500	12011.58	10374.6	10705.573	13772.975	69.15
08-04-2009	14626	14674	13435	13816	3379000	12083.04	10436.53	10694.14	13720.09	58.02
13-04-2009	14293	14864	14293	14626	2444000	12162.12	10501.32	10683.66	13674.83	63.92
14-04-2009	14579	14769	14102	14245	2816000	12236.44	10565.64	10663.013	13625.28	59.67
15-04-2009	14245	14769	14245	14531	2070500	12317.44	10633.77	10645.227	13569.54	61.73
16-04-2009	14769	15007	14483	14483	2230500	12399.38	10702.85	10629.66	13511.89	61.17
17-04-2009	14674	14769	14293	14340	2024000	12479.42	10774.79	10613.773	13452.81	59.43
20-04-2009	14388	14531	14245	14340	931500	12562.3	10850.54	10594.393	13397.78	59.43
21-04-2009	14007	14531	13912	14245	795000	12641.38	10927.72	10575.333	13343.465	58.15
22-04-2009	14293	14674	14055	14055	717000	12716.66	11005.38	10553.42	13280.105	55.58
23-04-2009	14055	14483	13912	14340	589500	12772.88	11084.94	10535.947	13210.305	58.54
24-04-2009	14531	15293	14293	15103	3298500	12831.02	11174.51	10530.867	13141.7	65.22
27-04-2009	15150	15246	14674	14960	1696500	12895.82	11261.7	10523.88	13074.765	63.17
28-04-2009	14960	14960	14245	14769	2509500	12952.04	11346.98	10520.067	13015.685	60.43
29-04-2009	14769	14769	14436	14722	1855000	13015.9	11430.84	10516.893	12954.945	59.74
30-04-2009	14864	15389	14579	15055	4305500	13082.6	11513.74	10526.74	12893.01	62.95
01-05-2009	15055	16532	15055	16389	6618500	13178.84	11607.6	10554.053	12834.17	72.44
04-05-2009	16675	17675	16675	17247	3357500	13291.28	11699.55	10587.727	12780.335	76.59
05-05-2009	17723	17866	17104	17151	2017500	13401.8	11793.4	10621.073	12725.545	75.22
06-05-2009	17151	17628	17151	17437	1311000	13519.96	11892.49	10659.82	12677.185	76.56
07-05-2009	17628	18581	17532	18581	2642500	13661	12001.6	10706.513	12636.69	80.99
08-05-2009	18581	18581	17914	18247	2328500	13791.54	12107.37	10751.933	12596.91	76.45
11-05-2009	18390	18581	17771	17818	1737500	13913.5	12210.27	10788.773	12559.51	70.95
12-05-2009	17723	17818	17437	17532	1394500	14016.4	12306.98	10816.72	12520.44	67.46
13-05-2009	17485	18009	17437	17580	1330000	14122.16	12395.12	10841.813	12480.18	67.75
14-05-2009	17485	17532	16008	16103	1396000	14199.34	12462.77	10855.787	12431.585	52.44
15-05-2009	16675	17390	16580	16961	1664500	14293.68	12545.67	10877.707	12390.85	58.33
18-05-2009	16532	17628	16246	17247	1255000	14396.6	12622.38	10905.027	12354.405	60.11
19-05-2009	18104	18104	17485	18009	2301000	14512.86	12710.04	10940.92	12323.915	64.45
20-05-2009	18104	18342	17914	18057	1893000	14631.98	12796.75	10979.04	12300.335	64.71
22-05-2009	17914	17914	17437	17675	941000	14759.66	12879.64	11033.347	12287.23	60.88
25-05-2009	17532	17771	17532	17771	516500	14881.64	12964.92	11088.933	12270.795	61.50
26-05-2009	17866	17866	16818	16961	937500	14981.7	13041.15	11148.647	12251.265	53.80
27-05-2009	17342	17390	16675	16818	1994000	15079.84	13115	11205.5	12238.165	52.55
28-05-2009	16770	17104	16580	16913	1696500	15172.26	13190.27	11257.587	12226.49	53.33
29-05-2009	17056	17247	16770	16961	2798000	15276.12	13266.5	11311.58	12207.67	53.74
01-06-2009	17247	17818	17151	17628	2960500	15396.18	13349.4	11375.74	12191.71	59.13
02-06-2009	17914	18485	17485	17628	4885000	15510.52	13413.72	11444.98	12178.85	59.13
03-06-2009	17866	18152	17675	17818	2517500	15629.62	13474.7	11515.173	12163.605	60.65
04-06-2009	17771	18009	17437	17771	1984000	15749.68	13540.93	11586.64	12151.22	60.06
05-06-2009	17914	18485	17818	18342	2972000	15870.68	13620.97	11666.04	12142.64	64.59
08-06-2009	18342	18581	17914	18009	2181500	15969.78	13688.15	11746.4	12136.445	60.29
09-06-2009	18199	18295	17675	17818	1554500	16068.88	13754.85	11829.293	12134.06	57.91
10-06-2009	18009	18199	17771	17771	1615500	16152.74	13827.27	11915.367	12132.87	57.31
11-06-2009	17866	17961	17675	17818	991500	16245.16	13897.78	12004.933	12133.82	57.78
12-06-2009	17914	18057	17628	17723	1515500	16330.92	13972.58	12093.233	12138.585	56.43
15-06-2009	17628	17675	17437	17580	897500	16405.24	14043.57	12177.72	12149.78	54.36
16-06-2009	17390	17390	17008	17056	1008000	16452.88	14106.93	12252.993	12158.83	47.50
17-06-2009	16865	17199	16865	17008	1576500	16496.7	14169.81	12320.327	12159.545	46.92
18-06-2009	17008	17056	15531	15913	2168000	16512.9	14221.27	12375.28	12160.025	36.03
19-06-2009	16056	16198	15198	15913	2670500	16537.68	14274.63	12428.96	12163.6	36.03
22-06-2009	16008	16103	15627	15817	863000	16577.7	14330.37	12483.587	12165.03	35.20
23-06-2009	15341	16675	14579	16675	3557000	16618.68	14390.4	12540.44	12167.415	46.97
24-06-2009	16675	17390	16437	16961	1518000	16673	14454.72	12601.427	12165.51	50.21
25-06-2009	17151	17247	16770	16961	3203500	16721.6	14519.52	12663.047	12164.32	50.21
26-06-2009	17056	17247	16675	16675	1245500	16765.44	14582.41	12723.713	12163.605	46.88
29-06-2009	16675	16675	16198	16294	577000	16804.52	14641.97	12784.7	12161.46	42.81
30-06-2009	16580	16675	16056	16056	1160500	16838.84	14700.57	12846.64	12155.505	40.45
01-07-2009	16103	16675	16103	16675	547000	16887.44	14764.41	12914.293	12153.36	48.42
02-07-2009	16770	16913	16437	16627	491000	16938.88	14827.77	12983.213	12149.785	47.89
03-07-2009	16532	16627	16198	16627	208000	16984.62	14878.75	13051.5	12148.115	47.89
06-07-2009	16627	16627	16103	16294	801000	17008.44	14919.73	13119.153	12150.26	43.98
07-07-2009	16294	16532	16246	16389	636000	17037.02	14966.42	13186.807	12152.165	45.35
09-07-2009	16484	16675	15960	16056	2129500	17062.76	15007.4	13252.24	12155.74	41.51
10-07-2009	16056	16437	15722	15865	1397500	17085.62	15050.76	13315.767	12159.075	39.45
13-07-2009	15865	15865	14960	15246	1886500	17089.44	15086.02	13372.307	12167.415	33.62
14-07-2009	15436	15674	15293	15531	1571000	17072.28	15125.56	13429.16	12183.61	38.15
15-07-2009	15722	16246	15436	16008	4078000	17047.5	15169.39	13482.2	12202.67	44.93
16-07-2009	16246	16389	15770	15817	3514000	17020.82	15211.31	13535.873	12221.01	42.90
17-07-2009	15436	15770	15341	15770	3384000	16987.48	15253.72	13590.82	12241.735	42.39
21-07-2009	16103	17675	16103	17580	8757500	16967.46	15314.23	13656.887	12271.75	61.33
22-07-2009	17723	17723	17008	17151	2887000	16945.54	15368.54	13720.093	12300.335	56.59
23-07-2009	17199	17294	16865	17056	1290000	16930.3	15421.9	13783.613	12324.155	55.56
24-07-2009	17247	17342	17008	17056	2353500	16920.78	15468.59	13844.913	12342.735	55.56
27-07-2009	17247	17342	16913	17056	1139500	16910.3	15516.23	13900.18	12358.935	55.56
28-07-2009	17056	17532	17008	17485	2353000	16937.94	15568.64	13954.493	12376.325	59.68
29-07-2009	17390	18152	17247	17866	7321000	16956.04	15624.86	14015.793	12397.29	62.97
30-07-2009	17866	18247	17866	18199	2541500	16975.08	15685.84	14073.28	12422.54	65.61
31-07-2009	18438	18581	18199	18390	2581500	16982.7	15747.78	14134.26	12451.365	67.06
03-08-2009	18676	18724	18104	18247	1043500	16986.5	15809.24	14193.333	12480.905	64.85
04-08-2009	18342	18724	18199	18247	2253500	16997.94	15878.8	14252.407	12524.495	64.85
05-08-2009	18247	18485	17961	18057	1838000	17003.66	15942.65	14311.167	12567.615	61.73
06-08-2009	18199	18533	17818	18390	1712000	17032.24	16006.97	14371.513	12619.545	64.92
07-08-2009	18199	18438	18199	18390	833000	17063.68	16071.76	14431.227	12670.045	64.92
10-08-2009	18676	20105	18581	20105	4898000	17127.52	16149.89	14502.687	12725.07	76.58
11-08-2009	20058	21344	20058	21106	4049500	17210.42	16243.27	14581.14	12786.29	80.63
12-08-2009	21058	21344	20105	20867	2122500	17275.2	16335.69	14658	12850.605	77.20
13-08-2009	21153	23011	21153	21392	5289500	17350.48	16430.5	14725.973	12921.355	79.29
14-08-2009	21916	22059	21153	21916	1698000	17432.44	16531.03	14793.947	12994.49	81.14
18-08-2009	20963	21249	18724	21249	2752500	17502	16625.84	14861.287	13065.48	72.27
19-08-2009	21344	21725	20058	20153	2967500	17538.22	16704.45	14926.72	13134.085	60.56
20-08-2009	20820	20915	20105	20200	1608000	17582.04	16775.91	14986.113	13205.31	60.85
21-08-2009	20105	20439	19915	20105	1175000	17627.78	16848.33	15045.827	13278.915	59.88
24-08-2009	20963	21296	20629	21058	1899000	17693.52	16923.13	15116.02	13359.905	65.77
25-08-2009	20963	21296	20725	21058	927500	17758.32	17001.74	15184.627	13443.28	65.77
26-08-2009	20725	21153	20725	21058	416000	17825.02	17077.97	15256.727	13526.18	65.77
27-08-2009	20867	20867	20296	20629	1007500	17886	17145.62	15324.38	13604.79	60.76
28-08-2009	20867	20867	20391	20582	680000	17956.52	17204.7	15390.127	13678.875	60.22
31-08-2009	20677	20677	20248	20486	867000	18026.08	17261.39	15455.233	13746.765	59.06
01-09-2009	20439	20486	20010	20200	1551500	18111.82	17312.36	15518.12	13809.415	55.63
02-09-2009	19724	19724	19248	19343	1857000	18180.42	17359.05	15576.56	13866.825	46.85
03-09-2009	19486	20105	19152	19724	1158500	18258.56	17418.13	15639.767	13927.33	50.58
04-09-2009	19724	20105	19724	19915	735500	18323.36	17471.02	15701.387	13986.17	52.39
07-09-2009	19962	20200	19581	20010	755000	18384.34	17528.67	15764.593	14047.155	53.30
08-09-2009	20105	20534	19772	20534	1807000	18455.8	17588.7	15831.613	14111.235	58.08
09-09-2009	20629	20677	20248	20248	1096500	18527.26	17646.35	15897.36	14174.6	54.79
10-09-2009	20439	20439	19915	20200	2579500	18605.38	17704.95	15963.107	14239.87	54.23
11-09-2009	20200	20296	19915	19915	1035000	18682.56	17760.7	16027.9	14305.62	50.92
14-09-2009	19629	19629	19200	19486	2374000	18738.78	17813.11	16089.2	14370.415	46.34
15-09-2009	19533	19676	19486	19486	1378000	18795.96	17867.42	16150.5	14436.4	46.34
16-09-2009	19581	20200	19581	19962	2257000	18862.66	17923.64	16206.72	14504.29	51.91
17-09-2009	20343	20486	19962	19962	2092000	18936.02	17972.23	16258.493	14573.37	51.91
24-09-2009	20105	20248	19629	19867	1905500	19005.58	18021.3	16312.807	14641.5	50.69
25-09-2009	19533	20153	19486	20105	646000	19086.56	18074.66	16367.12	14710.82	53.63
28-09-2009	20010	20010	19676	19676	306000	19162.78	18124.2	16421.433	14777.52	48.07
29-09-2009	20010	20010	19772	19867	420000	19255.2	18172.32	16475.747	14843.03	50.53
30-09-2009	19867	20439	19772	20058	2117000	19345.74	18209.01	16532.287	14908.305	52.93
01-10-2009	20058	20200	19819	19915	2281500	19423.88	18235.69	16587.553	14967.62	50.94
02-10-2009	19724	20010	19533	19962	1073000	19506.78	18263.8	16643.133	15028.6	51.58
05-10-2009	19629	19867	19581	19772	1377000	19586.82	18287.15	16698.087	15089.82	48.79
06-10-2009	19962	20200	19819	20010	1938000	19635.42	18301.44	16754.627	15151.52	52.27
07-10-2009	20296	20582	20105	20343	2602500	19699.26	18322.4	16812.113	15214.885	56.71
08-10-2009	20343	20439	20010	20153	507500	19761.2	18345.75	16868.333	15278.01	53.65
09-10-2009	20153	20343	19867	20105	330000	19822.18	18371.48	16919.787	15339.23	52.87
12-10-2009	20105	20439	20105	20153	902500	19884.12	18397.21	16972.193	15396.165	53.59
13-10-2009	20343	20963	20343	20820	2972000	19950.82	18444.38	17029.367	15453.575	62.27
14-10-2009	20963	21677	20963	21630	4463000	20026.1	18491.07	17091.94	15518.37	69.68
15-10-2009	21916	22297	21439	21534	3233500	20092.8	18533.94	17154.827	15578.16	67.98
16-10-2009	21630	21677	21153	21439	820500	20153.78	18568.24	17216.447	15639.14	66.25
19-10-2009	21296	21582	21106	21534	858500	20219.52	18603.01	17279.333	15699.88	67.15
20-10-2009	21725	21725	21249	21439	502500	20283.36	18640.65	17346.987	15760.145	65.28
21-10-2009	21058	21439	21010	21392	823000	20350.06	18676.86	17411.787	15820.89	64.32
22-10-2009	21392	21439	20153	20725	2249000	20396.76	18714.5	17470.233	15877.825	52.56
23-10-2009	20867	21106	20582	20963	1149000	20448.22	18755.95	17530.58	15935.475	55.68
26-10-2009	21010	21010	20820	20963	244500	20465.38	18796.45	17588.387	15993.36	55.68
27-10-2009	20820	20915	20582	20677	865000	20456.8	18833.61	17647.78	16050.055	51.01
28-10-2009	20677	20677	20391	20582	1098500	20451.1	18863.15	17707.493	16106.275	49.53
29-10-2009	20296	21058	19391	20963	1914000	20442.52	18896.5	17767.84	16155.11	55.16
30-10-2009	21439	21534	20582	20629	1518500	20416.78	18924.61	17826.28	16199.655	49.90
02-11-2009	19676	20486	19438	20439	1137500	20400.58	18951.29	17884.087	16246.11	47.15
03-11-2009	20439	20867	20105	20391	1037500	20405.34	18971.78	17938.08	16296.375	46.45
04-11-2009	20391	20534	20200	20486	731500	20411.06	18996.55	17987.627	16342.35	48.09
05-11-2009	20391	20534	20391	20486	245000	20418.68	19023.23	18038.447	16389.04	48.09
06-11-2009	20677	20820	20534	20820	412000	20413.92	19053.72	18086.727	16440.495	53.84
09-11-2009	20963	21296	20820	21153	754500	20415.82	19087.07	18139.767	16492.425	58.75
10-11-2009	21296	21487	21153	21153	1463000	20417.72	19121.37	18191.22	16546.975	58.75
11-11-2009	21153	21296	20867	21153	591500	20428.2	19157.1	18239.813	16600.335	58.75
12-11-2009	21153	21153	20867	20963	256500	20435.82	19196.17	18281.74	16651.55	54.61
13-11-2009	20867	21344	20582	21106	581000	20448.22	19237.15	18323.667	16703.48	57.06
16-11-2009	21344	21820	21249	21820	2248000	20480.62	19296.22	18368.447	16758.745	66.73
17-11-2009	21820	21963	21439	21582	975000	20525.4	19352.91	18414.5	16813.77	61.74
18-11-2009	21534	21916	21439	21725	677500	20565.42	19411.99	18467.227	16871.18	63.50
19-11-2009	21582	22011	21439	21582	825000	20598.76	19461.06	18513.6	16925.73	60.50
20-11-2009	21582	21630	21296	21582	450000	20630.2	19507.27	18562.513	16980.995	60.50
23-11-2009	21582	21868	21534	21677	905500	20653.06	19554.43	18610.153	17036.975	61.89
24-11-2009	21725	22297	21725	22297	3119500	20694.04	19610.65	18662.247	17096.53	69.45
25-11-2009	22297	22487	22106	22392	1615000	20737.88	19671.63	18715.927	17156.8	70.41
26-11-2009	22344	22344	21106	21153	1537000	20762.64	19722.6	18761.347	17211.585	48.73
30-11-2009	21106	21773	20963	21249	1129000	20797.9	19768.34	18808.04	17266.375	50.01
01-12-2009	21344	21916	21296	21868	830000	20845.54	19820.75	18860.127	17324.26	57.42
02-12-2009	22106	22821	22106	22630	2443000	20898.9	19880.78	18915.393	17379.765	64.41
03-12-2009	22440	22821	22440	22725	872000	20954.16	19945.09	18966.207	17432.41	65.18
04-12-2009	22725	22964	22630	22868	1090000	21014.18	20009.88	19018.927	17488.15	66.36
07-12-2009	23059	23154	22868	22868	1565500	21069.44	20078	19072.92	17542.7	66.36
08-12-2009	22868	23059	22297	22725	682000	21130.42	20146.6	19126.273	17598.68	63.85
09-12-2009	22678	22964	22249	22678	595500	21186.64	20220.92	19177.093	17653.47	63.01
10-12-2009	22773	22773	22344	22583	573500	21237.14	20291.44	19218.387	17708.5	61.26
11-12-2009	22297	22773	22297	22773	192000	21294.3	20359.09	19255.227	17764.24	63.45
14-12-2009	22868	22868	22630	22773	614000	21350.52	20428.65	19292.707	17819.98	63.45
15-12-2009	22583	22773	22440	22773	478500	21410.54	20498.68	19328.28	17876.2	63.45
16-12-2009	22773	22916	22583	22821	747000	21466.76	20551.09	19356.547	17932.66	64.09
17-12-2009	22868	23202	22487	22487	654000	21509.64	20604.45	19384.813	17986.495	56.64
21-12-2009	22201	22440	21439	21630	806500	21539.18	20650.19	19410.227	18036.045	42.87
22-12-2009	21630	21916	21153	21153	416000	21560.14	20691.16	19434.367	18079.875	37.42
23-12-2009	21249	21582	21153	21153	760500	21580.14	20732.13	19458.187	18124.18	37.42
28-12-2009	21249	21916	21249	21868	301500	21601.1	20775.96	19496.62	18172.3	48.75
29-12-2009	22059	22154	21725	21773	314500	21603.96	20815.03	19528.7	18219.945	47.52
30-12-2009	21820	22011	21439	21677	553000	21606.82	20849.81	19558.233	18267.825	46.25
04-01-2010	21487	22725	21487	22725	959500	21632.54	20893.16	19589.673	18320.47	59.11
05-01-2010	22821	23107	22630	23059	1678500	21663.04	20941.28	19623.02	18375.26	62.21
06-01-2010	23154	23250	22916	22964	1020000	21693.54	20988.45	19658.28	18433.625	60.80
07-01-2010	23059	23917	23059	23869	2317000	21743.08	21046.57	19698.933	18494.61	68.21
08-01-2010	23821	24202	23774	24059	904500	21809.76	21103.26	19746.253	18555.115	69.51
11-01-2010	24202	24345	23678	23774	768500	21865.98	21157.1	19792.627	18614.43	65.19
12-01-2010	23821	23964	23583	23917	452000	21925.06	21195.22	19839.32	18672.555	66.32
13-01-2010	23917	23917	23297	23440	853500	21980.32	21218.56	19882.513	18730.915	59.40
14-01-2010	23774	23964	23583	23583	439500	22040.34	21245.72	19922.213	18790.705	60.72
15-01-2010	23583	24107	23535	23535	652500	22091.78	21267.15	19961.593	18848.825	60.01
18-01-2010	23535	23678	23440	23535	369000	22149.9	21283.34	19999.707	18907.185	60.01
19-01-2010	23631	23774	23392	23488	506500	22210.88	21305.73	20037.82	18965.785	59.23
20-01-2010	23726	23726	23250	23345	674000	22269.96	21337.65	20071.173	19021.05	56.80
21-01-2010	23345	23678	23297	23583	336000	22331.9	21371.48	20108.333	19073.695	59.76
22-01-2010	22916	23392	22868	23345	434500	22389.08	21403.88	20145.18	19126.105	55.65
25-01-2010	23059	23154	22773	23107	587000	22434.82	21424.37	20180.753	19173.75	51.82
26-01-2010	22868	23154	22868	23107	742500	22473.9	21444.86	20216.013	19223.3	51.82
27-01-2010	22868	23107	22678	23107	1356000	22512.98	21465.35	20251.907	19271.66	51.82
28-01-2010	23107	23345	23059	23154	400500	22553	21490.6	20289.067	19318.11	52.62
29-01-2010	23011	23011	22678	22725	1622000	22588.24	21512.03	20326.86	19358.365	45.20
01-02-2010	22630	22630	21820	21963	1890500	22605.38	21526.8	20359.893	19394.095	35.59
02-02-2010	22297	22344	21725	21725	894000	22603.48	21542.05	20398.64	19427.205	33.22
03-02-2010	21916	22249	21916	22201	1349500	22615.86	21570.63	20440.56	19464.84	41.61
04-02-2010	22297	22964	22249	22725	2008500	22635.86	21600.64	20486.613	19509.385	49.18
05-02-2010	22344	22678	22249	22344	2168500	22651.1	21624.93	20524.407	19547.975	44.65
08-02-2010	22344	22344	21773	22011	1036000	22659.68	21644.94	20558.073	19586.805	41.08
09-02-2010	21773	22297	21725	22106	1081500	22668.26	21660.66	20592.373	19624.68	42.49
10-02-2010	22487	22535	21868	21868	747000	22659.68	21676.86	20626.993	19661.605	39.92
11-02-2010	21963	22630	21963	22583	1433000	22663.5	21700.69	20668.92	19702.82	49.77
12-02-2010	22773	22964	22630	22868	532500	22697.8	21730.22	20714.333	19745.46	53.08
15-02-2010	22678	22773	22344	22583	186500	22724.48	21761.19	20753.72	19787.15	49.57
16-02-2010	22678	22868	22392	22773	163500	22742.58	21794.06	20794.693	19830.74	51.85
17-02-2010	22821	23297	22821	23202	961500	22754.02	21826.46	20838.527	19875.05	56.64
18-02-2010	23250	23392	23107	23107	702500	22761.66	21857.91	20883.947	19915.07	55.32
19-02-2010	23059	23059	22725	23059	230000	22765.48	21889.83	20928.413	19955.565	54.64
22-02-2010	23250	23297	23154	23250	514500	22773.12	21921.28	20976.373	19997.97	56.93
23-02-2010	23202	23726	23202	23535	1220000	22789.32	21959.87	21027.507	20042.035	60.17
24-02-2010	23059	23392	23011	23345	668500	22802.66	21994.65	21081.5	20083.485	57.09
25-02-2010	23297	23392	22773	23059	558500	22812.18	22024.66	21131.687	20116.835	52.71
01-03-2010	22964	22964	22725	22773	301500	22812.18	22053.24	21176.787	20144.465	48.69
02-03-2010	22678	22916	22583	22725	385000	22811.22	22080.87	21222.84	20172.335	48.03
03-03-2010	22725	22964	22725	22916	491500	22814.08	22112.31	21270.48	20199.73	50.89
04-03-2010	22868	23059	22773	22773	463500	22813.12	22139.94	21305.1	20220.69	48.73
05-03-2010	22773	22821	22583	22583	554000	22815.04	22162.34	21341.313	20242.37	45.94
08-03-2010	22678	23250	22678	23250	348500	22847.44	22193.31	21382.607	20269.53	55.57
09-03-2010	23154	24155	23154	24155	2376000	22907.48	22233.81	21429.933	20302.645	64.74
10-03-2010	24155	24441	23726	23774	1433500	22959.9	22270.02	21474.72	20333.615	59.20
11-03-2010	23726	23821	23202	23250	879500	22987.54	22294.32	21513.153	20369.35	52.54
12-03-2010	23250	23583	23250	23488	455000	23021.84	22312.9	21550.633	20401.985	55.01
15-03-2010	23440	23535	23250	23250	878000	23053.3	22330.06	21584.307	20432	52.09
17-03-2010	23154	24250	23107	23821	1533000	23075.22	22353.88	21620.513	20461.06	57.88
18-03-2010	23917	24059	23583	23678	656000	23087.6	22375.32	21656.72	20489.165	56.05
19-03-2010	23678	23869	23488	23678	1088000	23101.88	22397.71	21692.927	20519.18	56.05
22-03-2010	23535	23535	23202	23250	686500	23089.5	22416.29	21727.547	20546.575	50.52
23-03-2010	23345	23392	23011	23011	869000	23068.54	22439.15	21758.353	20576.825	47.68
24-03-2010	23154	23345	22916	23059	1044500	23054.24	22460.11	21789.48	20608.03	48.31
25-03-2010	23059	23345	23059	23107	1050000	23038.04	22481.55	21809.493	20639	48.97
26-03-2010	23154	23488	23154	23250	881000	23034.24	22507.28	21823.787	20670.445	50.97
29-03-2010	23250	23345	22868	23059	1289500	23023.76	22532.05	21838.4	20697.6	48.25
30-03-2010	23059	23440	23059	23154	1148500	23016.14	22553.96	21850.147	20725.23	49.69
31-03-2010	23202	23440	22916	23440	1745500	23014.24	22582.07	21860.307	20753.34	53.85
01-04-2010	23631	23774	23440	23631	1389000	23017.1	22613.99	21876.187	20782.64	56.45
05-04-2010	23774	23821	23345	23440	1650500	23019	22644.48	21898.1	20808.13	53.23
06-04-2010	23440	23726	23154	23250	1317500	23012.34	22672.12	21918.433	20834.335	50.16
07-04-2010	23440	23678	23440	23488	1972000	23015.2	22702.14	21940.987	20862.685	53.75
08-04-2010	23297	23631	23011	23345	1906000	23019.96	22727.39	21956.233	20890.555	51.36
09-04-2010	23250	23440	23059	23059	551500	23019	22746.45	21969.573	20916.76	46.86
12-04-2010	23345	23631	23250	23583	608500	23028.52	22770.75	21986.407	20946.06	54.69
13-04-2010	23583	23583	23107	23250	727500	23030.44	22791.72	22003.88	20974.41	49.68
14-04-2010	23345	23488	23202	23202	618500	23039.98	22814.11	22021.347	21005.14	48.98
15-04-2010	23250	23440	23059	23059	583000	23061.9	22833.64	22038.5	21035.395	46.87
16-04-2010	23059	23107	22678	22725	1185500	23081.9	22842.69	22055.333	21069.455	42.29
19-04-2010	22392	22440	22106	22106	1352000	23080	22847.93	22073.753	21100.42	35.39
20-04-2010	22201	22487	22201	22392	1636000	23073.34	22854.6	22091.54	21133.295	40.25
21-04-2010	22487	22725	22392	22392	1247500	23074.3	22862.7	22108.053	21161.88	40.25
22-04-2010	22344	22964	22297	22821	706000	23090.5	22875.09	22126.793	21191.18	47.15
23-04-2010	22630	22725	22487	22535	610500	23099.08	22883.67	22140.133	21219.05	43.54
26-04-2010	22630	22868	22583	22678	563000	23115.28	22887.48	22156.333	21249.065	45.77
27-04-2010	22678	22678	22154	22154	1486000	23106.7	22885.1	22169.36	21278.365	39.59
28-04-2010	22011	22011	21534	21582	6341000	23080.98	22889.39	22180.473	21305.995	34.16
29-04-2010	21677	21820	21010	21153	3057500	23052.38	22888.43	22191.587	21328.385	30.75
30-04-2010	21344	21439	21106	21153	2476000	23019.98	22881.28	22202.7	21351.015	30.75
03-05-2010	21392	21439	20582	20772	1971000	22971.38	22862.7	22208.1	21371.74	27.89
04-05-2010	20963	20963	20582	20629	1727500	22921.82	22841.74	22212.547	21393.415	26.88
05-05-2010	20391	20582	19676	19724	2229000	22855.12	22810.3	22211.593	21410.09	21.55
06-05-2010	19629	19962	18866	19962	2054500	22789.36	22781.24	22210.64	21429.62	25.72
07-05-2010	19057	19533	18771	19248	1681500	22703.62	22746.47	22207.787	21446.535	21.95
10-05-2010	19533	20105	19533	19819	1465500	22633.1	22717.88	22207.467	21469.4	30.70
11-05-2010	20010	20772	19915	20391	2557000	22579.74	22695.96	22209.687	21493.7	38.17
12-05-2010	20439	20677	20248	20677	398500	22537.82	22675	22214.767	21517.045	41.57
14-05-2010	20439	20486	20058	20105	552000	22485.42	22648.32	22215.72	21538.485	37.17
17-05-2010	19915	19915	19105	19200	1423500	22411.1	22612.59	22211.907	21555.635	31.50
18-05-2010	19486	19486	19152	19343	761500	22342.5	22577.81	22207.46	21564.45	33.23
19-05-2010	19105	19248	18771	18771	1453500	22266.26	22540.65	22196.98	21572.55	29.96
20-05-2010	18771	18962	17818	18009	2211500	22161.44	22504.44	22182.687	21577.315	26.26
21-05-2010	17247	17771	16580	17390	3061000	22026.14	22466.81	22164.587	21578.985	23.70
24-05-2010	17628	17914	17342	17437	1203500	21899.4	22429.65	22146.48	21580.89	24.30
25-05-2010	17151	17151	16246	16294	1675000	21760.28	22373.91	22116.307	21574.935	20.13
26-05-2010	16675	18247	16675	18247	2089000	21655.46	22338.65	22093.753	21576.84	39.31
27-05-2010	18009	18676	16818	18295	2122000	21556.36	22304.83	22072.16	21577.32	39.69
31-05-2010	18485	19057	18485	18914	1155000	21458.22	22266.72	22055.327	21579.94	44.56
01-06-2010	18771	18962	18104	18104	1390500	21346.74	22217.17	22032.46	21579.225	40.01
02-06-2010	18295	18485	17914	18104	875500	21235.26	22168.57	22010.227	21578.51	40.01
03-06-2010	18342	18819	18342	18771	1376000	21145.68	22117.59	21992.753	21582.08	45.34
04-06-2010	18724	20534	18581	20486	3518500	21095.18	22081.86	21991.16	21592.56	56.13
07-06-2010	19343	19867	19152	19819	2046000	21030.38	22042.31	21983.533	21599.705	51.84
08-06-2010	19819	20296	19819	20010	1274000	20968.44	22003.24	21977.18	21599.23	52.95
09-06-2010	19915	19915	19152	19343	871000	20890.3	21962.27	21968.287	21590.415	48.73
10-06-2010	19533	19533	18914	19009	853000	20809.3	21916.53	21957.8	21581.125	46.73
11-06-2010	19343	19486	19057	19057	590500	20727.36	21871.75	21945.093	21569.45	47.06
14-06-2010	19152	19581	19152	19533	600500	20649.22	21831.73	21937.787	21557.535	50.42
15-06-2010	19629	19819	19533	19581	1484000	20568.22	21792.66	21932.067	21549.195	50.75
16-06-2010	19819	19867	19581	19676	1035000	20492.94	21755.97	21927.3	21546.81	51.46
17-06-2010	19676	19867	19581	19819	589500	20424.32	21718.33	21922.853	21544.905	52.56
18-06-2010	19915	19962	19152	19248	1395500	20339.52	21677.36	21914.6	21540.62	47.88
21-06-2010	19438	19676	19248	19343	1098000	20259.48	21639.72	21904.753	21532.045	48.70
22-06-2010	19343	19581	19343	19391	690000	20186.12	21602.56	21893.007	21523.71	49.14
23-06-2010	19057	19676	19057	19486	1246000	20104.18	21566.35	21881.893	21515.85	50.04
24-06-2010	19533	19629	19391	19391	406500	20027	21528.72	21870.147	21509.66	49.10
25-06-2010	19248	19581	19248	19581	387000	19954.58	21497.28	21860.933	21504.655	51.08
28-06-2010	19676	19724	19438	19533	358500	19884.06	21472.98	21850.447	21499.89	50.54
29-06-2010	19581	19581	18724	19057	995500	19810.7	21446.3	21832.027	21494.175	45.47
30-06-2010	18676	18771	18295	18438	2567500	19737.34	21408.67	21811.067	21489.65	39.86
01-07-2010	18438	18438	17628	17628	2248500	19642.06	21357.7	21783.753	21479.17	33.97
02-07-2010	17914	18152	17151	17342	3208500	19541.06	21307.68	21755.487	21466.305	32.16
05-07-2010	17532	17532	17247	17342	2423500	19431.48	21260.99	21727.22	21452.965	32.16
06-07-2010	17390	18152	17342	18152	2212500	19343.82	21221.45	21703.72	21441.055	42.26
07-07-2010	18152	18247	18009	18152	1766500	19253.3	21184.29	21676.087	21430.575	42.26
08-07-2010	18438	18533	17723	17771	1696000	19165.64	21136.17	21645.28	21418.43	39.08
09-07-2010	17914	17961	17628	17723	1557000	19088.46	21084.72	21622.413	21407.47	38.69
12-07-2010	17723	17961	17723	17818	716000	19021.76	21037.07	21599.54	21399.13	39.98
13-07-2010	17818	18057	17818	17914	1224000	18956.98	20988.48	21573.18	21391.27	41.33
14-07-2010	18009	18152	17675	17723	2228000	18896	20933.69	21540.467	21380.075	39.43
15-07-2010	17723	17866	17628	17675	932500	18836.92	20879.37	21506.8	21368.64	38.95
16-07-2010	17675	18009	17675	17866	3835000	18799.76	20827.44	21473.453	21358.635	41.99
19-07-2010	17723	18152	17675	18104	1466500	18762.6	20775.98	21441.693	21348.63	45.63
20-07-2010	18247	19295	18199	19295	6448500	18763.54	20733.58	21418.827	21346.725	59.36
21-07-2010	19438	19533	19057	19295	2352000	18753.06	20693.08	21396.273	21343.865	59.36
22-07-2010	19438	19438	19057	19248	1105000	18730.2	20654.97	21374.04	21339.815	58.68
23-07-2010	19438	20343	19438	20248	5047500	18721.62	20629.72	21357.207	21341.48	67.26
26-07-2010	20296	20391	19629	19676	1474500	18713.04	20599.23	21336.56	21340.05	59.63
27-07-2010	19819	20296	19486	19533	1721000	18719.7	20565.4	21314.96	21338.855	57.87
28-07-2010	19486	19581	18771	18819	3690500	18709.22	20525.86	21288.28	21332.9	49.92
29-07-2010	19057	19057	18342	18533	3211000	18704.46	20485.36	21261.92	21323.85	47.13
30-07-2010	18485	18914	18295	18581	1750500	18715.9	20438.67	21241.593	21315.99	47.66
02-08-2010	18581	18819	18438	18485	1680500	18737.8	20381.97	21223.807	21307.89	46.65
03-08-2010	18676	18724	18009	18057	1954500	18750.2	20324.8	21203.167	21297.41	42.36
04-08-2010	18152	18485	18009	18295	1422500	18790.22	20275.25	21179.347	21284.785	45.37
05-08-2010	18581	19915	18485	19867	5497000	18822.62	20239.04	21166.64	21275.97	60.17
06-08-2010	20105	20439	19724	20200	5338500	18860.72	20208.54	21156.793	21269.3	62.48
09-08-2010	20200	20677	20200	20439	2587000	18891.22	20174.72	21141.553	21264.3	64.10
10-08-2010	20629	20677	20058	20105	1862000	18931.24	20138.99	21121.86	21257.155	60.20
11-08-2010	20105	20105	19438	19581	1962000	18960.78	20098.02	21099.307	21247.865	54.59
12-08-2010	19057	19438	18866	19105	2883500	18967.46	20056.57	21067.547	21236.43	50.03
13-08-2010	19152	19486	18962	19486	1620000	18947.46	20021.32	21037.06	21230.235	53.38
16-08-2010	19438	19438	18962	19152	1281000	18934.12	19982.25	21006.247	21221.18	50.20
18-08-2010	19152	19200	18819	18866	1678000	18911.24	19939.84	20972.573	21210.695	47.58
19-08-2010	19057	19295	18866	19057	801000	18905.52	19897.91	20943.353	21202.595	49.48
20-08-2010	19057	19105	18866	18914	794500	18903.62	19856.46	20912.227	21194.255	48.08
23-08-2010	18771	19057	18438	19057	1237000	18903.62	19815.49	20882.373	21184.725	49.61
24-08-2010	19057	19629	19057	19152	2471500	18896	19772.61	20853.153	21177.34	50.66
25-08-2010	19057	19438	18771	19248	2006500	18889.34	19728.78	20824.887	21171.385	51.75
26-08-2010	19057	19486	19057	19343	1042500	18882.68	19687.81	20798.207	21166.145	52.85
27-08-2010	19295	19343	18962	19009	884500	18866.48	19645.4	20767.713	21158.76	48.63
30-08-2010	19248	19343	18914	18914	598000	18859.8	19599.66	20738.173	21150.9	47.46
31-08-2010	18914	18914	18724	18724	787000	18847.42	19553.45	20708.953	21140.42	45.14
01-09-2010	18724	19152	18724	19152	489500	18842.64	19514.38	20682.587	21130.415	50.97
02-09-2010	19343	19391	18866	19152	572000	18835.96	19470.07	20656.22	21120.41	50.97
03-09-2010	19200	19200	19009	19200	363000	18832.14	19429.57	20629.86	21110.645	51.63
06-09-2010	19295	19629	19295	19629	1638000	18833.1	19393.84	20609.22	21103.975	57.24
07-09-2010	19819	19962	19486	19724	1724500	18836.92	19360.49	20594.293	21097.065	58.39
15-09-2010	19724	20200	19724	19962	1536500	18855.02	19332.86	20582.54	21087.775	61.21
16-09-2010	20010	20010	19533	19724	880500	18880.74	19309.04	20566.027	21078.485	57.05
17-09-2010	19629	20010	19533	19676	1809500	18921.7	19281.88	20545.7	21068.24	56.22
20-09-2010	19629	19962	19629	19724	1121000	18969.34	19255.2	20528.233	21058.95	56.90
21-09-2010	19962	20010	19724	19867	724500	19019.84	19225.66	20513.94	21050.375	58.93
22-09-2010	19915	20772	19867	20248	5421500	19061.76	19202.79	20501.553	21043.23	63.82
23-09-2010	20486	20915	20391	20629	2258000	19111.3	19182.3	20493.293	21034.89	67.94
24-09-2010	20629	20915	20629	20867	1874500	19173.22	19169.43	20481.853	21027.265	70.22
27-09-2010	20963	21439	20963	21296	3065000	19244.68	19166.57	20471.373	21027.98	73.83
28-09-2010	21392	21439	20534	20677	2516000	19301.86	19161.81	20458.667	21025.12	62.12
29-09-2010	20963	21344	20105	20343	1630500	19350.44	19153.71	20442.467	21017.495	56.88
30-09-2010	20343	20343	19438	19724	3755500	19390.46	19143.23	20419.28	21002.965	48.69
01-10-2010	19676	20200	19676	20200	1889000	19440.96	19138.94	20399.9	20990.34	54.16
04-10-2010	20296	20391	19772	19915	1122000	19481.94	19140.85	20378.94	20975.575	50.67
05-10-2010	19962	19962	19772	19962	415000	19519.1	19140.85	20357.02	20961.045	51.23
06-10-2010	20153	20534	20010	20248	1867000	19538.16	19150.85	20335.107	20948.66	54.59
07-10-2010	20296	20439	19962	20391	1061000	19560.08	19156.57	20315.413	20937.225	56.22
08-10-2010	20391	20677	20105	20105	892500	19577.22	19153.71	20295.72	20924.835	52.20
11-10-2010	20486	21534	20486	21534	5932000	19602.94	19162.28	20287.46	20918.64	65.48
12-10-2010	21630	22821	21630	22487	8370500	19659.16	19186.1	20285.873	20917.21	71.23
13-10-2010	22487	23250	22487	23202	2661000	19732.54	19226.12	20287.78	20919.355	74.64
14-10-2010	23297	23392	22440	23011	1188500	19816.38	19262.8	20289.367	20920.305	72.18
15-10-2010	23011	23011	22630	22678	732500	19899.28	19301.87	20290	20921.26	67.97
18-10-2010	22583	22583	21916	22249	481500	19972.64	19344.27	20283.327	20924.355	62.88
19-10-2010	22249	22821	22249	22678	770500	20056.5	19397.15	20273.48	20931.98	65.65
20-10-2010	22535	23059	22297	23059	1167000	20156.54	19453.37	20268.713	20941.51	67.94
21-10-2010	23154	23392	23011	23059	1362500	20251.82	19521.02	20267.44	20947.465	67.94
22-10-2010	23250	23250	23059	23154	825500	20317.56	19570.09	20265.213	20954.37	68.54
25-10-2010	23154	24822	23154	24584	4911500	20405.24	19632.98	20274.107	20968.905	75.92
26-10-2010	24393	24822	24393	24774	3101000	20491.94	19691.58	20280.46	20979.15	76.70
27-10-2010	23821	24631	23821	24584	1600500	20581.52	19756.38	20286.5	20986.775	74.11
28-10-2010	24298	24441	24059	24250	879000	20674.9	19817.84	20290.313	20993.205	69.66
29-10-2010	24441	24488	23583	23726	609500	20767.32	19867.39	20293.487	20992.49	63.24
01-11-2010	23821	24202	23631	23869	439000	20854.98	19901.22	20299.207	20991.54	64.21
02-11-2010	23869	24488	23678	24202	1011500	20955.98	19945.05	20306.827	20993.68	66.43
03-11-2010	24298	24298	23678	23678	604500	21052.22	19981.73	20310.633	20992.485	60.11
04-11-2010	23774	24536	23631	24441	1544000	21159.9	20032.71	20318.573	20997.49	65.29
05-11-2010	24774	25108	24726	24726	1262000	21276.14	20089.88	20329.687	21003.205	67.01
08-11-2010	24774	25346	24631	24965	1277000	21394.3	20148.96	20341.76	21010.355	68.42
09-11-2010	24965	24965	24726	24774	2185000	21506.74	20201.37	20350.653	21016.55	65.99
10-11-2010	25060	25632	25060	25536	1808500	21632.5	20260.92	20363.353	21026.79	70.50
11-11-2010	25727	25822	25251	25536	2061000	21756.36	20319.52	20377.327	21037.745	70.50
12-11-2010	25489	25489	23917	24869	862500	21873.56	20370.02	20388.12	21044.175	62.13
15-11-2010	24488	24774	23869	23869	1219500	21972.66	20416.23	20390.66	21046.795	52.14
16-11-2010	24107	24679	23678	23821	1309500	22074.6	20461.01	20393.833	21050.365	51.71
18-11-2010	23583	23583	22678	22821	3434500	22147.98	20495.31	20392.247	21048.935	43.64
19-11-2010	23107	23440	22964	23440	1384000	22233.74	20534.85	20391.293	21050.6	48.95
22-11-2010	23583	24679	23583	24679	1479000	22343.32	20587.73	20400.82	21058.225	57.57
23-11-2010	24584	24584	23297	23869	1615000	22428.12	20630.61	20405.267	21063.945	51.45
24-11-2010	23583	23583	22964	23154	1675000	22496.72	20666.82	20405.9	21069.9	46.73
25-11-2010	23345	23535	23345	23440	1284500	22566.28	20710.65	20410.667	21078.475	48.76
26-11-2010	23392	23440	22868	22964	598500	22631.08	20755.91	20416.387	21082.29	45.65
29-11-2010	23154	23345	22535	22821	1729000	22693.98	20807.84	20419.247	21082.77	44.73
30-11-2010	22821	23631	22725	23011	2975500	22759.72	20864.53	20423.373	21086.105	46.28
01-12-2010	23011	23869	23011	23631	1882000	22835	20927.42	20428.773	21094.205	51.11
02-12-2010	24012	24536	23917	23917	2836500	22908.38	20985.07	20437.987	21103.26	53.20
03-12-2010	23964	24726	23964	24202	1155500	22979.84	21045.57	20448.147	21114.93	55.26
06-12-2010	24441	25203	24441	25108	2023000	23064.66	21118.94	20467.84	21127.555	61.10
08-12-2010	25393	25918	24965	25584	2788000	23150.42	21197.55	20494.52	21141.135	63.78
09-12-2010	26346	26346	25632	25822	997000	23253.32	21277.59	20525.647	21157.33	65.07
10-12-2010	25822	25822	25298	25489	665000	23356.24	21353.34	20554.553	21170.91	61.75
13-12-2010	25536	25584	25060	25441	801500	23470.58	21430.52	20585.68	21182.105	61.26
14-12-2010	25536	25632	24679	24965	1578500	23565.88	21503.42	20614.587	21191.395	56.51
15-12-2010	24965	24965	23154	24059	3093000	23648.76	21565.35	20643.487	21196.395	48.76
16-12-2010	23631	23821	22868	22916	2307500	23707.84	21613.47	20663.18	21194.725	41.11
17-12-2010	22773	23059	22011	22011	2815500	23743.1	21640.63	20681.6	21187.105	36.25
20-12-2010	22583	22678	22106	22535	827000	23785.98	21673.03	20699.707	21183.055	40.63
21-12-2010	22868	23821	22725	23678	1526500	23857.44	21717.33	20721.62	21186.15	48.86
22-12-2010	23678	23917	23250	23250	773500	23891.76	21747.35	20738.773	21188.535	46.27
23-12-2010	23250	23583	22821	23202	617000	23906.06	21782.61	20759.42	21190.92	45.98
27-12-2010	23440	23821	23297	23678	1214500	23915.58	21824.06	20789.273	21194.73	49.42
28-12-2010	23917	24155	23678	23821	1862500	23931.78	21874.08	20819.127	21199.97	50.43
29-12-2010	23869	24107	23535	24012	1055000	23958.46	21928.87	20854.067	21207.115	51.83
30-12-2010	23869	25012	23869	24965	2717000	24012.78	21992.71	20900.44	21215.69	58.17
03-01-2011	25441	25727	25155	25536	1683500	24069.94	22063.22	20954.747	21222.595	61.44
04-01-2011	25679	25727	25060	25203	933000	24112.82	22134.68	21006.52	21229.74	58.56
05-01-2011	25155	25155	24679	24726	1582000	24146.16	22198.99	21062.733	21237.12	54.62
06-01-2011	24726	25346	24441	24726	1515500	24177.6	22247.58	21105.927	21243.31	54.62
07-01-2011	24726	24726	23678	23821	1305500	24162.34	22283.79	21142.767	21246.165	47.57
10-01-2011	23726	23726	22916	23345	2946500	24133.76	22312.85	21172.307	21243.785	44.32
11-01-2011	23107	23774	22392	22725	1836000	24096.58	22339.05	21203.113	21239.02	40.46
12-01-2011	22868	23774	22868	23774	1070000	24087.06	22380.98	21240.913	21239.5	48.62
13-01-2011	24059	24822	24059	24584	2299500	24104.22	22435.77	21279.667	21246.17	53.88
14-01-2011	24584	24774	24107	24298	737000	24112.8	22483.89	21305.08	21252.605	51.87
17-01-2011	24107	24250	23535	24012	398000	24109	22532.49	21333.033	21257.37	49.85
18-01-2011	24250	24250	23440	23726	965500	24109.96	22581.09	21357.807	21260.465	47.85
19-01-2011	23821	23821	23154	23345	1809500	24088.04	22623.97	21384.487	21260.94	45.25
20-01-2011	23202	23202	21773	22344	2043500	24040.4	22658.27	21406.72	21257.365	39.22
21-01-2011	21916	21916	20867	21249	3283500	23966.08	22680.19	21421.333	21247.84	33.89
24-01-2011	21249	21630	20248	20248	2353000	23875.56	22691.15	21426.1	21231.88	29.89
25-01-2011	20248	21868	20248	21773	2319000	23800.3	22716.4	21440.713	21222.59	41.26
26-01-2011	21773	22059	21201	21296	3489500	23715.5	22735.93	21451.513	21211.87	39.12
27-01-2011	21296	21820	21201	21201	1870000	23642.14	22757.85	21460.727	21201.625	38.69
28-01-2011	20963	21153	20534	20725	1578500	23579.26	22775.96	21470.573	21187.81	36.53
31-01-2011	20486	20820	20010	20677	1593000	23516.38	22795.49	21479.467	21174.47	36.31
01-02-2011	20677	21582	20677	21392	1671000	23487.8	22817.89	21492.807	21166.135	41.93
02-02-2011	21725	21916	21630	21773	1569000	23454.46	22844.1	21508.053	21157.085	44.73
04-02-2011	21820	21916	21534	21677	727000	23394.42	22868.87	21523.293	21149.22	44.16
07-02-2011	22154	22154	21534	21677	377500	23350.58	22889.35	21537.267	21141.595	44.16
08-02-2011	21677	21773	21106	21153	1207000	23310.56	22903.64	21548.067	21132.065	40.82
09-02-2011	21153	21249	20629	20629	1546500	23254.34	22910.31	21558.547	21121.585	37.74
10-02-2011	20486	20677	20105	20677	1850500	23208.6	22919.84	21573.473	21114.44	38.20
11-02-2011	20677	21201	20391	21201	1417500	23176.2	22935.09	21597.293	21108.485	43.13
14-02-2011	21630	22059	21392	21916	1973500	23154.3	22957.01	21627.787	21106.105	49.10
16-02-2011	21820	21820	21249	21249	908500	23106.66	22970.83	21653.833	21098.245	44.42
17-02-2011	21344	21677	20725	20725	1590500	23042.82	22975.6	21670.987	21089.195	41.10
18-02-2011	21201	21582	20963	21010	1425500	22978.98	22979.41	21690.04	21080.855	43.57
21-02-2011	21010	21249	20820	21010	748000	22897.02	22980.84	21711.633	21075.135	43.57
22-02-2011	20867	21296	20725	21201	1378000	22809.36	22979.89	21734.82	21073.23	45.35
23-02-2011	21392	21820	20963	21153	1478500	22715.98	22984.65	21757.053	21073.23	44.97
24-02-2011	21153	21153	20439	20677	1777000	22619.74	22987.99	21775.473	21070.85	41.24
25-02-2011	20963	20963	20391	20439	1035500	22519.7	22995.14	21793.58	21069.185	39.48
28-02-2011	20486	20915	20439	20820	1660500	22436.8	23001.34	21814.547	21070.14	43.63
01-03-2011	20963	21201	20820	21201	733500	22379.64	23014.2	21836.78	21077.525	47.51
02-03-2011	20963	21106	20772	21010	925000	22341.52	23024.68	21856.153	21082.765	45.81
03-03-2011	21010	21296	21010	21058	685000	22322.46	23032.78	21867.907	21091.815	46.33
04-03-2011	21344	21582	21344	21534	1291000	22302.44	23044.21	21882.833	21100.39	51.32
07-03-2011	21534	21916	21534	21916	1417000	22267.2	23062.32	21900.62	21108.015	54.94
08-03-2011	21916	22154	21677	21963	870500	22241.46	23066.61	21912.053	21114.445	55.38
09-03-2011	21725	22297	21725	22201	1299000	22221.44	23063.75	21928.887	21124.925	57.63
10-03-2011	22106	22106	21296	21630	1212500	22180.48	23048.03	21942.867	21137.075	50.98
11-03-2011	21439	21439	20915	21010	1874500	22124.26	23028.02	21957.473	21145.41	44.91
14-03-2011	20963	21392	20820	21153	633000	22067.08	23012.77	21974.94	21157.32	46.49
15-03-2011	20867	21153	20582	20677	1644000	21981.32	22997.05	21988.913	21170.66	42.16
16-03-2011	20772	20963	20534	20867	1765500	21887.94	22978.94	22004.793	21188.045	44.39
17-03-2011	20772	20867	20582	20725	701000	21798.38	22955.6	22022.58	21204.485	43.05
18-03-2011	21010	21058	20772	21058	1003500	21725.02	22935.59	22041	21228.305	47.07
21-03-2011	20582	21153	20582	20963	625500	21649.76	22913.68	22048.307	21241.885	46.07
22-03-2011	21010	21153	20772	20963	608000	21592.6	22877.47	22053.393	21255.225	46.07
23-03-2011	20963	21582	20867	21534	1946500	21556.38	22845.07	22060.693	21268.325	53.03
24-03-2011	21534	21630	21296	21487	1441500	21531.62	22814.1	22069.907	21285.24	52.43
25-03-2011	21582	21773	21201	21344	1825000	21483.02	22785.04	22081.66	21301.44	50.56
28-03-2011	21344	21820	21296	21773	1253000	21426.8	22765.51	22099.447	21316.45	55.67
29-03-2011	21773	21916	21677	21773	996500	21376.3	22744.55	22114.693	21322.885	55.67
30-03-2011	21773	21916	21725	21820	853500	21332.46	22720.73	22132.48	21332.89	56.25
31-03-2011	21916	21916	21296	21630	1063000	21290.54	22700.25	22150.907	21340.99	53.24
01-04-2011	21820	21820	21630	21820	1325500	21260.04	22674.04	22169.327	21353.375	55.79
04-04-2011	21773	21820	21439	21439	661500	21241.94	22641.17	22186.16	21365.525	49.92
05-04-2011	21296	21677	21296	21582	586500	21248.6	22607.34	22202.993	21378.15	51.96
06-04-2011	21534	21773	21344	21582	1717500	21275.28	22575.42	22219.193	21388.395	51.96
07-04-2011	21582	21773	21534	21725	652500	21274.32	22537.31	22235.707	21399.115	54.13
08-04-2011	21773	21773	21439	21439	1249500	21277.18	22496.34	22249.68	21407.93	49.33
11-04-2011	21439	22059	21439	21725	2190000	21287.66	22464.9	22267.787	21417.46	53.75
12-04-2011	21630	21630	21439	21439	1235500	21301.94	22440.6	22284.62	21428.415	49.14
13-04-2011	21296	21773	21296	21677	996500	21321.94	22419.16	22304.307	21440.085	52.77
14-04-2011	21773	21773	21487	21487	436500	21323.84	22405.82	22319.873	21450.565	49.72
15-04-2011	21439	21820	21439	21725	320000	21322.88	22388.67	22337.027	21461.76	53.35
18-04-2011	21725	21820	21487	21773	599500	21324.8	22359.61	22354.18	21473.67	54.08
19-04-2011	21677	21677	21439	21487	404000	21321	22335.79	22366.567	21483.2	49.19
20-04-2011	21630	21963	21582	21868	2052500	21335.3	22322.93	22380.86	21494.875	55.02
21-04-2011	22011	22011	21773	21868	631000	21360.08	22307.21	22393.567	21508.93	55.02
25-04-2011	22011	22059	21725	21773	664000	21382	22295.3	22407.227	21525.605	53.25
26-04-2011	21773	21868	21630	21868	1887500	21395.34	22285.77	22421.84	21546.805	54.82
27-04-2011	22011	22154	21868	21916	1306500	21395.34	22274.82	22436.453	21569.675	55.62
28-04-2011	21963	22154	21916	22059	2292000	21411.54	22259.1	22451.067	21593.26	58.03
29-04-2011	22059	22059	21868	22059	1455000	21438.22	22240.52	22463.14	21612.795	58.03
02-05-2011	22154	22868	22106	22868	4041000	21475.38	22227.18	22478.067	21636.375	69.04
03-05-2011	22868	22964	22725	22821	2117500	21511.6	22204.31	22491.093	21661.625	67.93
04-05-2011	22725	22773	22487	22678	1331500	21541.14	22175.25	22500.307	21686.4	64.51
05-05-2011	22440	22630	22392	22535	850000	21568.78	22142.38	22512.693	21709.985	61.20
06-05-2011	22392	22487	22201	22297	1588500	21601.18	22110.46	22525.72	21731.9	56.04
09-05-2011	22392	22773	22392	22630	987500	21645	22082.35	22545.093	21756.435	61.00
10-05-2011	22630	23059	22630	22678	1833500	21682.16	22059.48	22561.613	21781.45	61.67
11-05-2011	22725	22916	22725	22916	1110500	21716.46	22048.05	22581.62	21806.7	64.89
12-05-2011	22725	22821	22392	22392	664000	21744.1	22042.81	22597.82	21828.14	54.10
13-05-2011	22392	22678	22392	22535	953500	21773.64	22048.05	22613.067	21844.34	56.24
16-05-2011	22487	22630	22344	22487	597500	21792.7	22047.57	22627.04	21860.3	55.31
18-05-2011	22487	22821	22440	22487	1166000	21804.12	22035.66	22642.92	21876.495	55.31
19-05-2011	22678	22773	22678	22725	1563500	21819.36	22030.41	22650.86	21888.88	59.20
20-05-2011	22773	23011	22773	22868	2621500	21832.7	22027.07	22653.4	21904.84	61.37
23-05-2011	22487	22487	21344	22059	1585000	21841.28	22010.88	22645.78	21917.47	46.34
24-05-2011	22011	22297	21963	22249	913500	21866.06	21995.16	22640.7	21934.62	49.47
25-05-2011	22249	22297	21677	21677	968000	21876.54	21971.81	22634.027	21950.34	41.60
26-05-2011	21773	22154	21773	21963	510000	21902.26	21941.79	22632.12	21967.25	46.21
27-05-2011	21916	22154	21916	22106	829500	21927.04	21907.49	22628.307	21985.355	48.40
30-05-2011	22106	22201	21963	22011	391500	21952.76	21875.57	22621.32	22005.125	47.03
31-05-2011	22106	22535	22059	22487	1376500	21981.34	21853.18	22617.507	22026.085	54.05
01-06-2011	22487	22773	22344	22535	1052000	22012.78	21831.27	22613.38	22039.425	54.70
03-06-2011	22487	22821	22487	22725	1179500	22048.02	21820.31	22600.987	22052.05	57.29
06-06-2011	22725	22725	22344	22487	307000	22067.08	21811.73	22585.74	22062.29	53.19
07-06-2011	22487	22487	22154	22392	647500	22085.18	21808.4	22571.127	22073.725	51.61
08-06-2011	22344	22344	22106	22297	407500	22104.24	21793.63	22558.107	22087.305	50.00
09-06-2011	22201	22249	21916	21916	429000	22107.1	21766.95	22546.04	22101.36	44.08
10-06-2011	21916	22106	21439	21725	1346000	22106.14	21741.22	22531.747	22112.555	41.43
13-06-2011	21725	21725	21487	21630	535000	22102.34	21717.4	22514.6	22124.945	40.14
14-06-2011	21630	21963	21630	21963	691500	22109	21699.77	22503.167	22140.43	46.44
15-06-2011	22011	22154	21868	21963	288500	22111.86	21685.95	22486.647	22154.96	46.44
16-06-2011	21820	21820	21630	21630	610000	22115.68	21678.81	22466.007	22168.54	41.39
17-06-2011	21630	21820	21534	21773	1255000	22119.5	21684.05	22444.727	22182.12	44.20
20-06-2011	21916	22059	21725	21916	449500	22126.18	21700.73	22425.673	22195.94	46.94
21-06-2011	22201	22201	21773	22201	577000	22135.7	21705.01	22403.44	22210.705	51.99
22-06-2011	22392	22392	22011	22059	442500	22148.1	21712.64	22380.26	22224.285	49.46
23-06-2011	22059	22059	21820	22059	746000	22154.78	21721.22	22361.527	22239.535	49.46
24-06-2011	22011	22059	21725	21916	1028000	22164.32	21733.13	22348.507	22254.545	46.81
27-06-2011	21820	21916	21820	21868	179500	22168.14	21745.04	22335.487	22270.265	45.91
28-06-2011	21916	22059	21868	21868	336500	22175.76	21749.8	22329.133	22283.845	45.91
30-06-2011	21963	22630	21963	22392	1479500	22189.1	21755.99	22322.147	22300.045	56.43
01-07-2011	22201	22487	22154	22154	690500	22196.72	21760.76	22305.313	22314.815	51.53
04-07-2011	22201	22392	22059	22201	423000	22211	21766	22294.193	22327.675	52.41
05-07-2011	22011	22297	21725	22154	344000	22216.72	21776.01	22287.527	22339.825	51.40
06-07-2011	21916	22344	21916	22011	919500	22219.58	21789.83	22278	22350.07	48.37
07-07-2011	22106	22297	21820	21916	762500	22222.44	21802.22	22271.013	22361.03	46.41
08-07-2011	22059	22201	21963	21963	714500	22224.34	21809.84	22265.293	22372.465	47.54
11-07-2011	21963	22249	21773	21916	1335500	22224.34	21809.84	22257.993	22383.425	46.48
12-07-2011	21725	21868	21677	21820	939000	22219.56	21815.55	22245.92	22393.19	44.31
13-07-2011	21820	22059	21820	22011	409000	22218.6	21828.41	22233.213	22402.005	49.38
14-07-2011	21963	21963	21677	21725	1288500	22195.74	21835.56	22216.7	22407.485	43.06
15-07-2011	21725	22011	21725	21868	856000	22176.68	21844.14	22195.1	22412.49	46.73
18-07-2011	21868	21868	21773	21868	901000	22160.48	21850.81	22170.327	22415.35	46.73
19-07-2011	21725	21820	21630	21725	494500	22144.28	21856.53	22143.013	22420.59	43.48
20-07-2011	21820	22011	21820	21916	509000	22136.66	21868.92	22119.193	22428.455	48.62
21-07-2011	21963	22201	21963	21963	783000	22123.32	21884.16	22096.007	22439.65	49.83
22-07-2011	21963	22154	21963	22106	645500	22111.88	21897.02	22076.947	22449.18	53.42
25-07-2011	22106	22297	21916	22249	877000	22098.54	21907.5	22064.88	22460.85	56.75
26-07-2011	21916	22440	21916	22344	919000	22097.58	21920.84	22061.067	22472.76	58.86
27-07-2011	22344	22678	22344	22583	2300500	22098.54	21936.09	22064.88	22484.435	63.65
28-07-2011	22583	22583	22392	22392	603500	22096.64	21944.67	22063.927	22494.44	57.85
29-07-2011	22392	22583	21963	22392	785500	22094.74	21949.43	22055.353	22505.875	57.85
01-08-2011	22392	22583	22201	22392	605000	22088.08	21953.72	22049.633	22510.165	57.85
02-08-2011	22392	22392	22106	22106	329500	22072.84	21952.77	22042.327	22508.26	49.42
03-08-2011	21963	22106	21725	21820	903000	22068.06	21954.67	22029.94	22501.35	42.72
04-08-2011	21916	22154	21630	22106	1123000	22065.2	21965.63	22018.507	22496.825	50.02
05-08-2011	20963	21392	20582	20629	2544000	22044.24	21960.39	21995.953	22486.58	29.27
08-08-2011	20200	21344	19438	21249	985500	22029.96	21966.11	21971.18	22481.58	40.44
09-08-2011	19152	20915	18104	20200	2399000	21991.84	21959.44	21935.607	22469.19	31.41
10-08-2011	20677	21106	19962	20200	1841500	21955.62	21954.19	21902.253	22454.895	31.41
11-08-2011	20105	20534	20010	20391	1395000	21913.7	21947.52	21873.353	22441.555	34.50
12-08-2011	20010	20772	20010	20343	1493500	21869.86	21941.32	21844.133	22427.5	34.08
15-08-2011	20486	20963	20486	20820	649500	21831.76	21939.89	21824.127	22408.68	41.61
16-08-2011	20867	20963	20677	20677	710000	21795.56	21931.32	21806.34	22388.195	40.13
18-08-2011	20963	21296	20629	21296	782500	21773.64	21929.41	21796.813	22371.755	48.64
19-08-2011	20677	20677	20391	20582	1958000	21739.34	21921.79	21775.533	22353.415	41.34
22-08-2011	20582	20725	20105	20582	857000	21712.66	21909.88	21748.853	22337.695	41.34
23-08-2011	20582	20582	20200	20534	1232000	21688.84	21897.49	21723.76	22321.02	40.86
24-08-2011	20534	20677	20391	20534	254000	21666.92	21884.63	21700.573	22302.68	40.86
25-08-2011	20725	20820	20629	20725	605500	21642.16	21875.58	21680.567	22287.915	43.86
26-08-2011	20725	20867	20486	20486	298000	21612.62	21862.24	21661.507	22268.14	41.06
05-09-2011	20963	20963	20153	20820	659500	21596.42	21856.05	21651.347	22248.61	46.23
06-09-2011	20486	21106	20439	21106	256000	21583.08	21851.29	21650.393	22229.315	50.26
07-09-2011	21392	21439	21010	21439	578000	21573.54	21849.86	21658.333	22212.64	54.52
08-09-2011	21582	21773	21106	21153	547000	21552.58	21844.14	21654.2	22190.725	50.51
09-09-2011	21153	21439	21153	21249	492000	21536.38	21842.24	21653.887	22169.29	51.80
12-09-2011	20582	21344	20534	20534	430000	21505.88	21830.33	21649.44	22147.615	42.89
13-09-2011	20582	21201	20582	20725	408000	21482.06	21823.19	21649.44	22131.895	45.58
14-09-2011	20867	21153	20534	20772	769500	21460.14	21814.14	21650.073	22116.65	46.25
15-09-2011	20963	21010	20391	20772	1000000	21438.22	21806.99	21645.94	22106.405	46.25
16-09-2011	20772	21344	20486	21344	1408500	21417.26	21803.18	21643.08	22095.925	54.22
19-09-2011	20772	21153	20772	20963	208000	21393.44	21795.08	21638.32	22077.345	49.01
20-09-2011	20963	20963	20629	20820	899500	21365.82	21788.41	21632.607	22062.1	47.18
21-09-2011	20725	20867	20629	20820	375500	21339.14	21777.93	21630.387	22050.43	47.18
22-09-2011	20010	20105	19152	19962	970000	21298.16	21758.87	21625.94	22033.04	37.43
23-09-2011	19057	19819	18866	19772	756000	21255.28	21738.86	21619.907	22017.08	35.67
26-09-2011	19772	19772	17247	17914	1729000	21174.3	21699.32	21597.993	21992.545	23.87
27-09-2011	18199	18771	18152	18485	1585000	21105.68	21665.01	21575.12	21969.915	31.38
28-09-2011	18485	18676	18247	18438	1028500	21038.04	21628.8	21556.38	21943.95	31.11
29-09-2011	18342	18581	18247	18390	828000	20965.62	21592.11	21540.813	21916.315	30.82
30-09-2011	18438	18676	17866	18390	1672000	20898.92	21547.33	21523.347	21887.255	30.82
03-10-2011	17914	17914	16484	16484	1834500	20791.24	21483.96	21493.173	21844.135	21.47
04-10-2011	16484	16913	16198	16198	622000	20677.84	21419.16	21459.82	21797.205	20.47
05-10-2011	16246	16437	15770	16151	984000	20566.36	21355.32	21426.473	21748.85	20.30
06-10-2011	16294	16865	16294	16818	733000	20464.4	21300.53	21400.747	21705.495	29.18
07-10-2011	17008	17532	16294	16294	1010000	20351.02	21237.17	21373.113	21659.76	26.67
10-10-2011	16294	16627	15817	15913	1656000	20227.16	21169.52	21340.4	21614.5	24.98
11-10-2011	16198	16532	16103	16198	1714000	20106.14	21102.34	21307.047	21575.195	28.61
12-10-2011	16198	17247	16198	17247	3321500	20004.2	21050.89	21281.96	21546.85	40.11
13-10-2011	17580	17961	17580	17818	2581500	19908.9	21003.72	21260.36	21525.885	45.27
14-10-2011	17818	18247	17723	17914	1633500	19819.34	20957.99	21236.227	21502.78	46.11
17-10-2011	18247	18676	18057	18628	1224500	19744.06	20919.4	21214.307	21477.53	52.02
18-10-2011	18104	18104	17628	18104	1290000	19658.3	20873.19	21188.58	21451.8	47.87
19-10-2011	18390	18724	18390	18676	757000	19589.7	20831.27	21165.08	21429.17	52.34
20-10-2011	18438	18628	18057	18152	923500	19516.34	20792.2	21141.893	21401.54	48.26
21-10-2011	18199	18438	18152	18342	347000	19441.06	20753.13	21124.107	21374.145	49.79
24-10-2011	18581	18962	18581	18914	978500	19406.76	20725.5	21109.18	21348.655	54.18
25-10-2011	18866	19533	18676	19248	963500	19366.74	20698.35	21099.653	21320.07	56.57
26-10-2011	19200	19486	19057	19438	219000	19351.5	20671.67	21090.127	21289.58	57.91
27-10-2011	19438	20486	19391	20439	741000	19356.28	20655.95	21088.22	21265.76	64.19
28-10-2011	20963	21153	20010	20010	942000	19348.66	20631.18	21081.233	21242.18	60.06
31-10-2011	20486	20772	20248	20439	399500	19350.58	20610.22	21077.74	21220.745	62.65
01-11-2011	20058	20534	19867	20105	401000	19336.28	20584.02	21072.02	21202.165	59.41
02-11-2011	19676	20248	19533	20010	454000	19322.94	20559.25	21061.86	21185.49	58.49
03-11-2011	20153	20725	19438	20153	743500	19300.08	20536.86	21052.967	21172.63	59.51
04-11-2011	20486	20725	20153	20343	460000	19295.3	20517.32	21046.293	21155.475	60.89
07-11-2011	20058	20582	20010	20486	137000	19293.38	20503.02	21037.713	21134.985	61.94
08-11-2011	20725	20725	20200	20248	238500	19287.66	20488.25	21027.547	21114.735	59.10
09-11-2011	20677	20963	20629	20915	623500	19295.28	20481.1	21021.513	21099.25	64.07
10-11-2011	20439	20677	20058	20296	459500	19286.7	20464.43	21012.62	21082.1	57.13
11-11-2011	20486	20582	20439	20486	151500	19286.7	20449.66	21003.727	21067.805	58.61
14-11-2011	20725	20963	20725	20915	384500	19288.6	20442.51	21000.233	21060.66	61.82
15-11-2011	20963	21725	20915	21534	1982500	19297.16	20440.12	20999.913	21062.085	65.93
16-11-2011	21582	21677	21249	21439	567500	19297.16	20435.35	20998.96	21068.04	64.78
17-11-2011	21249	21868	21249	21677	1470500	19307.64	20430.11	20998.64	21067.56	66.36
18-11-2011	21630	21868	21344	21677	783000	19316.2	20426.29	21000.227	21069.465	66.36
21-11-2011	21534	21534	20534	20534	410500	19316.2	20411.04	20992.287	21066.13	53.06
22-11-2011	20486	21106	20486	21106	218000	19323.82	20402.94	20990.067	21068.035	57.64
23-11-2011	20629	21010	20105	20153	325000	19311.44	20385.79	20979.907	21065.415	49.05
24-11-2011	19819	20105	19629	19819	731500	19292.38	20365.3	20968.787	21057.55	46.44
25-11-2011	19867	20010	19533	19629	327000	19258.08	20337.67	20954.813	21046.83	44.98
28-11-2011	20010	20105	19819	19915	198500	19237.12	20315.28	20942.427	21038.02	47.66
29-11-2011	20010	20867	20010	20772	745500	19236.16	20300.99	20937.66	21033.495	54.76
30-11-2011	20963	21344	20915	21344	970500	19246.64	20292.89	20934.167	21034.45	58.79
01-12-2011	21534	21820	21534	21534	897500	19278.08	20288.12	20931.94	21038.975	60.06
02-12-2011	21534	21725	21153	21201	304500	19306.66	20280.97	20928.127	21041.595	56.75
05-12-2011	21582	21582	20963	20963	208500	19367.64	20270.97	20922.093	21040.405	54.45
06-12-2011	20963	21344	20867	21201	375000	19421.96	20263.82	20917.327	21036.83	56.36
07-12-2011	21201	21439	21058	21392	373500	19481.04	20259.54	20912.88	21037.545	57.88
08-12-2011	21439	21439	20963	21010	417000	19533.44	20249.53	20905.887	21038.97	53.83
09-12-2011	21010	21058	20582	20772	401500	19581.08	20240	20891.913	21037.78	51.42
12-12-2011	20772	21153	20677	20772	213500	19666.84	20229.04	20878.253	21036.59	51.42
13-12-2011	20391	20534	19915	19915	884000	19741.18	20209.51	20859.833	21030.16	43.31
14-12-2011	19819	19867	19724	19772	399500	19813.6	20189.98	20841.413	21023.255	42.11
15-12-2011	19533	20105	19533	20010	533500	19877.44	20170.92	20826.167	21019.92	44.84
16-12-2011	20010	20248	19581	19629	1009500	19944.14	20147.58	20806.16	21015.87	41.47
19-12-2011	19581	19915	19581	19629	336000	20018.46	20122.81	20785.833	21009.915	41.47
20-12-2011	19915	19962	19724	19772	253500	20089.94	20098.04	20764.873	21002.77	43.32
21-12-2011	20010	20296	19772	20153	547000	20148.06	20076.13	20749.947	20998.485	48.04
22-12-2011	20153	20343	20058	20105	489000	20193.8	20051.35	20733.747	20993.72	47.50
23-12-2011	20105	20439	20105	20248	382500	20240.48	20029.91	20718.82	20987.29	49.32
27-12-2011	20153	20486	20153	20486	235500	20277.64	20010.85	20705.48	20980.14	52.28
28-12-2011	20486	20534	20248	20486	353500	20325.28	19991.79	20690.553	20972.755	52.28
29-12-2011	20439	20582	20153	20582	402500	20363.4	19976.55	20675.313	20964.66	53.55
30-12-2011	20677	20677	20486	20677	356500	20413.9	19965.12	20666.1	20959.895	54.83
02-01-2012	20677	20772	20486	20725	66500	20461.56	19951.31	20655.94	20958.47	55.50
03-01-2012	20486	20867	20486	20772	269000	20498.72	19952.74	20649.907	20956.565	56.18
04-01-2012	20867	21058	20629	20915	794500	20532.06	19949.4	20642.92	20957.755	58.27
05-01-2012	20963	21010	20582	20582	792000	20554.94	19953.22	20632.76	20956.33	52.03
06-01-2012	20677	20867	20486	20725	156500	20560.66	19958.47	20624.187	20956.33	54.30
09-01-2012	20391	20677	20296	20677	756000	20574	19961.33	20612.12	20954.425	53.38
10-01-2012	20486	20677	20391	20629	659500	20577.8	19964.19	20599.413	20952.755	52.44
11-01-2012	20677	20915	20677	20725	706000	20590.2	19963.24	20586.08	20951.565	54.19
12-01-2012	20915	21249	20915	21201	1718000	20614.02	19968.48	20577.507	20949.9	61.72
13-01-2012	20963	21487	20963	21249	1207000	20635.94	19968.01	20569.887	20948.71	62.39
16-01-2012	21201	21296	21106	21201	354500	20653.1	19974.2	20562.58	20947.995	61.23
17-01-2012	21201	21344	21153	21249	575500	20668.36	19980.87	20558.133	20945.375	61.99
18-01-2012	21153	21296	21106	21249	1069000	20688.38	19988.02	20554.96	20942.755	61.99
19-01-2012	21439	21439	20915	20963	1223000	20689.34	19992.31	20550.513	20938.47	54.61
20-01-2012	20963	21296	20820	21058	782500	20704.58	19995.64	20544.48	20935.61	56.46
24-01-2012	21296	21439	20629	20677	822000	20708.4	19997.55	20535.907	20929.895	47.99
25-01-2012	20963	20963	20200	20200	1304500	20694.1	19991.35	20526.373	20923.7	39.92
26-01-2012	20296	20582	20200	20486	1151500	20673.14	19985.15	20517.793	20918.22	45.81
27-01-2012	20534	20629	20391	20534	583000	20655.04	19976.1	20508.58	20912.98	46.75
30-01-2012	20391	20391	19915	20105	541000	20623.6	19965.62	20494.607	20904.88	40.04
31-01-2012	19819	20343	19581	19629	1173500	20582.64	19949.42	20478.407	20895.83	34.18
01-02-2012	19676	19915	19343	19391	2695500	20559.78	19937.99	20460.62	20884.16	31.69
02-02-2012	19629	20153	19629	20153	3006000	20540.72	19932.27	20448.867	20877.73	45.43
03-02-2012	20010	20677	19962	20486	2654500	20547.38	19929.41	20439.653	20871.775	50.15
06-02-2012	20391	21058	20391	20915	1369000	20569.3	19930.84	20433.3	20868.915	55.49
07-02-2012	21106	21201	20963	21153	996500	20599.78	19928.93	20425.04	20866.055	58.17
08-02-2012	21249	21344	21153	21344	1223500	20628.36	19932.74	20419.64	20863.91	60.24
09-02-2012	21344	21677	21344	21630	1633500	20645.52	19940.84	20415.833	20864.625	63.17
10-02-2012	21439	21773	21439	21773	621500	20654.1	19950.37	20413.293	20864.15	64.58
13-02-2012	21820	21916	20963	21249	849500	20648.4	19963.24	20408.213	20861.055	56.11
14-02-2012	21725	21725	21249	21439	966500	20653.16	19979.91	20405.033	20859.385	58.25
15-02-2012	21153	21582	21153	21487	288000	20663.64	20015.64	20401.86	20857.48	58.80
16-02-2012	21201	21344	20963	21010	807500	20659.82	20040.89	20395.82	20852.95	51.58
17-02-2012	21344	21677	21153	21630	1366000	20664.58	20072.81	20394.553	20850.805	58.68
20-02-2012	21773	21820	21201	21201	551500	20668.4	20100.92	20389.153	20846.515	52.90
21-02-2012	21153	21344	21153	21296	665000	20678.88	20129.98	20386.293	20838.655	53.98
22-02-2012	21153	21344	21010	21153	404000	20686.5	20176.67	20381.527	20830.315	52.04
23-02-2012	21153	21153	20915	21010	422500	20708.4	20224.79	20375.807	20821.975	50.11
24-02-2012	20867	20867	20296	20439	1190000	20721.74	20267.67	20367.233	20811.495	43.20
27-02-2012	20439	20439	19867	20296	778000	20727.46	20302.45	20356.433	20801.49	41.65
28-02-2012	20391	21296	20343	20867	744500	20752.22	20348.18	20349.127	20792.675	49.45
29-02-2012	21010	21249	21010	21249	1268000	20784.62	20401.54	20343.413	20785.53	53.88
01-03-2012	21153	21392	20867	21106	612000	20811.3	20450.62	20335.793	20776.48	52.04
02-03-2012	21439	21534	21392	21534	968500	20838.92	20493.49	20330.393	20772.19	56.80
05-03-2012	21534	21534	21058	21249	173000	20861.8	20527.8	20321.5	20765.76	53.03
06-03-2012	20963	21392	20915	21296	375000	20882.76	20561.62	20314.193	20759.805	53.58
07-03-2012	21296	21344	21010	21010	746000	20893.24	20585.44	20304.98	20752.42	49.77
08-03-2012	21296	21344	21153	21296	343500	20909.44	20617.36	20297.673	20745.275	53.34
09-03-2012	21630	21630	21439	21534	457500	20928.48	20645.94	20293.86	20738.605	56.13
12-03-2012	17628	21153	17628	21153	440500	20938	20675.95	20289.413	20734.075	50.88
13-03-2012	21487	21725	21487	21630	594000	20956.1	20708.83	20286.24	20730.98	56.38
14-03-2012	21868	21868	21534	21725	775500	20975.16	20736.94	20293.547	20731.22	57.41
15-03-2012	21916	21916	21058	21153	1222500	20979.92	20755.99	20292.907	20727.17	49.83
16-03-2012	21439	21439	20248	20343	2492000	20975.14	20765.04	20293.86	20718.355	41.48
19-03-2012	20343	20629	20200	20343	756000	20967.5	20764.08	20294.813	20710.015	41.48
20-03-2012	20582	20582	20296	20343	621000	20960.82	20767.41	20294.493	20699.295	41.48
21-03-2012	20391	20439	20105	20105	852000	20950.34	20764.07	20292.907	20687.145	39.08
22-03-2012	20200	20582	20153	20486	1185000	20945.56	20767.88	20290.68	20675.95	44.61
26-03-2012	20582	20677	19962	20058	1018000	20922.7	20768.36	20286.553	20663.805	40.19
27-03-2012	20391	20391	20105	20296	693500	20903.64	20769.79	20279.887	20653.325	43.54
28-03-2012	20248	21439	20200	21392	3129000	20907.46	20780.28	20285.287	20648.8	55.80
29-03-2012	21296	22201	21058	22011	4400500	20922.7	20795.53	20294.813	20649.275	60.96
30-03-2012	22059	22249	21868	22249	3526000	20942.7	20815.54	20306.247	20651.895	62.76
02-04-2012	22392	22630	22154	22297	1665500	20969.38	20829.36	20318	20655.23	63.13
03-04-2012	22583	22583	21820	22392	1933500	20996.06	20850.32	20329.113	20657.375	63.89
04-04-2012	22392	22392	21725	21725	1060000	21017.02	20862.71	20337.373	20656.185	55.25
05-04-2012	21153	21820	21058	21820	1098000	21049.42	20871.76	20344.04	20657.135	56.16
09-04-2012	21487	21820	21249	21820	395500	21076.1	20874.62	20348.8	20657.37	56.16
10-04-2012	21820	21820	21677	21820	285000	21101.82	20878.43	20351.34	20656.89	56.16
11-04-2012	21725	21868	21439	21820	791500	21136.12	20879.86	20355.787	20654.985	56.16
12-04-2012	21916	21916	21487	21773	1634500	21179	20880.82	20359.28	20653.555	55.41
13-04-2012	21916	22011	21773	21916	1349000	21229.5	20894.64	20368.493	20652.84	57.28
16-04-2012	21963	21963	21725	21963	627000	21265.7	20903.21	20376.747	20653.075	57.90
17-04-2012	22201	22201	21868	22106	286000	21298.1	20922.74	20385.64	20654.265	59.83
18-04-2012	22106	22201	21963	22106	614500	21321.92	20945.61	20394.533	20655.455	59.83
19-04-2012	22201	22201	22011	22011	568500	21339.08	20969.43	20398.98	20653.55	57.79
20-04-2012	22106	22106	21916	22059	366500	21353.38	20990.87	20406.287	20653.075	58.56
23-04-2012	22106	22106	21677	22011	1068000	21361	21003.26	20414.227	20652.125	57.43
24-04-2012	22011	22201	21058	21153	1960000	21348.6	21001.35	20416.447	20647.12	41.94
25-04-2012	20963	21201	20010	20867	3815000	21340.96	20994.68	20422.48	20641.4	38.24
26-04-2012	20963	21058	20200	20248	1702000	21317.14	20985.15	20425.653	20633.06	31.71
27-04-2012	20248	20486	20248	20296	421500	21293.32	20978.48	20441.533	20624.725	32.67
30-04-2012	20343	20534	20248	20391	620500	21280.94	20970.38	20454.24	20617.1	34.63
01-05-2012	20582	20582	20105	20200	1648500	21252.34	20958.46	20465.987	20609	32.58
02-05-2012	20439	20677	20153	20343	2098500	21235.18	20951.79	20479.007	20600.66	35.65
03-05-2012	20343	20582	20343	20582	518500	21220.9	20949.89	20493.62	20594.945	40.53
04-05-2012	20677	20677	20582	20629	483000	21210.42	20948.46	20521.253	20588.75	41.47
07-05-2012	20486	20486	20105	20153	1674500	21193.28	20950.84	20547.62	20580.175	35.37
08-05-2012	20296	20629	20296	20486	854500	21194.22	20957.98	20576.52	20573.98	41.82
09-05-2012	20010	20200	19915	19962	1139000	21187.54	20957.5	20597.48	20564.21	35.77
10-05-2012	19724	20582	19724	20582	823500	21181.84	20967.03	20626.067	20557.305	45.76
11-05-2012	20439	20439	19581	19819	1010000	21153.24	20968.93	20652.107	20545.87	37.94
14-05-2012	19819	19819	19295	19343	224500	21117.98	20964.64	20673.073	20531.34	34.03
15-05-2012	19391	19438	18628	18676	1319000	21060.82	20949.87	20682.6	20513	29.46
16-05-2012	18628	18628	17914	18009	613000	20996.02	20928.91	20683.873	20490.13	25.73
21-05-2012	18009	18104	17151	17247	1602500	20915.04	20898.9	20679.427	20464.405	22.26
22-05-2012	17675	18104	17580	18104	2069000	20856.92	20875.08	20675.933	20442.965	33.17
23-05-2012	17866	17866	17294	17485	1862000	20780.7	20845.07	20671.807	20418.43	29.90
24-05-2012	17151	18342	17151	18295	1274000	20715.92	20822.2	20669.267	20399.375	38.44
25-05-2012	18104	18533	17818	18104	410500	20654.94	20796.47	20668.947	20380.795	37.29
28-05-2012	17914	18866	17628	18676	587500	20595.86	20775.98	20671.173	20363.645	42.82
29-05-2012	18581	19152	18247	19057	508000	20542.5	20758.83	20672.127	20355.785	46.22
30-05-2012	18866	19533	18628	19486	656000	20509.16	20744.54	20673.713	20346.97	49.84
31-05-2012	18866	19486	18866	19486	815500	20492.02	20733.58	20674.033	20343.4	49.84
01-06-2012	18914	19438	18771	19438	1449500	20473.92	20720.71	20667.36	20339.59	49.41
04-06-2012	18771	18866	18247	18295	785000	20432.96	20696.89	20655.927	20329.11	40.43
05-06-2012	18342	19391	18342	19057	858000	20412	20681.17	20646.713	20322.68	47.30
06-06-2012	19867	20534	19772	20534	1622500	20412.96	20679.26	20649.573	20321.25	57.53
07-06-2012	20534	20725	20248	20391	859000	20419.62	20671.16	20652.113	20319.82	56.39
08-06-2012	20010	20820	19962	20820	1125500	20430.1	20666.87	20656.56	20317.44	59.02
11-06-2012	20820	20820	20391	20772	565500	20417.7	20662.58	20659.42	20318.39	58.59
12-06-2012	20486	20725	20439	20725	656000	20391.98	20657.34	20661.013	20319.105	58.15
13-06-2012	20296	20725	20058	20343	593500	20353.86	20648.28	20661.647	20318.15	54.55
14-06-2012	20343	20486	20010	20200	1194000	20311.92	20640.65	20656.88	20316.48	53.22
15-06-2012	20200	20963	20010	20058	3240000	20265.24	20630.65	20655.293	20313.145	51.87
18-06-2012	20296	20534	19248	19295	2028000	20216.64	20616.83	20647.353	20307.19	45.23
19-06-2012	19391	19915	19391	19724	873000	20174.72	20612.07	20639.413	20301.71	49.17
20-06-2012	19724	20391	19724	20296	705000	20144.24	20610.17	20631.16	20297.66	53.93
21-06-2012	20200	20296	20058	20200	276500	20111.84	20606.83	20622.9	20291.465	53.03
22-06-2012	19772	19819	19200	19295	1542500	20061.34	20598.73	20607.02	20282.175	45.37
25-06-2012	19105	19105	18676	18676	1456500	19999.4	20589.2	20587.013	20269.31	41.00
26-06-2012	18962	19105	18724	19057	990500	19942.22	20585.86	20577.167	20261.925	44.54
27-06-2012	18724	19486	18724	19438	1654500	19891.72	20578.71	20566.047	20255.49	47.90
28-06-2012	19629	19629	19200	19200	637500	19833.6	20565.85	20559.693	20247.63	46.03
29-06-2012	19438	19581	19105	19105	1246000	19773.58	20547.75	20554.933	20239.295	45.26
02-07-2012	19152	19438	19152	19343	533500	19720.22	20529.65	20553.027	20229.29	47.61
03-07-2012	19391	20248	19391	20105	2145000	19681.14	20517.26	20554.293	20225	54.34
04-07-2012	20200	21392	20200	21249	2711000	19665.9	20513.45	20557.473	20227.145	62.20
05-07-2012	21344	21344	20582	21153	402500	19665.9	20507.25	20556.2	20228.81	61.25
06-07-2012	21344	21392	20963	21058	373500	19669.72	20505.34	20553.027	20234.29	60.27
09-07-2012	20582	21010	20582	20725	249000	19679.26	20498.2	20549.853	20239.055	56.82
10-07-2012	20725	21106	20725	21058	243000	19694.5	20493.91	20550.487	20254.775	59.32
11-07-2012	21058	21677	21058	21630	1063500	19719.28	20500.11	20553.347	20270.5	63.27
12-07-2012	21630	21677	21487	21630	1329500	19747.88	20500.11	20554.933	20286.46	63.27
13-07-2012	21725	22440	21725	22201	1685500	19785.04	20510.11	20562.873	20305.515	66.97
16-07-2012	22201	22487	22201	22440	898500	19822.2	20521.55	20573.993	20325.765	68.41
17-07-2012	22535	22678	22392	22630	1449500	19862.22	20536.32	20586.38	20356.495	69.54
18-07-2012	22630	22868	22249	22630	1279000	19911.76	20552.52	20604.48	20388.655	69.54
19-07-2012	22725	22725	22154	22344	614000	19948.92	20571.57	20621.627	20419.62	65.44
20-07-2012	22535	22535	21439	21916	589500	19988	20587.77	20634.333	20445.11	59.76
23-07-2012	21916	22106	21487	21916	249000	20014.68	20598.26	20649.58	20473.22	59.76
24-07-2012	21725	22059	21106	21106	941500	20040.42	20596.83	20659.427	20499.185	50.20
25-07-2012	20963	21249	20677	20867	479000	20070.9	20594.44	20666.727	20522.53	47.77
26-07-2012	21344	21344	20963	21153	292000	20120.44	20590.63	20673.393	20542.06	50.84
27-07-2012	21534	21868	21392	21820	363500	20196.66	20596.34	20684.827	20562.07	57.15
30-07-2012	21916	21916	21249	21534	427000	20282.4	20598.72	20693.4	20580.17	53.95
31-07-2012	21916	21916	21201	21916	991500	20358.64	20607.78	20702.933	20596.61	57.38
01-08-2012	21916	22201	21534	21916	756500	20447.26	20613.98	20712.467	20615.67	57.38
02-08-2012	20963	21677	20963	21677	284500	20514.9	20615.41	20719.767	20630.675	54.44
03-08-2012	21677	21677	21058	21296	588500	20578.74	20616.84	20723.893	20646.395	50.03
06-08-2012	21677	21868	21582	21630	777500	20637.82	20616.84	20729.927	20662.835	53.58
07-08-2012	21534	21725	21106	21249	330500	20681.66	20612.08	20733.107	20674.51	49.28
08-08-2012	21487	21630	21344	21534	657000	20722.62	20615.89	20737.233	20685.94	52.36
09-08-2012	21249	21630	21249	21534	192500	20763.58	20627.8	20743.58	20696.42	52.36
10-08-2012	21344	21534	21058	21058	921500	20795.98	20634.95	20745.8	20699.515	46.85
13-08-2012	21058	21344	21058	21153	329000	20853.14	20643.05	20748.973	20705.23	48.03
14-08-2012	21153	21392	20963	21201	300000	20896.02	20654.01	20752.787	20709.04	48.64
15-08-2012	21153	21249	20915	20963	314500	20904.6	20658.78	20754.373	20713.33	45.74
16-08-2012	20963	21058	20772	20867	385000	20914.12	20666.87	20752.147	20717.615	44.58
23-08-2012	20677	21106	20677	20963	1207500	20916.98	20673.54	20750.24	20721.665	46.05
24-08-2012	20915	20915	20677	20725	465000	20916.04	20666.87	20747.067	20723.575	43.01
27-08-2012	20820	20963	20772	20867	55000	20918.88	20655.43	20744.52	20725.48	45.33
28-08-2012	20963	21010	20677	20772	479000	20927.46	20640.66	20741.34	20728.1	44.04
29-08-2012	20772	20820	20677	20677	315000	20937	20624.46	20739.433	20726.91	42.73
30-08-2012	20772	20772	20343	20486	583000	20945.56	20605.4	20735.62	20727.86	40.14
31-08-2012	20486	21296	20248	21249	677000	20984.64	20600.64	20739.433	20731.675	52.52
03-09-2012	20486	21058	20296	20582	490000	21001.8	20588.26	20741.98	20730.01	43.96
04-09-2012	20915	20915	20486	20486	432500	21005.6	20574.92	20741.98	20724.77	42.88
05-09-2012	20296	20486	19152	19248	1579000	20986.56	20549.2	20733.407	20713.815	31.95
06-09-2012	19152	19343	18438	18676	3567500	20974.18	20517.76	20723.88	20698.81	28.35
07-09-2012	18914	19105	18771	18962	1813000	20979.9	20489.65	20719.433	20685.235	32.45
10-09-2012	19057	19105	18819	19009	794000	20978.94	20460.58	20716.887	20677.61	33.12
11-09-2012	19009	19009	18866	18914	513000	20968.46	20430.09	20708.627	20666.65	32.42
12-09-2012	19152	19724	19057	19676	2181500	20977.98	20405.79	20703.227	20664.265	42.93
13-09-2012	19915	20772	19867	20629	3402000	21008.46	20391.02	20701.32	20668.315	52.82
14-09-2012	20963	22297	20963	21916	4048000	21059.92	20390.07	20706.407	20679.75	62.31
17-09-2012	22201	22201	21153	21677	1607500	21091.36	20386.25	20708.627	20688.56	59.90
18-09-2012	21630	21630	21153	21249	1986500	21091.36	20378.63	20706.087	20690.945	55.74
19-09-2012	20963	21534	20963	21344	1470500	21095.18	20380.54	20703.227	20690.945	56.46
20-09-2012	21153	21249	21058	21058	544000	21095.18	20382.45	20701.953	20688.565	53.63
21-09-2012	21058	21153	20391	20677	2388500	21094.22	20386.74	20696.873	20685.945	50.02
24-09-2012	20677	20677	20439	20439	916500	21081.84	20388.17	20689.887	20683.325	47.85
25-09-2012	20439	20820	20296	20439	1380500	21058.02	20388.65	20686.08	20679.515	47.85
26-09-2012	20200	20963	20200	20725	588000	21039.92	20393.9	20680.047	20676.18	50.82
27-09-2012	20772	21296	20772	21153	2402000	21018.96	20402	20679.727	20676.895	54.95
28-09-2012	21296	21296	20915	20915	744500	20988.46	20405.33	20677.187	20677.61	52.32
01-10-2012	20963	21058	20867	21058	1273500	20957.02	20409.62	20676.553	20679.04	53.75
02-10-2012	21058	21058	20915	21010	990000	20924.62	20418.19	20676.553	20684.515	53.18
03-10-2012	20772	20772	19676	19962	4943500	20876.98	20412.95	20673.373	20685.465	42.45
04-10-2012	20343	20391	19915	19962	677000	20837.9	20412.95	20671.147	20685.225	42.45
05-10-2012	20248	20248	20010	20200	386500	20803.58	20409.13	20666.7	20688.08	45.35
08-10-2012	20200	20200	19533	19629	820500	20774.04	20407.23	20655.9	20688.08	40.12
09-10-2012	19676	19867	19438	19438	705500	20745.46	20408.18	20644.78	20686.41	38.52
10-10-2012	19343	19819	19248	19772	459500	20717.84	20419.14	20633.033	20684.505	42.82
11-10-2012	19772	19772	19581	19629	359000	20674.02	20435.34	20622.233	20682.125	41.48
12-10-2012	19819	20200	19819	20153	653500	20646.4	20464.4	20614.613	20681.65	47.90
15-10-2012	20153	20200	19915	20153	201500	20611.14	20484.89	20608.9	20679.985	47.90
16-10-2012	20200	20296	20058	20058	546500	20573.98	20510.62	20600.647	20677.845	46.82
17-10-2012	20058	20105	19629	19724	504500	20534.92	20524.91	20588.58	20673.555	43.14
18-10-2012	19772	19867	19724	19867	471000	20506.34	20542.54	20580.007	20669.505	45.13
19-10-2012	19629	19819	19533	19724	290000	20468.22	20553.02	20567.3	20664.5	43.49
22-10-2012	19724	19724	19486	19629	432000	20435.82	20558.74	20553.327	20658.785	42.39
23-10-2012	19629	19915	19581	19819	452000	20401.52	20562.07	20544.433	20653.305	45.37
24-10-2012	19629	19819	19629	19724	323000	20365.32	20564.45	20540.307	20649.015	44.14
25-10-2012	19629	19915	19629	19915	382500	20342.46	20569.22	20537.453	20644.965	47.23
29-10-2012	19772	19772	19676	19676	816500	20312.92	20583.03	20533.007	20639.96	43.95
30-10-2012	19724	19915	19676	19915	630500	20287.2	20591.61	20531.74	20636.39	47.85
31-10-2012	19915	20058	19724	19962	538500	20267.18	20585.89	20528.247	20632.575	48.61
01-11-2012	19915	19915	19629	19819	623500	20246.22	20580.17	20526.653	20625.665	46.40
02-11-2012	19867	20058	19772	19915	285500	20225.26	20571.12	20524.113	20618.995	48.11
05-11-2012	19867	20010	19772	19962	355500	20210	20563.02	20514.58	20612.8	48.96
06-11-2012	19819	20296	19772	20010	699500	20192.86	20555.87	20501.24	20606.605	49.87
07-11-2012	19962	20296	19772	19915	1035500	20175.72	20551.59	20485.68	20599.935	48.05
08-11-2012	19724	20010	19629	20010	589000	20162.38	20549.69	20470.433	20595.17	50.02
09-11-2012	19819	19962	19629	19724	349500	20147.14	20546.35	20452.647	20588.5	44.54
12-11-2012	19915	19915	19581	19581	332000	20113.78	20549.21	20438.353	20583.02	42.06
13-11-2012	19724	19772	19533	19676	406000	20095.66	20548.73	20424.06	20580.4	44.28
14-11-2012	19724	19819	19438	19724	397000	20080.42	20543.01	20410.087	20576.59	45.42
19-11-2012	19581	19724	19200	19343	544000	20082.32	20534.44	20393.573	20570.635	38.67
20-11-2012	19533	19533	19343	19343	314000	20095.66	20534.92	20377.06	20566.825	38.67
21-11-2012	19486	19533	19009	19057	458000	20097.56	20538.73	20358.953	20563.965	34.24
22-11-2012	18962	19295	18962	19009	158500	20097.56	20538.25	20339.573	20562.055	33.55
23-11-2012	19057	19057	18771	18819	712500	20095.66	20532.06	20318.613	20555.385	30.88
26-11-2012	18866	18962	18676	18676	406000	20075.66	20526.82	20295.747	20546.335	29.01
27-11-2012	18581	18581	18104	18104	1267000	20025.16	20516.81	20269.067	20532.28	23.01
28-11-2012	18009	18104	17342	17675	1745000	19940.34	20500.13	20240.16	20514.89	19.71
29-11-2012	18199	18199	17675	17723	1344000	19861.26	20476.31	20211.253	20496.785	21.07
30-11-2012	17675	17675	17104	17151	2018000	19779.3	20435.33	20178.853	20474.39	17.31
03-12-2012	17056	17199	16961	17056	845000	19693.54	20394.36	20151.54	20450.805	16.77
04-12-2012	17151	17580	17151	17485	1535500	19622.08	20358.63	20128.993	20431.985	27.67
05-12-2012	17580	18104	17580	18104	1001500	19570.62	20332.42	20114.7	20415.31	39.90
06-12-2012	18104	18104	17580	17723	401500	19516.3	20299.07	20097.547	20396.49	35.88
07-12-2012	17532	17818	17342	17675	622500	19461.02	20259.52	20079.44	20379.815	35.39
10-12-2012	17675	17818	17580	17818	1065500	19402.88	20221.4	20063.56	20360.755	38.07
11-12-2012	17914	18104	17628	17961	814000	19339.04	20179	20047.68	20344.555	40.72
12-12-2012	18104	18533	17961	18390	1210500	19288.54	20138.5	20033.067	20330.025	47.92
13-12-2012	18390	18390	17818	18295	1690500	19233.28	20095.15	20017.507	20315.735	46.57
14-12-2012	18104	18104	17866	17961	260000	19172.3	20048.46	20002.893	20300.49	42.09
17-12-2012	18104	18104	17675	17818	603000	19129.42	20003.2	19985.107	20287.385	40.30
18-12-2012	17771	17771	17151	17199	3042000	19074.16	19956.03	19966.687	20271.9	33.63
19-12-2012	17199	17818	17199	17675	1853500	19023.66	19913.62	19947.307	20255.94	41.63
20-12-2012	17485	17580	17342	17390	1038500	18978.88	19876.46	19931.113	20236.645	38.63
21-12-2012	17485	17723	17199	17247	827000	18935.06	19840.26	19917.14	20217.35	37.18
26-12-2012	17437	17675	17390	17532	202500	18890.26	19804.05	19909.513	20197.34	41.86
27-12-2012	17390	18247	17342	18199	1499000	18861.66	19767.84	19910.78	20182.09	51.04
28-12-2012	18199	18819	17961	18771	3015500	18834.02	19740.21	19920.94	20169.465	57.28
02-01-2013	18771	19248	18771	19105	1617500	18813.06	19712.1	19927.613	20159.94	60.45
03-01-2013	19486	19867	19200	19724	2057500	18806.38	19690.18	19942.54	20152.08	65.55
04-01-2013	19343	19676	19105	19629	1321000	18804.48	19669.7	19951.433	20142.555	64.18
07-01-2013	19248	19867	19248	19676	857000	18800.66	19653.5	19961.913	20135.17	64.57
08-01-2013	19581	19724	19295	19486	724500	18795.9	19632.06	19967.313	20124.45	61.62
09-01-2013	19486	19486	19105	19248	928000	18788.28	19612.05	19968.587	20112.065	58.05
10-01-2013	19295	19343	18485	18628	603000	18764.46	19582.99	19962.867	20099.44	49.92
11-01-2013	18628	18819	18628	18628	407500	18742.54	19553.93	19957.147	20090.865	49.92
14-01-2013	18628	18962	18628	18866	457500	18721.56	19532.01	19953.333	20083.48	52.86
15-01-2013	18866	19009	18676	19009	323500	18708.22	19510.57	19958.093	20076.81	54.58
16-01-2013	19009	19009	18247	18438	1459000	18678.68	19482.94	19953.967	20068.475	47.16
17-01-2013	18438	18438	18057	18199	1463000	18643.42	19455.3	19938.4	20057.04	44.44
18-01-2013	18295	18342	18199	18342	850500	18613.88	19430.05	19924.74	20048.46	46.43
21-01-2013	18199	18295	18199	18247	535000	18580.52	19402.89	19907.587	20038.215	45.27
22-01-2013	18247	18390	18152	18390	1283500	18549.08	19379.54	19891.707	20023.205	47.41
23-01-2013	18342	18342	18199	18342	706500	18515.72	19354.29	19875.82	20004.86	46.75
25-01-2013	18438	18438	18199	18438	912000	18486.18	19330.95	19863.12	19985.805	48.29
28-01-2013	18390	18390	18104	18342	565000	18452.82	19307.6	19850.733	19966.03	46.83
29-01-2013	18295	18342	18104	18104	606500	18420.42	19283.78	19837.707	19944.59	43.32
30-01-2013	18199	18295	17914	18057	831000	18389.94	19251.86	19829.453	19926.25	42.64
31-01-2013	18057	18104	17866	17961	976500	18355.64	19225.65	19817.7	19906.955	41.22
01-02-2013	18104	18342	18104	18247	3054500	18326.1	19203.26	19804.04	19889.09	46.90
04-02-2013	18295	18390	18199	18247	3103500	18304.18	19193.25	19791.02	19871.225	46.90
05-02-2013	18247	18247	18057	18199	390500	18281.3	19188.48	19783.713	19853.12	46.03
06-02-2013	18104	18152	18009	18104	2325000	18262.24	19179.9	19779.9	19834.775	44.29
07-02-2013	18152	18152	18009	18009	675000	18242.24	19169.9	19772.913	19815.24	42.56
08-02-2013	18009	18057	17961	18009	1425000	18226.04	19160.85	19763.387	19795.47	42.56
11-02-2013	18009	18009	17914	17961	561000	18211.74	19143.7	19755.127	19774.745	41.60
12-02-2013	17961	18104	17914	18009	1041000	18209.84	19117.5	19747.82	19754.26	42.98
13-02-2013	18009	18009	17961	18009	750000	18216.52	19078.43	19738.927	19734.25	42.98
14-02-2013	18009	18247	18009	18104	3024500	18224.14	19042.7	19725.587	19714.475	45.91
15-02-2013	18104	18247	18104	18199	855500	18245.1	19012.2	19705.253	19695.415	48.75
18-02-2013	18247	18247	17914	18009	857000	18264.16	18978.85	19684.293	19679.695	43.80
19-02-2013	18104	18104	17628	17628	1637500	18267.02	18944.55	19661.427	19663.5	35.93
20-02-2013	17675	18057	17675	18009	1390500	18265.12	18917.87	19643.32	19652.305	46.32
21-02-2013	17818	17961	17675	17961	1351500	18269.88	18893.09	19622.673	19640.63	45.32
22-02-2013	17818	17818	17485	17485	1627500	18266.08	18863.55	19595.04	19626.1	36.85
25-02-2013	17532	17628	17437	17580	1694000	18261.32	18832.1	19568.04	19613	39.29
26-02-2013	17485	17485	17390	17437	1314000	18250.84	18794.94	19536.28	19598.47	36.97
27-02-2013	17437	17675	17390	17437	840500	18231.78	18760.16	19502.927	19582.745	36.97
28-02-2013	17628	17723	17532	17580	1332000	18217.48	18725.38	19469.26	19567.5	41.00
01-03-2013	17580	17771	17580	17628	1190000	18210.82	18691.56	19435.913	19554.875	42.34
04-03-2013	17628	17914	17580	17914	1603000	18212.74	18671.08	19406.38	19542.015	49.64
05-03-2013	18009	18057	17723	17723	743500	18223.22	18648.69	19378.427	19530.82	45.50
06-03-2013	17914	18009	17866	18009	1202000	18229.9	18626.78	19352.38	19517.955	51.96
07-03-2013	18057	18104	17961	18104	1014000	18244.18	18611.53	19332.367	19509.38	53.92
08-03-2013	18009	18295	17914	17961	1890500	18258.46	18596.76	19312.993	19502.47	50.58
11-03-2013	17818	17866	17675	17818	930500	18264.18	18577.22	19290.76	19498.18	47.42
13-03-2013	17818	17961	17437	17723	2449000	18254.66	18558.16	19263.447	19496.75	45.39
14-03-2013	17818	17914	17199	17199	4017000	18223.22	18528.62	19234.547	19496.51	36.19
15-03-2013	17437	17437	17008	17104	8426500	18183.2	18498.13	19202.467	19491.51	34.81
18-03-2013	17008	17390	17008	17390	662500	18136.52	18471.45	19172.293	19491.035	41.97
19-03-2013	17390	17628	17294	17628	1534000	18096.5	18450.49	19145.3	19487.7	47.17
20-03-2013	17580	17628	17342	17485	1186500	18052.68	18426.67	19119.893	19484.605	44.59
21-03-2013	17580	17580	17342	17390	1117000	18010.76	18403.33	19091.627	19478.175	42.91
22-03-2013	17580	17580	17151	17199	1339000	17969.78	18379.03	19064.627	19468.885	39.66
25-03-2013	17199	17628	17199	17628	1651500	17949.78	18357.12	19038.587	19459.595	48.99
26-03-2013	17580	17628	17437	17628	1697500	17929.78	18336.16	19012.547	19450.305	48.99
27-03-2013	17628	17628	17580	17628	1681500	17905.02	18313.29	18989.68	19441.255	48.99
28-03-2013	17628	17675	17294	17628	1065000	17877.4	18292.81	18966.18	19437.92	48.99
01-04-2013	17437	17771	17437	17485	429500	17858.34	18268.51	18941.407	19430.06	45.81
02-04-2013	17485	17580	17390	17437	304500	17843.1	18243.26	18917.9	19414.575	44.76
03-04-2013	17437	17532	17342	17532	857000	17826.9	18220.39	18895.667	19400.28	47.33
04-04-2013	17532	17628	17390	17532	197500	17812.6	18196.56	18872.793	19383.84	47.33
05-04-2013	17628	17628	17437	17580	224000	17796.4	18172.74	18851.827	19367.88	48.73
08-04-2013	17532	17580	17247	17342	454000	17776.4	18146.06	18828.327	19350.965	42.68
09-04-2013	17199	17390	17199	17294	801500	17753.52	18119.85	18805.14	19335.72	41.56
10-04-2013	17342	17485	17199	17342	631000	17733.52	18093.17	18782.907	19321.43	43.17
11-04-2013	17342	17437	17247	17437	608500	17720.18	18070.3	18762.58	19308.325	46.32
12-04-2013	17532	17723	17342	17723	1103000	17713.5	18051.72	18739.073	19300.465	54.48
15-04-2013	17390	17675	17390	17675	538500	17707.78	18031.71	18719.693	19290.22	53.02
16-04-2013	17485	17532	17247	17390	632000	17690.64	18008.37	18699.053	19275.69	45.28
17-04-2013	17485	17532	17247	17294	1529500	17671.58	17987.88	18686.027	19261.16	43.00
18-04-2013	17247	17485	17247	17390	579500	17655.4	17968.35	18677.453	19251.635	45.93
19-04-2013	17247	17723	17247	17723	1204500	17647.78	17955.01	18669.193	19246.87	54.64
22-04-2013	17723	17818	17628	17818	1455500	17643.96	17943.1	18661.253	19240.675	56.78
23-04-2013	17818	17818	16532	16913	2930000	17622.04	17924.04	18647.913	19228.05	38.26
24-04-2013	16865	17104	16484	16770	2068500	17598.22	17904.98	18628.54	19215.9	36.25
25-04-2013	16770	16770	16484	16675	1168000	17571.54	17890.69	18602.18	19203.75	34.94
26-04-2013	16818	16865	16484	16580	762000	17542.96	17879.74	18566.607	19189.935	33.63
29-04-2013	16580	16770	16580	16627	346500	17513.42	17868.78	18532.94	19172.545	34.93
30-04-2013	16675	16865	16532	16865	560500	17486.74	17865.92	18503.713	19150.625	41.22
01-05-2013	16675	16770	16437	16675	368000	17460.06	17862.11	18472.587	19128.235	38.06
02-05-2013	16675	16865	16532	16723	852500	17441.96	17854.49	18443.687	19106.56	39.32
03-05-2013	16580	16913	16580	16818	446500	17418.14	17841.63	18417.96	19087.025	41.86
06-05-2013	16913	17056	16627	17056	602500	17400.04	17834.96	18395.407	19067.015	47.75
07-05-2013	16913	17199	16770	16818	713500	17386.7	17826.39	18371.267	19042.955	43.05
08-05-2013	16770	16770	16341	16484	1428000	17364.78	17813.05	18342.993	19017.225	37.48
10-05-2013	16580	16675	16341	16341	2723500	17342.86	17796.85	18310.913	18987.925	35.37
13-05-2013	16341	16627	16341	16580	1292000	17325.72	17778.75	18282.013	18958.625	41.32
14-05-2013	16532	16675	16389	16484	1112500	17303.8	17760.64	18251.52	18927.895	39.74
15-05-2013	16484	16675	16341	16484	1414000	17280.92	17745.87	18221.347	18897.165	39.74
16-05-2013	16198	16294	16103	16198	715000	17246.6	17729.67	18196.253	18866.435	35.09
17-05-2013	16246	16484	16151	16389	672000	17219.92	17721.57	18172.433	18838.8	40.12
20-05-2013	16484	16723	16294	16627	1471500	17192.28	17711.09	18148.613	18812.355	45.76
21-05-2013	16675	16865	16627	16865	848500	17167.5	17705.84	18130.187	18791.15	50.76
22-05-2013	16865	17628	16865	17485	2457500	17157.98	17708.22	18117.167	18774.24	60.87
23-05-2013	17485	17628	17104	17342	2191000	17148.46	17706.32	18100.967	18755.185	57.92
24-05-2013	17247	17675	17247	17294	1739500	17139.88	17697.27	18085.4	18732.555	56.92
27-05-2013	17628	17675	17104	17437	1127000	17144.64	17683.93	18067.293	18712.07	59.18
28-05-2013	17437	18152	17437	18057	3840500	17163.7	17673.45	18053.32	18692.775	67.20
29-05-2013	18104	18247	17771	18152	1726500	17178.94	17657.73	18040.613	18673.955	68.23
30-05-2013	18057	18104	17866	17961	1133000	17185.6	17641.05	18028.86	18655.375	63.89
31-05-2013	18009	18581	17437	18581	5302000	17207.52	17630.1	18020.287	18641.8	70.46
03-06-2013	17628	18247	17247	17485	1138500	17209.42	17610.09	18005.36	18621.075	52.32
04-06-2013	17580	17961	17390	17723	1535500	17219.9	17594.84	17992.653	18603.445	55.03
05-06-2013	17675	18390	16961	18390	3062000	17235.14	17592.46	17983.127	18587.725	61.61
07-06-2013	18009	18057	17580	17675	1668000	17236.08	17582.93	17969.467	18568.43	52.71
10-06-2013	18057	18390	17723	18247	1306500	17248.46	17576.74	17958.347	18554.375	57.94
11-06-2013	18104	18628	17723	18533	4475500	17266.56	17571.98	17950.727	18541.275	60.31
12-06-2013	18438	19962	18390	19962	4646000	17316.1	17587.22	17951.04	18535.08	69.53
13-06-2013	19533	20010	18390	19629	2541000	17359.94	17601.52	17948.82	18528.41	65.70
14-06-2013	19629	19819	18771	19057	1408000	17390.44	17608.67	17943.74	18519.36	59.62
17-06-2013	19057	19057	18676	18724	962000	17414.28	17613.44	17935.8	18508.165	56.36
18-06-2013	18771	19391	18581	19248	1912500	17447.64	17622.02	17931.04	18500.78	60.07
19-06-2013	18962	19248	18628	18819	859500	17477.18	17626.79	17923.1	18490.54	55.88
20-06-2013	18581	18676	17914	18104	4485500	17493.38	17623.45	17911.027	18477.2	49.66
21-06-2013	18104	18104	17294	17818	3731500	17502.9	17618.21	17896.413	18462.905	47.39
24-06-2013	17818	18152	17390	17390	335500	17501.96	17611.07	17880.853	18447.425	44.14
25-06-2013	17247	18342	17199	18152	714500	17510.54	17612.02	17871.327	18431.94	50.64
26-06-2013	18247	18866	18247	18390	1338500	17524.84	17616.31	17862.753	18420.98	52.49
27-06-2013	18771	18866	18295	18295	787000	17542.94	17616.79	17853.227	18410.025	51.66
28-06-2013	18295	18771	17866	18771	1227000	17572.48	17622.03	17849.413	18407.64	55.48
01-07-2013	17818	18724	17818	18676	215000	17598.2	17626.8	17844.967	18407.64	54.55
02-07-2013	18962	18962	18199	18295	838000	17609.64	17628.71	17839.887	18404.305	50.88
03-07-2013	18009	18199	17247	17247	892000	17598.22	17621.09	17828.14	18395.495	42.42
04-07-2013	17247	17628	16532	16532	769500	17590.6	17606.32	17812.893	18383.585	37.80
05-07-2013	16580	18104	16580	17151	734500	17598.22	17598.22	17802.727	18370.96	43.53
08-07-2013	17151	17342	16627	16627	311500	17597.26	17584.4	17792.88	18350.95	40.16
09-07-2013	16532	17008	16532	16627	651500	17598.2	17570.58	17785.893	18324.505	40.16
10-07-2013	16580	17056	16389	16675	655500	17599.16	17556.29	17778.907	18299.495	40.65
11-07-2013	16818	17390	16818	17151	1198500	17604.88	17545.81	17778.907	18279.005	45.41
12-07-2013	17247	17342	16818	17294	329500	17617.26	17538.66	17780.493	18258.755	46.79
15-07-2013	17151	17151	16770	17008	948000	17622.96	17532.46	17777.313	18238.505	44.37
16-07-2013	17008	17008	16389	16484	815000	17616.28	17517.21	17766.513	18217.54	40.27
17-07-2013	16294	16484	16056	16294	916500	17601.04	17500.54	17756.987	18196.815	38.86
18-07-2013	16246	16675	16246	16675	768000	17598.18	17492.44	17750.32	18177.995	43.14
19-07-2013	16675	16913	16675	16675	404500	17602	17483.39	17742.7	18157.745	43.14
22-07-2013	16580	16770	16341	16389	601500	17602.96	17472.91	17732.22	18133.925	40.66
23-07-2013	16437	16818	16246	16532	1229500	17602	17463.86	17719.833	18112.01	42.45
24-07-2013	16484	16627	15960	15960	765000	17591.52	17447.66	17704.267	18086.52	37.59
25-07-2013	15960	16151	15150	15246	2191500	17566.76	17423.84	17686.167	18057.7	32.57
26-07-2013	15150	15341	14769	15246	1562500	17547.72	17397.16	17669.02	18034.12	32.57
29-07-2013	15341	15341	15007	15103	769000	17522	17370.96	17655.047	18009.825	31.59
30-07-2013	15007	15150	14817	15103	746500	17491.52	17341.9	17637.9	17984.34	31.59
31-07-2013	15341	15341	14817	14817	589500	17450.56	17309.03	17620.747	17960.28	29.54
01-08-2013	15055	15246	14626	14626	1077500	17393.38	17275.68	17603.273	17936.22	28.21
02-08-2013	14864	14864	14388	14483	1048500	17336.2	17242.33	17582.947	17909.775	27.23
12-08-2013	14483	14579	13816	13912	1803500	17268.56	17204.22	17554.367	17881.19	23.68
13-08-2013	13912	14531	13816	13912	2530000	17198.06	17171.35	17521.973	17849.985	23.68
14-08-2013	14102	14150	13959	14150	844000	17119.92	17141.81	17488.94	17819.97	28.20
15-08-2013	14055	14102	13912	14102	282500	17038.92	17108.93	17451.46	17790.19	27.85
16-08-2013	13912	14055	13864	13912	416000	16957.94	17071.77	17413.347	17761.13	26.42
19-08-2013	13912	13959	13340	13435	855500	16855.02	17031.27	17371.74	17728.97	23.19
20-08-2013	13340	13340	12482	12673	1364500	16758.78	16984.1	17326.32	17693.715	19.17
21-08-2013	12863	13959	12863	13769	1034500	16679.7	16949.8	17289.793	17664.415	36.29
22-08-2013	13340	15341	13149	15103	3400000	16613.96	16924.55	17266.293	17640.835	50.13
23-08-2013	15246	15579	14960	15246	1487000	16565.38	16900.73	17243.747	17618.445	51.35
26-08-2013	15531	17914	15531	17437	4068000	16549.18	16898.82	17234.22	17606.055	65.34
27-08-2013	17151	17771	16961	17390	2521000	16526.32	16896.44	17223.427	17594.625	64.91
28-08-2013	17294	17342	17056	17199	1462500	16471.06	16893.58	17215.167	17581.045	63.09
29-08-2013	17056	18485	17056	17532	3877500	16429.12	16894.53	17210.72	17568.895	64.94
30-08-2013	17914	18866	17628	18819	5389500	16424.36	16907.4	17213.9	17563.895	70.98
02-09-2013	18819	19248	18104	19152	1442500	16432.92	16923.6	17219.933	17560.08	72.31
03-09-2013	19295	19772	19248	19676	6848000	16441.48	16944.56	17228.507	17558.65	74.31
04-09-2013	19724	20010	19295	19629	1894500	16457.68	16967.43	17237.087	17556.745	73.80
05-09-2013	19533	20010	19533	19819	2775500	16491.98	16992.68	17246.293	17556.265	74.56
06-09-2013	19629	20010	18914	20010	1882000	16535.82	17019.36	17257.413	17556.265	75.34
09-09-2013	20010	20629	19915	20582	1844500	16599.66	17050.81	17273.933	17560.555	77.56
10-09-2013	20391	20725	19629	20725	2432500	16651.12	17080.83	17291.72	17566.275	78.09
11-09-2013	20486	20725	20010	20677	1968000	16696.86	17110.85	17309.827	17571.28	77.43
12-09-2013	20391	20629	20200	20582	592500	16742.6	17142.77	17325.393	17575.57	76.06
13-09-2013	20200	20248	19057	19152	995000	16750.22	17161.35	17331.427	17574.615	59.06
16-09-2013	18771	19248	18533	18819	1510000	16753.08	17175.64	17335.56	17571.995	55.92
17-09-2013	18819	19438	18724	19343	875000	16774.04	17191.84	17343.82	17573.425	59.56
18-09-2013	19343	19867	19057	19581	1774000	16820.72	17209.47	17354.3	17576.285	61.13
19-09-2013	19819	20725	19486	19486	2254000	16879.8	17235.2	17364.147	17579.62	60.13
20-09-2013	19724	19724	18247	18247	1188000	16901.72	17249.97	17366.053	17577.475	48.87
23-09-2013	19533	19533	18152	18438	1153000	16937.94	17267.6	17368.913	17579.145	50.41
24-09-2013	18581	18628	18152	18152	497500	16968.44	17283.32	17369.867	17581.53	48.07
25-09-2013	17485	18676	17485	18676	799000	17008.46	17303.81	17373.68	17586.295	52.42
26-09-2013	18581	18866	18438	18866	416000	17042.76	17323.82	17378.127	17594.87	53.93
27-09-2013	18724	19009	18485	18533	971500	17067.54	17342.4	17381.62	17602.255	50.89
30-09-2013	18295	18581	18152	18581	393000	17099	17360.98	17387.973	17607.735	51.31
01-10-2013	18390	18581	18199	18390	229500	17137.12	17376.7	17390.513	17609.165	49.47
02-10-2013	17628	18676	17628	18485	519500	17180.94	17390.99	17394.007	17612.975	50.43
03-10-2013	18581	18581	18438	18485	337000	17217.14	17407.66	17400.673	17617.025	50.43
04-10-2013	18390	18390	17675	17675	495500	17237.14	17419.57	17401.307	17616.31	42.50
07-10-2013	17818	18104	17628	17818	429000	17265.72	17434.34	17403.847	17615.595	44.17
08-10-2013	17771	18771	17771	18676	1963000	17308.6	17455.3	17412.107	17617.025	52.98
09-10-2013	18628	19152	18342	19152	1927000	17372.44	17481.98	17422.587	17621.31	57.04
10-10-2013	19248	19867	19152	19772	2065500	17462.96	17514.86	17436.88	17630.365	61.67
11-10-2013	19629	20296	19629	20105	1510000	17560.14	17553.93	17451.487	17641.8	63.92
16-10-2013	20105	20105	19629	20058	983000	17659.24	17590.62	17467.053	17656.095	63.36
17-10-2013	20105	20153	19819	19962	230500	17756.42	17623.97	17480.073	17667.53	62.15
18-10-2013	19915	19915	19152	19772	663500	17855.52	17653.04	17491.193	17679.44	59.72
21-10-2013	19915	20058	19486	20058	575000	17964.16	17678.77	17505.173	17693.495	62.12
22-10-2013	20010	20058	19581	20010	372000	18074.7	17705.45	17519.787	17705.885	61.46
23-10-2013	20058	20296	19819	20105	1330500	18198.56	17733.56	17535.667	17715.415	62.31
24-10-2013	20200	20200	19819	19915	435500	18318.62	17758.34	17553.773	17721.135	59.47
25-10-2013	19438	20153	19438	19676	537500	18429.14	17774.53	17570.92	17723.99	56.00
28-10-2013	19772	19915	19581	19629	184000	18539.68	17789.3	17585.847	17723.515	55.32
29-10-2013	19819	20105	19200	19295	630000	18647.34	17802.64	17596.96	17721.845	50.60
30-10-2013	19391	19819	18676	18676	1203500	18752.16	17803.59	17604.9	17716.845	43.24
31-10-2013	18295	18724	17675	17723	1842000	18853.16	17805.97	17607.12	17708.03	34.84
01-11-2013	17199	18866	17199	18676	1039000	18951.3	17815.5	17616.967	17705.17	46.12
04-11-2013	18676	19438	18676	19343	904500	19036.1	17825.03	17628.4	17708.745	52.33
06-11-2013	19343	19962	19105	19724	3026500	19125.66	17845.52	17642.373	17714.225	55.49
07-11-2013	19724	20153	19629	20058	2037500	19178.08	17863.63	17658.573	17720.185	58.11
08-11-2013	19629	20105	19629	19867	513500	19227.62	17876.97	17673.5	17724.475	56.08
11-11-2013	19915	20153	19581	19581	1137500	19275.26	17873.16	17687.473	17730.19	53.08
12-11-2013	19438	20058	19438	19915	961000	19322.92	17876.02	17703.993	17738.77	56.04
13-11-2013	19915	20677	19724	20200	1715000	19350.54	17887.45	17721.78	17748.06	58.44
14-11-2013	20200	20725	20105	20534	2267000	19378.18	17905.55	17741.793	17759.495	61.12
15-11-2013	20582	21392	20582	20867	2366500	19402	17921.74	17763.707	17771.88	63.64
18-11-2013	20915	21058	20867	20963	1031500	19428.68	17943.18	17787.847	17784.985	64.36
19-11-2013	20963	21630	20867	21344	2640500	19459.18	17975.58	17814.847	17799.515	67.13
20-11-2013	21582	21725	21296	21439	2721000	19487.76	18011.79	17842.16	17815	67.81
21-11-2013	21582	21725	21058	21582	1131000	19507.76	18053.71	17869.793	17832.39	68.84
22-11-2013	21773	21916	21439	21868	602000	19530.62	18090.87	17897.427	17851.445	70.85
25-11-2013	21916	22297	20963	20963	1141000	19536.34	18116.6	17919.347	17866.455	58.06
26-11-2013	21439	21582	20629	20629	2409000	19537.28	18139.94	17940.94	17878.365	54.17
27-11-2013	20629	20867	20296	20867	2583000	19571.58	18160.9	17964.76	17891.465	56.41
28-11-2013	20915	21296	20820	21106	2636000	19617.32	18185.2	17989.533	17906	58.60
29-11-2013	21106	21534	20963	21201	1351000	19654.48	18214.26	18012.72	17921.485	59.47
02-12-2013	21392	21963	21201	21392	1471500	19690.7	18255.71	18036.547	17938.4	61.24
03-12-2013	21534	21820	21344	21630	998500	19733.58	18306.69	18067.993	17956.505	63.38
04-12-2013	21534	22059	21439	21963	2401000	19807.9	18354.81	18102.613	17976.515	66.19
05-12-2013	22106	23059	21773	22916	3381500	19897.46	18417.7	18144.22	18001.05	72.66
06-12-2013	22868	23583	22773	23535	2194000	20005.12	18486.78	18190.587	18028.68	75.89
09-12-2013	23583	24536	23583	23583	1331500	20103.26	18555.86	18236.96	18056.075	76.13
10-12-2013	24059	24250	23631	23917	1203000	20204.28	18623.52	18283.973	18084.665	77.76
11-12-2013	23821	24012	23726	23964	496000	20312.9	18690.22	18332.567	18114.44	77.98
12-12-2013	23964	23964	22487	22487	521000	20391.02	18745.01	18370.993	18138.735	57.93
13-12-2013	23011	23011	21963	22678	1298000	20476.78	18806.95	18410.06	18162.08	59.39
16-12-2013	22201	22201	21344	21487	1298500	20536.82	18858.88	18439.6	18179.71	48.20
17-12-2013	21344	21820	21201	21582	1419000	20598.76	18907.95	18471.36	18200.195	49.02
18-12-2013	21582	22154	21344	22106	1160500	20687.38	18962.26	18508.84	18222.825	53.43
19-12-2013	22106	22583	22106	22440	2093000	20779.82	19022.77	18549.5	18247.84	56.04
20-12-2013	22916	23631	22535	22964	2464500	20865.58	19087.09	18592.06	18275.475	59.84
23-12-2013	23154	23440	22583	22868	492000	20939.9	19156.17	18634.62	18301.915	58.83
24-12-2013	22535	23202	22535	23202	398000	21008.5	19235.73	18679.407	18329.785	61.27
27-12-2013	23250	23631	23202	23488	398000	21076.16	19318.15	18728.007	18357.655	63.27
30-12-2013	23535	23917	23488	23917	1015000	21153.34	19406.29	18778.193	18388.625	66.10
01-01-2014	23535	23917	23488	23917	1015000	21232.44	19494.43	18826.793	18418.165	66.10
02-01-2014	23917	24584	23297	23488	719500	21306.76	19581.14	18870.947	18445.085	60.68
03-01-2014	22964	23678	22344	22344	607500	21352.48	19658.32	18903.34	18467	49.11
06-01-2014	22154	22249	20963	20987	870200	21372.02	19723.36	18927.64	18482.845	39.49
07-01-2014	20987	21249	20105	20486	1136400	21379.64	19789.1	18948.92	18496.66	36.63
08-01-2014	20486	22154	20486	21725	1120400	21415.84	19867.23	18977.507	18519.29	46.86
09-01-2014	22154	22249	21249	21439	1470600	21451.1	19940.12	19000.053	18540.965	45.05
10-01-2014	21225	21225	20296	20343	2055900	21465.38	20002.53	19014.66	18555.73	38.87
13-01-2014	20320	20772	19676	20177	2255000	21483.02	20065.18	19029.433	18568.475	38.01
15-01-2014	20486	20653	19748	19843	3230000	21506.36	20129.26	19037.847	18580.265	36.29
16-01-2014	20105	20510	19819	19962	3110600	21551.14	20202.15	19054.36	18593.125	37.38
17-01-2014	20105	20105	19843	19891	2066300	21575.44	20263.37	19068.813	18606.585	36.97
20-01-2014	19986	20867	19986	20677	2884000	21602.12	20319.11	19084.06	18621.83	44.20
21-01-2014	20772	21344	20772	20867	2434900	21624.98	20375.32	19105.34	18638.025	45.82
22-01-2014	21058	21177	20820	21010	1993700	21644.02	20411.05	19123.76	18654.935	47.06
23-01-2014	20915	21963	20867	21868	2794800	21684.04	20455.83	19145.993	18676.135	53.90
24-01-2014	21796	21844	21439	21677	1331900	21725.96	20500.61	19157.427	18697.095	52.28
27-01-2014	21058	21058	20248	20248	1957700	21732.62	20527.77	19161.553	18711.15	42.09
28-01-2014	20629	20629	20200	20415	1913100	21736.92	20543.73	19170.607	18725.565	43.48
29-01-2014	20677	20963	20486	20558	1143300	21737.4	20557.79	19182.833	18740.695	44.70
30-01-2014	20296	20510	20129	20462	971400	21729.3	20565.65	19190.927	18755.105	44.01
03-02-2014	20462	20915	20367	20629	1517500	21722.62	20575.65	19202.993	18771.54	45.58
04-02-2014	20391	20796	20248	20343	1431100	21702.6	20580.89	19217.92	18786.785	43.34
05-02-2014	20582	20629	20343	20391	1003600	21681.64	20584.7	19235.073	18802.03	43.84
06-02-2014	20486	20963	20486	20963	2020800	21669.26	20588.51	19258.893	18819.66	49.54
07-02-2014	21177	21249	21010	21106	811500	21654.02	20592.32	19278.587	18836.575	50.88
10-02-2014	21439	21606	21249	21320	2077000	21661.16	20598.75	19298.12	18854.8	52.90
11-02-2014	21511	22106	21511	22035	2284300	21689.28	20613.28	19323.053	18878.025	58.96
12-02-2014	22130	22392	22035	22392	1256300	21719.78	20645.68	19347.193	18903.515	61.62
13-02-2014	22201	22511	21630	22059	1312900	21738.84	20678.08	19369.747	18926.86	57.86
14-02-2014	22297	22368	22059	22106	792400	21756.94	20705.71	19395.153	18948.775	58.24
17-02-2014	22106	22344	21773	21820	1125700	21765.5	20728.1	19425.64	18968.785	54.93
18-02-2014	22082	22392	21916	22106	1385900	21775.02	20754.3	19462.8	18994.75	57.53
19-02-2014	22392	22845	22392	22725	2649600	21790.26	20799.08	19499.96	19024.525	62.57
20-02-2014	22725	22749	22463	22630	1501600	21784.54	20841	19539.98	19054.3	61.36
21-02-2014	22678	22940	22392	22392	2148600	21761.68	20883.4	19578.413	19083.36	58.34
24-02-2014	22678	22940	22606	22678	1898600	21743.58	20923.42	19618.433	19113.615	60.84
25-02-2014	22868	22868	22225	22630	2499500	21717.84	20961.06	19654.96	19142.44	60.19
26-02-2014	22440	22868	22201	22702	1989000	21692.6	21002.75	19691.013	19172.575	60.86
27-02-2014	22868	24036	22868	23988	2940500	21722.62	21056.82	19737.547	19208.9	70.52
28-02-2014	24536	24536	23726	24298	3624900	21755.02	21115.9	19789.64	19246.3	72.29
03-03-2014	23369	24417	23250	24202	1316700	21809.32	21173.07	19842.36	19282.03	70.87
04-03-2014	24107	24274	24107	24155	1037200	21860.78	21229.77	19892.227	19318.715	70.14
05-03-2014	24298	25941	24298	25822	2627400	21935.1	21311.24	19953.207	19365.405	78.55
06-03-2014	25679	26299	25227	26299	2049400	22012.28	21396.05	20019.273	19415.195	80.27
07-03-2014	26299	26537	25989	26275	1424600	22078.5	21472.04	20084.227	19463.67	79.92
10-03-2014	25727	26585	25727	26585	2628300	22152.84	21546.37	20155.06	19514.175	81.06
11-03-2014	26489	26585	26203	26513	1049300	22219.06	21613.78	20230.173	19564.32	79.92
12-03-2014	25727	26299	25727	26156	3289600	22272.42	21674.29	20302.907	19614.11	74.38
13-03-2014	26394	26394	24822	25060	2716700	22295.28	21724.31	20369.287	19657.465	60.52
14-03-2014	24869	25060	24393	24846	2279900	22313.86	21773.15	20434.24	19698.56	58.23
17-03-2014	25084	25251	24631	24917	2683000	22342.44	21824.6	20501.573	19738.82	58.79
18-03-2014	25251	25393	24679	24822	2226400	22392	21872.24	20569.547	19775.505	57.68
19-03-2014	24893	25298	24893	25179	1720700	22475.84	21923.93	20640.853	19814.69	60.68
20-03-2014	25131	25274	24441	24679	677600	22559.7	21969.67	20712.633	19851.615	54.83
21-03-2014	24679	25012	24202	24869	1185800	22622.58	22019.21	20785.68	19888.775	56.54
24-03-2014	25155	25155	24703	25084	716500	22695.48	22073.29	20858.573	19923.91	58.46
25-03-2014	24679	24965	23345	23750	2991600	22763.62	22114.5	20922.893	19951.9	45.13
26-03-2014	23821	24322	23821	24202	1235500	22844.12	22163.57	20991.493	19983.105	49.35
27-03-2014	24083	24441	24012	24202	909300	22931.3	22218.83	21063.273	20011.21	49.35
28-03-2014	24107	25060	23821	24774	1445300	23027.54	22289.34	21143.947	20047.655	54.48
01-04-2014	25298	25727	24822	24941	1592900	23128.54	22351.99	21218.427	20083.745	55.88
02-04-2014	25251	25298	24155	24584	1892400	23206.68	22404.4	21281.633	20114.715	52.18
03-04-2014	24631	24631	24059	24155	1744100	23272.44	22448.71	21341.027	20147.115	48.05
04-04-2014	24155	24250	23940	24155	1383500	23335.34	22489.68	21385.813	20176.655	48.05
07-04-2014	24250	24726	24250	24488	1510100	23387.74	22535.89	21433.133	20206.43	51.50
08-04-2014	24726	25060	24536	25012	1588800	23454.44	22590.2	21485.22	20231.68	56.41
10-04-2014	24965	25251	24584	25060	1792400	23550.68	22641.65	21535.407	20258.835	56.84
11-04-2014	25084	26513	25012	26394	1722000	23670.26	22703.59	21585.907	20295.52	66.70
14-04-2014	26394	26561	25751	26442	1178900	23787.94	22762.67	21634.507	20334.11	66.99
15-04-2014	26346	26442	25727	25941	756000	23897.52	22813.41	21676.273	20367.575	60.98
16-04-2014	25965	26299	25822	25822	610700	24001.38	22862	21717.56	20402.59	59.61
17-04-2014	26203	27061	26084	27013	1753300	24134.78	22918.69	21765.52	20447.135	67.48
21-04-2014	27156	27347	26370	26680	1287000	24260.56	22971.1	21809.987	20491.445	63.74
22-04-2014	26585	26966	26156	26942	916000	24380.14	23024.7	21852.387	20539.205	65.36
23-04-2014	27109	27728	27109	27728	1252800	24512.58	23083.3	21899.073	20587.085	69.75
24-04-2014	27490	28085	27394	27633	1517600	24638.84	23150	21945.447	20633.3	68.62
25-04-2014	27561	27990	26966	26966	999400	24737.46	23213.37	21988.007	20676.655	61.13
28-04-2014	27037	28061	27037	27156	1052400	24832.74	23276.26	22041.367	20718.58	62.39
29-04-2014	27252	28014	27252	27633	861700	24944.22	23341.53	22100.127	20763.365	65.42
30-04-2014	27799	28014	27633	28014	914000	25062.38	23409.66	22157.933	20811.96	67.66
02-05-2014	27156	28085	27109	28038	1812000	25186.74	23476.12	22214.313	20865.915	67.80
05-05-2014	27633	28300	27633	28276	609900	25310.14	23542.58	22272.913	20924.635	69.24
06-05-2014	28276	28443	27680	27728	342700	25410.2	23600.23	22336.12	20977.52	62.34
07-05-2014	27633	28109	27609	27847	467800	25514.54	23649.54	22398.847	21033.62	63.19
08-05-2014	28204	28204	27633	27657	436300	25619.84	23690.76	22462.213	21088.77	60.81
09-05-2014	27919	27919	27442	27847	781500	25723.22	23733.4	22523.353	21144.63	62.34
12-05-2014	27942	27942	27537	27633	712000	25823.28	23770.56	22581.8	21197.04	59.52
13-05-2014	27871	27919	26680	27156	2111700	25912.36	23802.48	22639.287	21246.35	53.70
14-05-2014	27156	27609	27156	27418	1588100	25980.96	23851.79	22698.2	21298.4	56.23
16-05-2014	27347	27728	27299	27609	1149300	26047.18	23901.1	22759.66	21354.025	58.04
19-05-2014	27633	27752	26870	27752	1517500	26118.18	23963.75	22821.44	21411.315	59.38
20-05-2014	27537	27537	25703	26203	3041000	26159.14	24009.96	22872.893	21458.955	43.19
21-05-2014	26203	26203	25346	25536	1572500	26153.42	24044.26	22925.3	21503.26	38.35
22-05-2014	25727	26060	25513	25632	2530600	26140.08	24076.18	22977.393	21549.475	39.40
23-05-2014	25727	26060	25560	25727	1620200	26129.12	24103.81	23024.4	21595.45	40.49
26-05-2014	25727	25941	25560	25584	1107600	26109.1	24130.97	23067.28	21643.57	39.34
28-05-2014	25822	26489	25632	26489	2947600	26108.62	24163.84	23112.06	21699.785	49.12
30-05-2014	26442	26442	25965	26037	2627100	26106.24	24189.33	23151.607	21753.74	45.20
02-06-2014	25989	26037	25560	25608	1556300	26117.2	24206.24	23188.607	21806.265	41.79
03-06-2014	25727	25918	25560	25584	955000	26131.96	24222.91	23226.087	21858.67	41.60
04-06-2014	25584	25656	25465	25536	2254100	26144.34	24243.39	23264.513	21912.265	41.20
05-06-2014	25822	25894	25560	25608	1653700	26160.06	24276.03	23301.513	21967.175	42.11
06-06-2014	25608	25727	25489	25584	855800	26168.16	24322	23338.673	22022.68	41.88
09-06-2014	25679	25846	24822	25012	1229300	26174.82	24367.26	23371.387	22078.18	36.71
10-06-2014	25012	25465	25012	25393	823000	26185.3	24403.94	23407.907	22135.585	41.85
11-06-2014	25393	25441	25298	25393	1010900	26191.48	24443.48	23446.02	22191.8	41.85
12-06-2014	25536	25536	25131	25155	1233900	26219.58	24491.6	23482.86	22247.065	39.53
13-06-2014	25155	25417	25012	25227	338700	26240.08	24542.1	23522.407	22303.64	40.60
16-06-2014	25227	25536	25227	25346	888600	26262.96	24597.13	23566.873	22363.195	42.43
17-06-2014	25632	25918	25632	25751	1357900	26282.5	24655.02	23620.393	22428.585	48.25
18-06-2014	25775	25918	25703	25870	1139700	26301.08	24714.81	23668.353	22489.09	49.85
19-06-2014	25870	26060	25727	25727	1364700	26323.94	24765.31	23710.913	22542.21	47.93
20-06-2014	25870	26108	25417	26108	1090100	26363	24817.72	23753.473	22596.52	53.12
23-06-2014	26108	26132	25822	26108	889500	26402.06	24868.7	23793.807	22639.875	53.12
24-06-2014	26108	27156	26108	27061	1685600	26453.52	24920.63	23841.767	22688.23	63.63
25-06-2014	27109	27633	27085	27633	1606500	26505.94	24980.19	23895.447	22740.4	68.23
26-06-2014	27537	27966	27109	27919	990000	26563.12	25056.9	23948.807	22792.335	70.26
27-06-2014	27633	27680	27252	27347	1107300	26582.18	25126.22	23996.453	22834.975	61.77
30-06-2014	27061	27061	26775	26847	927700	26590.28	25189.11	24038.54	22873.45	55.46
01-07-2014	26847	26847	25989	26013	1021000	26591.72	25244.62	24072.847	22905.135	46.86
02-07-2014	26013	26370	25656	26299	1370600	26601.26	25301.32	24108.42	22938.485	49.74
03-07-2014	26251	26251	25941	25941	651800	26579.82	25357.3	24139.067	22969.095	46.36
04-07-2014	25941	26370	25918	26203	959400	26570.28	25415.42	24170.827	23000.06	49.09
07-07-2014	26251	26680	26251	26465	1579300	26560.74	25470.44	24203.38	23029.475	51.73
08-07-2014	26394	26394	25727	25727	1994300	26520.72	25516.65	24229.107	23054.485	44.69
09-07-2014	26394	26394	25727	25727	1994300	26482.6	25560.72	24260.867	23079.735	44.69
10-07-2014	26203	26203	25489	25870	3501500	26460.68	25599.07	24295.807	23106.175	46.33
11-07-2014	25918	26013	25036	25251	2116600	26422.58	25627.66	24325.033	23136.67	40.70
14-07-2014	25346	25346	24869	25227	860700	26374.46	25659.34	24352.507	23168.71	40.49
15-07-2014	25227	25227	24536	24726	4271900	26308.7	25685.54	24376.007	23195.625	36.36
16-07-2014	24726	24989	24393	24846	1475300	26244.86	25715.8	24399.033	23221.95	38.00
17-07-2014	24965	25203	24655	24679	1641500	26172.92	25741.53	24419.36	23247.915	36.59
18-07-2014	24584	24941	24393	24917	1291800	26116.7	25763.45	24439.053	23281.265	40.00
21-07-2014	24917	25084	24917	25012	1129900	26060	25787.27	24453.027	23314.135	41.35
22-07-2014	25012	25155	24607	24774	2353800	26002.34	25811.09	24461.287	23347.245	38.98
23-07-2014	24774	25251	24774	24774	1349200	25940.88	25832.05	24469.227	23377.735	38.98
24-07-2014	24965	25322	24965	25322	1709800	25894.66	25858.97	24478.593	23410.015	47.09
25-07-2014	25322	25513	25322	25441	1513600	25860.36	25886.36	24488.44	23444.555	48.68
04-08-2014	25346	25441	24655	25012	3441800	25812.24	25896.6	24505.273	23476.71	43.58
05-08-2014	25012	25203	24869	25036	1391200	25760.78	25903.98	24520.993	23509.94	43.94
06-08-2014	25012	25441	24798	25393	1852100	25713.6	25915.89	24547.033	23544.48	49.05
07-08-2014	25393	25441	25060	25203	973600	25693.6	25926.37	24571.173	23578.07	46.62
08-08-2014	25060	25203	24965	24989	1433800	25682.66	25918.04	24590.393	23614.64	43.96
11-08-2014	25251	25298	24989	25251	669400	25675.04	25907.56	24609.133	23651.805	47.87
12-08-2014	25179	25251	24941	25012	1161800	25660.74	25894.93	24622.787	23683.485	44.80
13-08-2014	25012	25084	24965	25036	1175900	25649.78	25879.44	24637.24	23712.905	45.18
14-08-2014	25060	25084	24989	25036	761800	25620.72	25864.67	24649.467	23739.225	45.18
15-08-2014	24869	25036	24679	24822	2084700	25596.42	25851.33	24658.36	23762.81	42.18
18-08-2014	24774	24941	24774	24846	845100	25581.18	25849.19	24664.553	23786.75	42.64
19-08-2014	25036	25298	25012	25298	960800	25575.46	25853.71	24673.76	23813.43	50.62
20-08-2014	25298	25322	25084	25108	1926000	25566.9	25855.62	24684.56	23840.11	47.62
21-08-2014	25012	25036	24869	24941	1287500	25553.56	25856.81	24701.873	23864.525	45.09
22-08-2014	24917	25036	24869	24917	958700	25540.22	25854.19	24728.073	23889.06	44.72
25-08-2014	24774	24798	24560	24679	2949500	25533.56	25854.19	24756.027	23911.93	41.14
26-08-2014	24822	24965	24560	24631	3692900	25518.32	25851.81	24775.4	23935.51	40.44
27-08-2014	24584	24846	24584	24679	1950400	25504.04	25847.76	24797	23960.525	41.52
28-08-2014	24679	24774	24560	24774	922000	25496.42	25858	24826.54	23986.25	43.69
29-08-2014	24774	24774	24298	24298	1253400	25477.84	25858.96	24854.013	24011.265	36.40
01-09-2014	24536	24536	24012	24345	1397800	25457.82	25860.39	24884.027	24039.61	37.51
02-09-2014	24202	24560	24107	24417	254800	25431.14	25856.82	24913.727	24073.08	39.25
03-09-2014	24417	24726	24417	24631	479700	25406.36	25853.72	24945.327	24102.855	44.24
04-09-2014	24631	24822	24298	24298	645400	25377.78	25850.86	24969.467	24127.63	38.89
05-09-2014	24488	24774	24369	24584	870600	25347.3	25855.15	24994.247	24151.93	45.04
08-09-2014	24584	24750	24512	24560	1015200	25316.34	25859.2	25017.913	24174.44	44.63
09-09-2014	24512	24584	24036	24107	651800	25257.26	25855.39	25032.84	24195.64	37.72
10-09-2014	24012	24036	23273	23273	1446800	25170.06	25838	25043.48	24214.1	28.86
11-09-2014	23512	23535	22440	22440	1073400	25060.48	25811.8	25058.093	24226.725	23.04
12-09-2014	22297	22440	21916	22249	2522900	24958.52	25770.35	25070.32	24236.97	21.95
15-09-2014	22249	22487	22130	22201	2293100	24865.6	25727.94	25081.273	24245.305	21.67
16-09-2014	22154	22201	21820	21916	2849500	24783.66	25687.69	25090.967	24250.55	20.05
17-09-2014	21939	22035	21868	21987	2789500	24697.42	25649.34	25100.02	24255.67	21.62
18-09-2014	22106	22916	22106	22725	3236400	24633.1	25606.46	25115.9	24262.575	35.79
19-09-2014	22940	23107	22606	22749	2990500	24564.02	25567.15	25131.62	24269.125	36.20
22-09-2014	22749	22749	22416	22487	1514300	24484.46	25522.6	25141.78	24273.65	33.71
23-09-2014	22392	22487	22059	22059	3291600	24411.1	25465.91	25148.133	24274.605	30.06
24-09-2014	22154	22297	22082	22082	2672900	24338.2	25410.4	25153.213	24280.2	30.50
25-09-2014	22392	22535	22154	22392	1313100	24268.64	25364.66	25155.593	24289.015	36.25
26-09-2014	22297	22297	21916	22106	802500	24205.74	25314.16	25153.687	24295.21	33.50
29-09-2014	22154	22178	21701	21916	1520200	24139.52	25256.99	25152.733	24299.26	31.77
30-09-2014	21916	22035	21725	21916	2186400	24083.32	25196.01	25151.467	24302.835	31.77
01-10-2014	22106	22201	21963	22011	1552400	24026.62	25135.74	25152.74	24305.93	33.75
02-10-2014	21630	21820	21487	21534	2251400	23963.72	25068.32	25148.927	24305.45	29.17
03-10-2014	21272	21534	20772	20987	1620800	23885.12	25000.91	25137.34	24300.57	24.98
06-10-2014	21225	21249	20987	21058	1207500	23806.04	24933.02	25126.86	24291.28	26.46
07-10-2014	21058	21534	21058	21415	1900800	23738.86	24870.6	25120.347	24280.68	33.54
08-10-2014	21106	21320	21010	21058	3015900	23664.54	24802.71	25109.547	24268.055	30.39
09-10-2014	21296	21415	21177	21272	736600	23583.54	24739.1	25100.493	24254.83	34.37
10-10-2014	20867	20939	20677	20867	1262000	23492.06	24676.21	25088.26	24239.345	30.78
13-10-2014	20867	20987	20510	20867	1008500	23409.16	24610.7	25067.453	24231.245	30.78
14-10-2014	20867	21058	20772	20772	752200	23323.88	24542.33	25043.947	24221.715	29.93
15-10-2014	20725	20748	19819	19843	1620800	23212.88	24463.24	25014.887	24213.495	23.19
16-10-2014	19629	19629	19057	19152	2629100	23091.86	24392.73	24981.533	24201.345	19.65
17-10-2014	19152	19414	18342	19009	5211000	22972.26	24327.46	24936.113	24185.86	19.00
20-10-2014	19343	19391	18676	18676	1838700	22840.76	24257.9	24885.293	24167.04	17.55
21-10-2014	18581	18676	18485	18509	2022400	22710.7	24185.72	24833.52	24144.765	16.86
22-10-2014	18581	18795	18557	18700	2032500	22583.98	24116.88	24780.953	24123.925	20.72
23-10-2014	18581	18819	18581	18747	1840900	22458.2	24039.46	24729.18	24101.65	21.68
24-10-2014	18843	19486	18843	19343	3844000	22348.62	23972.52	24683.76	24080.925	32.84
27-10-2014	19462	19557	19224	19343	2333000	22238.56	23909.87	24645.647	24058.055	32.84
28-10-2014	19343	19462	18986	19033	1602900	22113.26	23844.36	24606.893	24033.635	30.24
29-10-2014	19200	20081	19081	20081	3550900	22012.72	23789.81	24574.653	24016.6	45.85
30-10-2014	20296	22201	20200	21916	8010200	21952.22	23752.89	24555.28	24014.46	61.91
31-10-2014	22154	22392	21939	22392	2394700	21901.72	23720.97	24536.7	24021.485	64.83
03-11-2014	22678	22868	22297	22725	1861800	21862.64	23698.1	24523.673	24032.68	66.75
04-11-2014	22678	22678	22106	22106	1813200	21812.14	23665.23	24505.253	24034.585	60.18
05-11-2014	22106	22773	21701	21916	2090700	21756.88	23630.46	24484.133	24036.97	58.28
06-11-2014	21916	22487	21868	21939	1326600	21700.18	23598.3	24472.06	24044.95	58.45
07-11-2014	21939	22201	21701	21844	901600	21651.1	23564.47	24456.34	24053.285	57.41
10-11-2014	21820	22154	21701	21844	623300	21601.08	23529.45	24440.62	24063.29	57.41
11-11-2014	21916	22725	21916	22487	1673000	21562.48	23496.81	24425.373	24075.915	62.65
12-11-2014	22773	23035	22702	23011	1609900	21530.08	23468.22	24412.507	24091.515	66.29
13-11-2014	22916	23130	22511	22535	1383600	21494.82	23436.3	24398.847	24100.805	60.52
14-11-2014	22511	22559	22130	22154	1462500	21446.22	23396.76	24385.507	24107.24	56.30
17-11-2014	22154	22559	22154	22440	637700	21403.82	23360.08	24374.073	24114.39	58.63
18-11-2014	22440	22654	22368	22630	1537400	21374.28	23315.77	24361.687	24118.2	60.15
19-11-2014	22773	22916	22630	22845	754800	21365.72	23267.89	24347.24	24124.04	61.86
20-11-2014	22916	23726	22821	23607	2714200	21389.06	23224.77	24337.553	24140.835	67.23
21-11-2014	23583	24036	23369	23917	2335000	21422.42	23190.47	24321.04	24158.345	69.13
24-11-2014	24107	24250	23797	23797	2124100	21454.34	23159.97	24303.407	24174.54	67.50
25-11-2014	23535	23774	22892	22892	2492000	21473.86	23128.76	24283.08	24186.69	56.63
26-11-2014	22868	23202	22392	23035	1197900	21494.82	23096.12	24264.5	24198.72	57.78
27-11-2014	23107	23416	23107	23297	800900	21506.26	23069.68	24239.727	24213.49	59.90
28-11-2014	23059	23154	22678	22868	1018300	21508.64	23036.33	24214.313	24225.875	55.04
01-12-2014	22654	22654	21916	21939	2419100	21497.68	22991.07	24180.96	24230.755	46.29
02-12-2014	21963	22297	21963	22106	1111700	21498.62	22954.86	24143.48	24235.755	47.90
03-12-2014	22082	22273	21892	22035	1128300	21497.68	22917.94	24106.16	24239.33	47.25
04-12-2014	22059	22749	22059	22321	1975600	21496.26	22882.45	24075.193	24240.76	50.17
05-12-2014	22535	23273	22535	23250	2359400	21519.14	22862.44	24049.153	24245.05	58.24
08-12-2014	23250	23392	22630	22773	1352000	21536.28	22837.9	24016.753	24248.62	53.45
09-12-2014	22678	23059	22583	22749	875700	21552.94	22818.13	23981.653	24251.835	53.21
10-12-2014	22559	22797	22559	22773	652500	21568.18	22797.4	23946.553	24256.6	53.44
11-12-2014	22583	23035	22273	22868	1074500	21594.86	22779.29	23910.5	24260.41	54.36
12-12-2014	23011	23011	22487	22559	1104100	21626.3	22755.71	23876.04	24259.58	50.83
15-12-2014	22344	22344	22035	22035	1052900	21645.84	22725.94	23837.293	24256.605	45.43
16-12-2014	21939	21939	21296	21439	1975600	21646.32	22692.59	23795.84	24251.84	40.20
17-12-2014	21487	22035	21344	21344	2078300	21652.04	22658.29	23752.487	24245.17	39.42
18-12-2014	21916	22392	21630	22201	1201700	21670.62	22627.08	23716.273	24243.025	49.02
19-12-2014	22201	22630	21820	21820	918300	21689.68	22590.87	23680.7	24238.615	45.56
22-12-2014	22011	22178	21868	21868	545500	21709.7	22559.43	23643.7	24228.015	46.08
23-12-2014	21916	22201	21916	22178	430100	21737.82	22530.85	23607.493	24217.415	49.41
24-12-2014	22201	22463	22201	22201	288900	21784.98	22498.93	23570.487	24207.41	49.66
29-12-2014	22392	22868	22392	22630	626700	21854.54	22473.2	23546.667	24199.785	54.18
30-12-2014	22773	23178	22773	23107	1596600	21936.5	22454.38	23530.473	24186.21	58.63
02-01-2015	23154	23821	23107	23416	1320600	22031.3	22436.03	23515.7	24171.795	61.26
05-01-2015	23440	23535	23202	23512	589900	22131.36	22421.03	23500.933	24157.98	62.06
06-01-2015	23416	23416	23035	23154	1088800	22220.44	22402.21	23484.733	24140.825	57.28
07-01-2015	23154	23535	23154	23535	1793800	22316.2	22387.2	23465.04	24125.935	60.75
08-01-2015	23678	24179	23678	24036	1433900	22410.06	22379.34	23451.7	24115.335	64.79
09-01-2015	24298	24917	24298	24750	2108100	22518.2	22378.38	23445.98	24113.785	69.60
12-01-2015	24679	24774	24322	24584	1094300	22629.22	22371.24	23439.313	24112.475	67.30
13-01-2015	24584	24750	24488	24679	1146300	22721.18	22366.95	23433.6	24111.285	67.95
14-01-2015	24774	24774	23726	23726	448900	22757.38	22354.8	23421.053	24105.805	55.89
15-01-2015	23917	24393	23726	23774	1185700	22785.02	22343.37	23408.987	24098.78	56.31
16-01-2015	23559	23988	23392	23559	779800	22801.7	22332.17	23399.3	24093.18	53.84
19-01-2015	23583	23678	23345	23345	248800	22826.48	22319.31	23385.647	24085.56	51.41
20-01-2015	23631	23631	22868	23345	505500	22855.06	22305.97	23371.993	24076.865	51.41
21-01-2015	23535	23535	22988	23035	597300	22876.98	22288.58	23357.86	24073.29	47.80
22-01-2015	22916	22916	22678	22868	1647000	22897.46	22274.28	23342.133	24066.62	45.93
23-01-2015	23273	23345	22654	22868	1051900	22917.94	22259.51	23325.613	24059.95	45.93
26-01-2015	22868	22868	22416	22416	1866100	22916.52	22239.5	23303.38	24048.16	40.90
27-01-2015	22868	23130	22392	23130	712700	22918.9	22224.49	23285.113	24039.105	50.18
28-01-2015	23083	23273	22559	22559	1366100	22919.38	22207.1	23263.993	24028.98	44.20
29-01-2015	22487	22606	22106	22106	1875900	22918.42	22182.32	23237.313	24018.735	40.12
30-01-2015	22535	22535	22059	22154	1168400	22912.7	22158.26	23210.953	24008.73	40.74
02-02-2015	22487	22487	22178	22344	616400	22906.98	22140.63	23179.507	23998.01	43.26
03-02-2015	22535	22535	22249	22297	728000	22896.02	22130.87	23143.933	23984.435	42.78
04-02-2015	22511	22773	22463	22511	1339800	22874.1	22131.58	23107.88	23971.69	45.76
05-02-2015	22678	23297	22583	23297	3954700	22861.7	22142.06	23080.88	23956.205	55.03
06-02-2015	23774	25155	23750	25155	6377500	22888.86	22171.6	23069.6	23949.77	68.67
09-02-2015	25155	25251	24012	24012	1861300	22911.26	22192.56	23056.26	23940.125	57.18
10-02-2015	23845	24226	23535	23559	1282200	22921.74	22208.28	23037.993	23928.81	53.37
11-02-2015	23678	23988	23416	23917	741000	22934.14	22220.2	23024.5	23913.33	55.87
12-02-2015	23821	24393	23797	24226	1436800	22961.3	22234.97	23011.32	23901.06	57.97
13-02-2015	24393	24631	24131	24393	1272600	23010.38	22254.03	22997.507	23888.315	59.10
16-02-2015	24393	24441	23821	23821	530900	23044.68	22271.65	22984.8	23868.78	53.77
17-02-2015	23845	24155	23845	24012	391700	23084.22	22290.95	22973.367	23850.675	55.22
18-02-2015	24107	24202	23821	24036	347200	23118.52	22307.39	22961.14	23836.025	55.41
20-02-2015	23821	24107	23726	23797	471300	23129.46	22324.3	22951.447	23819.23	53.00
23-02-2015	24012	24012	23345	23369	836800	23141.38	22338.83	22939.06	23797.91	48.90
24-02-2015	23369	23369	22868	23059	1748500	23147.58	22350.26	22927.947	23773.135	46.12
25-02-2015	23107	23440	23107	23345	688700	23159.02	22363.6	22917.94	23749.67	49.00
26-02-2015	23607	24012	23464	23774	1216300	23177.14	22386	22911.907	23727.16	53.06
27-02-2015	23821	24179	23488	23488	1396600	23195.72	22411.01	22902.38	23705.96	50.19
02-03-2015	23821	24369	23512	24345	1474900	23241.92	22443.88	22897.933	23688.45	57.59
03-03-2015	24584	24679	24250	24417	2056400	23301.48	22473.9	22895.553	23672.25	58.15
04-03-2015	24417	24917	24345	24750	2212100	23369.6	22510.82	22895.393	23656.765	60.74
05-03-2015	24750	25108	24750	25060	1076600	23426.78	22548.7	22893.647	23643.9	63.04
06-03-2015	25084	25155	24512	24917	1431600	23488.72	22589.2	22890.153	23632.705	61.26
09-03-2015	24512	24893	24417	24846	612800	23548.28	22628.99	22889.047	23619.845	60.35
10-03-2015	24631	24917	24631	24846	724500	23601.64	22669.73	22887.78	23606.03	60.35
11-03-2015	24774	25108	24631	24869	1409000	23655	22719.99	22884.287	23591.615	60.57
12-03-2015	24965	25036	24679	24917	930900	23700.74	22777.64	22882.38	23585.185	61.05
13-03-2015	24965	24965	24298	24417	633200	23726.94	22831.72	22878.567	23579.59	53.64
16-03-2015	24298	25274	24298	24798	1905400	23754.58	22892.94	22875.547	23575.42	57.84
17-03-2015	24893	25227	24750	25012	923300	23784.58	22957.97	22875.547	23571.845	60.03
18-03-2015	24488	24965	24417	24417	1023200	23809.84	23015.14	22871.42	23566.01	51.94
19-03-2015	24679	24703	24417	24417	264900	23827.48	23071.84	22867.293	23555.65	51.94
20-03-2015	24417	24631	24417	24536	770300	23837.48	23123.77	22865.387	23548.145	53.40
23-03-2015	24536	24536	23535	23559	1069100	23813.66	23165.93	22856.807	23537.9	42.12
24-03-2015	23559	23821	23392	23392	671800	23789.82	23209.52	22844.1	23526.94	40.54
25-03-2015	23345	23392	22344	22392	1526500	23744.08	23232.63	22825.993	23511.22	32.66
26-03-2015	22392	22702	22059	22106	608700	23711.68	23234.53	22807.093	23493.71	30.81
27-03-2015	22106	22630	22106	22535	640000	23686.9	23235.96	22791.213	23478.465	36.60
30-03-2015	22535	22964	22535	22678	840700	23669.28	23235.49	22777.873	23466.795	38.45
31-03-2015	22678	23154	22678	23154	994900	23665.46	23245.97	22768.027	23455.6	44.27
01-04-2015	23154	23154	22654	22868	690500	23655.92	23255.49	22755.953	23442.975	41.72
02-04-2015	23059	23059	22678	22773	374600	23650.68	23263.83	22742.613	23431.065	40.87
06-04-2015	22535	22535	22392	22416	937700	23641.64	23269.55	22730.067	23417.01	37.78
07-04-2015	22583	22964	22583	22868	1515400	23641.64	23279.79	22720.22	23404.62	43.60
08-04-2015	22678	23154	22678	23035	945200	23654.02	23285.27	22711.007	23391.04	45.62
09-04-2015	23035	23035	22725	22940	582400	23650.22	23284.56	22699.733	23376.39	44.64
10-04-2015	22916	23107	22845	22988	422600	23658.8	23289.09	22691	23362.695	45.28
13-04-2015	22964	22988	22630	22630	418800	23669.28	23293.85	22677.973	23345.305	41.43
14-04-2015	22630	22678	22154	22201	555100	23670.22	23291.46	22662.247	23325.77	37.34
15-04-2015	22059	22463	21820	21820	1101500	23659.74	23283.36	22647	23299.565	34.11
16-04-2015	21820	22201	21511	21677	1000300	23647.34	23271.68	22636.36	23269.785	32.96
17-04-2015	21916	22106	21677	22011	893900	23637.34	23255.72	22633.5	23240.245	38.21
20-04-2015	22011	22106	21654	21749	1428700	23606.38	23234.04	22630.167	23212.255	35.84
21-04-2015	21773	22392	21773	22249	1917500	23548.26	23218.56	22630.487	23189.265	43.09
22-04-2015	22011	22059	21916	21987	1039400	23507.76	23209.51	22630.96	23169.135	40.50
23-04-2015	22106	22559	22011	22011	934000	23476.8	23199.27	22631.12	23147.695	40.85
24-04-2015	22392	22392	20963	20963	2067300	23417.72	23175.93	22619.373	23122.805	32.01
27-04-2015	20725	20725	18581	19081	3762400	23314.82	23138.06	22594.92	23087.195	22.56
28-04-2015	18819	19367	18628	19343	1307500	23213.82	23112.1	22573.96	23051.585	25.84
29-04-2015	19343	19533	18771	18986	1901400	23117.12	23080.9	22553.473	23017.88	24.33
30-04-2015	18819	19486	18676	19391	1342600	23024.7	23054.46	22535.533	22986.2	29.38
04-05-2015	19391	19486	19152	19295	479300	22929.88	23024.2	22514.887	22953.325	28.89
05-05-2015	19438	19772	19295	19438	609700	22842.7	22986.08	22497.1	22924.26	30.75
06-05-2015	19533	20010	19105	19986	1883400	22775.04	22958.21	22484.233	22898.055	37.50
07-05-2015	19915	19962	19462	19486	742200	22703.58	22925.58	22468.033	22871.855	34.22
08-05-2015	19819	20343	19533	20200	956900	22640.68	22899.85	22455.96	22848.625	42.02
11-05-2015	20010	21249	20010	21177	1168600	22588.74	22882.94	22453.58	22831.115	50.64
12-05-2015	21177	23011	21058	23011	3855000	22579.2	22887.46	22467.073	22821.585	62.04
13-05-2015	23154	24917	23154	24774	6683400	22587.78	22914.85	22491.847	22820.395	69.37
15-05-2015	24607	25227	23917	25155	3767700	22602.54	22952.01	22516.78	22822.3	70.69
18-05-2015	24488	25036	24393	25036	2797600	22608.26	22988.93	22543.3	22823.61	69.68
19-05-2015	24774	25989	24655	25941	3793900	22625.88	23026.33	22574.427	22826.705	72.85
20-05-2015	25346	26227	25346	26108	2242100	22649.7	23069.21	22609.367	22830.04	73.40
21-05-2015	25632	26060	24726	24726	1159100	22647.3	23097.79	22635.093	22828.61	62.13
22-05-2015	25251	25251	24584	24869	872700	22647.76	23124.7	22662.407	22827.775	62.77
25-05-2015	24893	25441	24893	25251	1349900	22655.4	23155.2	22698.46	22827.065	64.49
26-05-2015	25441	26060	25441	25918	2302400	22675.42	23188.08	22743.567	22830.64	67.32
27-05-2015	25251	25727	25251	25560	369100	22698.28	23212.61	22787.24	22833.495	64.35
28-05-2015	25441	25751	24917	24989	973100	22702.1	23228.34	22829.327	22832.185	59.82
29-05-2015	24774	25370	23416	23631	1932000	22674.48	23229.53	22863.473	22825.28	50.68
01-06-2015	23631	24393	23631	23893	1226100	22664	23236.92	22898.093	22819.565	52.19
03-06-2015	24012	24631	24012	24441	1745800	22664.48	23245.98	22936.053	22816.59	55.29
04-06-2015	24393	24488	23369	23869	1060100	22651.14	23244.31	22966.227	22811.825	51.54
05-06-2015	23821	23940	23130	23440	1493700	22648.76	23231.21	22993.54	22804.795	48.86
08-06-2015	23440	23631	22606	22678	669500	22634.48	23212.15	23017.84	22791.695	44.43
09-06-2015	22654	22654	21439	22106	1130700	22628.76	23186.42	23031.34	22776.685	41.41
10-06-2015	21677	22916	21677	22797	1643000	22642.58	23177.13	23037.213	22765.965	46.18
11-06-2015	22868	22868	22606	22606	988500	22644	23165.45	23038.64	22754.41	45.09
12-06-2015	22392	22606	21701	22106	882500	22632.56	23150.92	23034.513	22741.545	42.26
15-06-2015	21677	21820	21415	21415	727500	22597.78	23131.62	23029.907	22725.465	38.66
16-06-2015	21177	21820	20320	21820	1327100	22576.82	23116.37	23029.267	22711.17	41.79
17-06-2015	21820	22178	21439	21439	777500	22550.14	23100.41	23025.933	22694.495	39.74
18-06-2015	21463	21773	21463	21558	897400	22532.98	23087.31	23024.027	22680.795	40.72
19-06-2015	21463	21701	21344	21582	823300	22507.26	23074.45	23022.28	22666.98	40.93
22-06-2015	21773	21773	21010	21010	589000	22466.76	23060.39	23012.433	22649.945	37.54
23-06-2015	21058	21439	20963	20963	693900	22427.22	23038.72	22998.78	22631.605	37.26
24-06-2015	21106	21939	21106	21868	1845300	22404.82	23031.81	22994.333	22619.455	45.49
25-06-2015	21868	22273	21868	22130	1213500	22394.82	23032.05	22994.173	22607.185	47.63
26-06-2015	22011	22297	21534	21725	604200	22385.3	23027.76	22989.407	22593.01	44.71
29-06-2015	21534	21796	21439	21582	426100	22380.54	23020.14	22982.42	22580.385	43.69
30-06-2015	21439	22011	21439	21868	1088400	22384.36	23015.85	22975.907	22573.36	46.33
01-07-2015	22011	22821	22011	22630	640700	22396.74	23017.04	22969.393	22574.31	52.68
02-07-2015	22797	23917	22773	23821	1945100	22438.18	23022.28	22968.753	22582.17	60.55
03-07-2015	23821	24464	23345	24298	1327900	22479.16	23013.71	22972.093	22592.655	63.19
06-07-2015	23535	24774	23535	24607	1476100	22531.56	23019.66	22983.527	22606.11	64.83
07-07-2015	24202	24750	24036	24726	1271400	22585.86	23031.33	22994.8	22619.805	65.47
08-07-2015	24298	24345	24012	24298	1410100	22652.56	23035.14	23001.473	22627.67	61.17
09-07-2015	23559	24417	22964	24298	1257800	22756.9	23035.86	23011.007	22635.415	61.17
10-07-2015	23869	24560	23869	24369	750700	22857.42	23035.62	23027.207	22644.825	61.65
13-07-2015	24369	24679	24298	24679	444900	22971.28	23044.2	23044.36	22657.925	63.78
14-07-2015	24726	24774	24012	24179	955000	23067.04	23045.87	23058.653	22668.41	58.17
15-07-2015	24179	24179	23583	23797	835300	23157.08	23043.48	23068.493	22675.435	54.25
22-07-2015	22845	23655	22702	23202	1322500	23232.36	23037.53	23068.173	22680.915	48.74
23-07-2015	23202	23202	22725	22773	491400	23288.1	23031.57	23068.173	22685.2	45.18
24-07-2015	22773	22773	21844	21844	529100	23335.26	23019.42	23062.14	22684.84	38.60
27-07-2015	21820	21820	20343	20486	881600	23340.98	22990.83	23046.893	22677.215	31.40
28-07-2015	20486	20486	19248	19510	1356900	23307.64	22948.19	23024.507	22667.095	27.44
29-07-2015	19676	20439	19605	19724	1471300	23241.9	22910.55	23005.607	22660.78	29.54
30-07-2015	19724	20153	18747	18747	1393700	23121.36	22854.57	22983.687	22649.225	25.86
31-07-2015	18771	19343	18771	19128	908600	23000.82	22801.68	22968.28	22637.79	29.54
03-08-2015	19128	19867	18581	18866	1757300	22877.42	22742.84	22951.76	22626.83	28.50
04-08-2015	18866	19271	18628	18962	740600	22737.84	22681.86	22930.167	22615.28	29.48
05-08-2015	19057	19510	19057	19295	818100	22601.58	22625.64	22913.333	22607.42	32.94
06-08-2015	19295	19414	19057	19057	1195800	22488.2	22567.75	22894.593	22598.37	31.74
07-08-2015	19057	19176	18843	18843	513100	22367.68	22507.72	22872.36	22588.725	30.66
10-08-2015	18843	18866	18104	18819	1157800	22239.04	22447.22	22849.813	22583.605	30.54
11-08-2015	19057	19152	18128	18176	1674000	22084.2	22379.81	22820.12	22578.725	27.31
12-08-2015	18128	18128	17461	17628	797500	21925.56	22311.92	22783.593	22571.82	24.90
13-08-2015	17723	18866	17723	18724	815800	21800.26	22251.18	22752.313	22572.06	36.91
14-08-2015	18581	18581	18009	18223	958300	21692.1	22183.29	22717.053	22570.63	34.22
18-08-2015	18295	18295	17294	17318	908100	21560.6	22112.3	22678.147	22563.72	29.96
19-08-2015	17247	17532	17151	17199	486900	21415.76	22040.12	22635.907	22555.98	29.44
20-08-2015	17056	17056	16318	16318	776800	21264.74	21957.94	22584.453	22540.855	25.87
21-08-2015	16103	16103	15555	15770	964000	21111.34	21880.05	22524.587	22522.99	23.93
24-08-2015	14436	14912	13745	14531	1396100	20948.4	21791.44	22457.567	22500.48	20.23
25-08-2015	14483	15436	13864	14102	1470000	20788.32	21708.54	22387.053	22470.585	19.13
26-08-2015	14102	14555	13983	14317	841100	20618.72	21630.65	22324.327	22432.59	21.44
27-08-2015	14507	15817	14507	15817	928600	20482.94	21563.47	22271.28	22399.715	35.33
28-08-2015	16294	17342	16294	17223	1497900	20385.28	21508.92	22229.04	22372.205	45.12
31-08-2015	17223	17818	16318	16318	808700	20283.34	21440.56	22182.193	22343.265	40.83
01-09-2015	16675	16865	16032	16103	992300	20169	21372.91	22133.913	22314.2	39.86
02-09-2015	15817	15984	15436	15436	744300	20048.94	21299.54	22083.253	22281.685	36.94
03-09-2015	15627	15841	15484	15508	627000	19927.94	21230.46	22034.187	22250.005	37.47
04-09-2015	15627	15674	15246	15293	756200	19802.16	21154.71	21983.687	22217.25	36.48
07-09-2015	15436	15436	14293	14507	595000	19672.1	21069.43	21930.96	22177.35	33.03
08-09-2015	14293	14769	14102	14674	753700	19546.32	20986.77	21874.587	22135.665	34.45
09-09-2015	14864	16556	14864	16484	1641800	19438.64	20921.73	21834.087	22105.41	47.43
10-09-2015	16198	16198	15293	15722	960300	19310.48	20852.65	21791.527	22073.25	43.52
11-09-2015	16151	17437	16151	17151	2009700	19219	20802.15	21758.173	22046.805	51.58
14-09-2015	17175	17866	16723	17270	1909300	19132.76	20756.65	21724.347	22020.005	52.19
15-09-2015	17342	17771	16961	16985	1095900	19035.1	20709.73	21688.933	21990.705	50.55
16-09-2015	17247	17532	17127	17294	919000	18928.38	20662.56	21654.153	21959.14	52.30
17-09-2015	17437	17628	16937	17127	1557200	18794.5	20616.34	21613.02	21925.19	51.24
18-09-2015	17199	17294	17032	17151	1492300	18651.56	20565.36	21559.66	21891.96	51.40
21-09-2015	16865	17247	16842	17247	574800	18504.36	20517.96	21514.56	21863.735	52.04
22-09-2015	17342	17580	17056	17056	1690300	18350.96	20468.41	21471.207	21833.84	50.60
23-09-2015	16794	17175	16770	17080	1459600	18206.6	20429.58	21425.627	21802.755	50.79
25-09-2015	17080	17532	16961	17104	2880600	18062.72	20409.81	21378.147	21773.935	50.98
28-09-2015	17342	17461	16865	16961	1524000	17914.56	20385.99	21328.6	21749.045	49.71
29-09-2015	16770	17318	15936	17247	1904400	17765.92	20368.6	21284.773	21724.75	52.28
30-09-2015	17628	17699	17270	17270	2819500	17627.74	20347.39	21239.827	21700.925	52.49
01-10-2015	17390	18485	17294	18390	3757700	17519.6	20338.34	21202.187	21681.27	61.42
02-10-2015	18533	18938	17985	18199	2570900	17419.54	20325.95	21164.867	21656.015	59.37
05-10-2015	18485	19462	18485	19367	1694600	17351.42	20319.76	21138.187	21638.985	66.69
06-10-2015	19605	19962	18581	19057	2665200	17295.68	20315.47	21111.507	21620.525	63.42
07-10-2015	19343	19510	17985	18104	2311000	17248.04	20294.51	21076.567	21597.18	54.58
08-10-2015	18295	18438	17175	17437	2086700	17206.58	20257.11	21034.32	21570.025	49.38
09-10-2015	17818	18319	17509	17747	3046400	17167.04	20204.47	20996.047	21545.965	51.68
12-10-2015	18080	18795	17914	18104	2457600	17154.18	20137.77	20954.44	21526.31	54.26
13-10-2015	18152	18199	17604	17914	3049700	17129.9	20065.36	20911.087	21508.685	52.65
15-10-2015	17914	18104	17723	17723	1666200	17107.04	19992.23	20864.24	21490.58	51.01
16-10-2015	17723	18057	17318	18057	2509200	17088.94	19913.39	20817.553	21469.86	53.73
19-10-2015	18009	18009	17675	18009	684200	17063.22	19832.4	20771.5	21450.805	53.27
20-10-2015	18057	18771	18057	18366	1811000	17049.4	19768.8	20728.3	21433.295	56.25
21-10-2015	18819	19724	18771	19438	5621500	17061.3	19714.49	20692.247	21419.595	63.72
22-10-2015	19700	20867	19700	20462	4803000	17094.16	19666.6	20662.867	21410.9	69.15
23-10-2015	20867	21058	19772	19772	1530400	17126.08	19605.14	20628.567	21396.61	62.38
26-10-2015	19724	20058	19248	19438	669500	17162.28	19543.92	20595.373	21378.265	59.35
27-10-2015	19105	19891	18795	19891	923500	17185.62	19492.94	20562.66	21360.64	62.04
28-10-2015	19915	20153	18676	18676	2470400	17194.68	19443.39	20520.42	21336.46	52.08
29-10-2015	18533	18676	18104	18390	1365300	17216.12	19388.36	20480.24	21312.64	50.05
30-10-2015	18390	19438	18390	18962	2459300	17251.38	19333.57	20443.873	21289.775	53.93
02-11-2015	18962	19248	18414	18962	1391900	17304.26	19284.5	20406.713	21264.405	53.93
03-11-2015	19343	19391	18890	18914	1922100	17367.14	19239.24	20375.747	21235.225	53.52
04-11-2015	19057	20010	19057	19891	2457800	17474.34	19211.37	20352.407	21211.76	60.09
05-11-2015	19819	19819	18962	19009	2107800	17572.48	19180.4	20329.853	21183.41	52.83
06-11-2015	18986	19271	18986	19081	704500	17667.76	19143.24	20309.687	21160.185	53.33
09-11-2015	18581	18914	18128	18414	1093800	17719.7	19101.32	20282.213	21133.385	48.27
10-11-2015	18152	18557	17818	17818	825400	17731.6	19058.44	20249.813	21104.68	44.23
11-11-2015	17818	18104	17151	17151	1353600	17748.26	19015.8	20209.793	21073.71	40.18
12-11-2015	17151	18033	17151	17675	1288800	17779.7	18974.35	20175.173	21045.36	44.48
13-11-2015	17628	17985	17151	17199	1148300	17814.96	18931.95	20138.013	21016.18	41.56
16-11-2015	17199	17437	17151	17223	501800	17849.26	18888.6	20103.393	20987.955	41.77
17-11-2015	17294	17580	17294	17485	728800	17893.1	18847.63	20067.507	20961.04	44.10
18-11-2015	17509	17723	17270	17270	754100	17948.36	18810.23	20029.073	20935.31	42.59
19-11-2015	17461	17794	17342	17485	1492100	18004.58	18775.45	19992.707	20907.085	44.64
20-11-2015	17675	17818	17390	17390	1415200	18022.7	18730.67	19955.387	20881.24	43.89
23-11-2015	17437	18009	17437	17842	646700	18065.1	18687.79	19923.467	20859.92	48.30
24-11-2015	17890	18009	17580	17580	599800	18073.68	18646.34	19892.66	20837.05	46.04
25-11-2015	17628	17866	17509	17818	1070600	18084.64	18608.7	19865.98	20814.42	48.40
26-11-2015	17628	17866	17628	17628	720200	18097.5	18566.3	19838.987	20791.075	46.65
27-11-2015	17628	17818	17223	17223	824000	18096.08	18512.23	19807.067	20764.635	43.07
30-11-2015	17223	17342	16151	16151	5516900	18076.56	18435.53	19769.747	20728.905	35.33
01-12-2015	16532	17056	16389	17056	1501300	18074.66	18363.11	19735.127	20688.41	44.41
02-12-2015	16913	17247	16794	17056	763600	18070.84	18287.6	19702.253	20653.63	44.41
03-12-2015	16770	16961	16770	16818	715200	18066.08	18208.52	19667.633	20619.925	42.59
04-12-2015	16675	17056	16627	16770	883500	18059.88	18133.24	19639.68	20584.19	42.21
07-12-2015	16770	17294	16770	17175	1008600	18061.3	18062.01	19626.973	20548.935	46.51
08-12-2015	17151	17151	16627	16627	840700	18054.62	17984.59	19608.867	20510.105	41.96
10-12-2015	16437	16461	15746	15794	971400	18025.56	17895.74	19587.587	20469.97	36.17
11-12-2015	15817	16008	15651	15794	1029600	17996.04	17811.89	19563.607	20428.88	36.17
14-12-2015	15436	15698	15269	15698	577300	17942.2	17730.9	19539.627	20387.19	35.52
15-12-2015	15722	15817	15508	15674	574200	17891.7	17655.62	19514.533	20346.575	35.35
16-12-2015	15436	15770	15389	15436	834100	17813.08	17582.25	19484.2	20306.91	33.61
17-12-2015	16151	16151	15484	15674	1221100	17745.42	17520.55	19458.787	20269.985	36.95
18-12-2015	15674	15674	15269	15269	896900	17688.72	17468.38	19425.913	20229.605	33.83
21-12-2015	15246	15246	15055	15127	1062000	17642.52	17424.55	19385.58	20186.37	32.78
22-12-2015	15246	15293	14817	14984	806800	17587.26	17377.15	19332.067	20143.85	31.72
23-12-2015	15055	15103	14650	14769	958600	17520.56	17337.37	19265.367	20095.97	30.14
28-12-2015	15055	15389	14960	15269	4254700	17467.66	17298.78	19199.46	20050.23	37.90
29-12-2015	15389	15412	15103	15127	1302500	17415.74	17261.39	19133.4	20002.115	36.65
30-12-2015	15246	15341	15079	15103	3759200	17356.66	17222.8	19061.147	19952.33	36.43
04-01-2016	15103	15198	14864	14960	902000	17295.68	17179.45	18986.827	19902.545	35.10
05-01-2016	14960	15936	14960	15889	2462100	17246.14	17147.77	18927.913	19857.76	48.37
06-01-2016	15936	16175	15746	15936	1927000	17176.1	17118.7	18868.36	19813.21	48.94
07-01-2016	15627	15817	15436	15627	1913400	17079.4	17086.78	18804.2	19767	45.40
08-01-2016	15627	15651	15365	15484	730900	16993.64	17059.86	18734.64	19719.835	43.82
11-01-2016	15484	15531	15127	15246	384200	16909.8	17036.04	18665.88	19673.98	41.24
12-01-2016	15293	15794	15293	15770	1639000	16827.38	17006.5	18604.42	19628.84	48.43
13-01-2016	15794	16008	15531	15603	851800	16765.92	16980.3	18550.9	19581.795	46.48
14-01-2016	15436	15936	15341	15674	1991600	16711.6	16963.86	18496.107	19538.08	47.44
15-01-2016	15722	16008	15627	15817	1452600	16648.7	16950.04	18438.613	19495.08	49.43
18-01-2016	15531	16318	15531	16294	1690200	16595.34	16949.8	18388.113	19453.87	55.47
19-01-2016	16437	16627	16222	16461	1431800	16546.28	16956.71	18341.587	19418.38	57.39
20-01-2016	16461	16461	15913	15913	1212000	16466.72	16970.53	18296.487	19380.985	49.81
21-01-2016	15913	16008	15460	15603	1099800	16398.6	16985.54	18253.133	19347.04	46.09
22-01-2016	15817	15936	15603	15770	1219300	16332.38	17000.07	18206.287	19315.36	48.33
25-01-2016	16056	16222	15865	16008	761300	16284.26	17001.98	18162.3	19282.725	51.42
26-01-2016	15817	15913	15651	15913	632700	16246.16	16988.88	18121.013	19248.9	50.13
27-01-2016	16008	16127	15794	15984	781000	16222.82	16985.54	18084.807	19213.05	51.12
28-01-2016	15984	16413	15984	16413	2035600	16197.58	16988.64	18048.76	19180.775	56.69
29-01-2016	16461	16556	16103	16270	2003100	16179	16996.98	18014.3	19148.26	54.46
01-02-2016	16389	16389	15865	16198	1149500	16158.5	17003.88	17978.567	19117.17	53.32
02-02-2016	16198	16198	15722	15722	2020600	16123.24	17008.17	17939.5	19081.44	46.42
03-02-2016	15555	15865	15508	15865	1778000	16095.14	17021.75	17905.2	19045.59	48.58
04-02-2016	15913	16461	15889	16222	3487200	16069.88	17037.23	17873.593	19012	53.59
05-02-2016	16222	16413	16056	16270	2390400	16047.48	17035.09	17836.273	18978.41	54.24
09-02-2016	16198	16389	15865	15913	1025600	16008.9	17037	17794.827	18944.825	48.80
10-02-2016	16008	16103	15698	15746	852900	15972.22	17022.95	17754.967	18912.55	46.45
11-02-2016	15746	16008	15412	15436	1812300	15924.58	17004.61	17713.993	18880.63	42.37
12-02-2016	15436	16032	15412	15865	1623000	15889.32	16993.41	17673.973	18851.57	49.04
15-02-2016	16103	16627	15984	16556	2244700	15875.98	16986.03	17633.48	18824.295	57.55
16-02-2016	16627	17318	16627	17247	2811000	15897.9	16987.23	17589.653	18801.785	64.02
17-02-2016	17437	17818	17342	17675	3249100	15910.28	16992.47	17545.5	18778.915	67.34
18-02-2016	17628	18628	16818	16889	5843000	15906.94	16988.89	17494.047	18753.425	56.95
19-02-2016	16889	17270	16889	16913	2227500	15908.84	16987.46	17441.96	18727.935	57.16
22-02-2016	16961	17175	16913	16985	449000	15913.14	16986.51	17393.207	18708.045	57.85
23-02-2016	17056	17151	16103	16270	1808700	15895.04	16978.17	17339.687	18693.99	49.37
24-02-2016	16198	16341	15722	15794	1377900	15878.38	16966.5	17282.52	18676.245	44.68
25-02-2016	15627	15627	14078	14317	8280900	15848.84	16937.2	17213.44	18652.9	33.91
26-02-2016	14293	14293	13340	13483	5754800	15802.62	16899.33	17142.133	18623.36	29.57
29-02-2016	13530	14150	13530	14150	2134600	15771.66	16856.93	17077.82	18597.635	36.56
01-03-2016	14293	14293	14102	14269	1524300	15743.56	16817.63	17018.267	18571.79	37.74
02-03-2016	14269	14555	14102	14293	3773300	15720.7	16766.89	16961.733	18543.325	38.00
03-03-2016	14483	14531	14126	14197	1742100	15691.16	16718.29	16910.753	18516.88	37.35
04-03-2016	14317	14460	14221	14388	1369900	15673.54	16681.13	16870.1	18487.82	39.56
07-03-2016	14579	15103	14555	15031	2384400	15671.62	16657.07	16840.24	18457.09	46.44
08-03-2016	15150	15412	14841	15055	1775400	15673.04	16630.15	16809.113	18417.31	46.68
10-03-2016	15007	16723	15007	16675	6187200	15711.16	16615.86	16795.3	18376.815	59.94
11-03-2016	16675	17342	15913	16246	6180700	15730.7	16599.18	16776.087	18332.27	55.97
14-03-2016	16413	16532	16270	16389	1219400	15755.94	16585.84	16759.573	18289.035	56.99
15-03-2016	16484	16675	16365	16675	1829700	15787.38	16572.02	16744.327	18242.705	59.04
16-03-2016	16675	16961	16508	16961	1883500	15827.4	16561.54	16728.767	18196.97	61.04
17-03-2016	16865	17056	16675	16961	1741600	15848.84	16547.49	16714.793	18158.145	61.04
18-03-2016	16961	17104	16794	16985	2335700	15869.82	16522.96	16702.407	18118.725	61.22
21-03-2016	16985	17056	16794	16865	654300	15894.58	16486.99	16689.38	18076.795	59.70
22-03-2016	16985	17127	16627	17127	1585600	15927.44	16460.54	16682.387	18032.84	61.93
23-03-2016	17104	17127	16794	16865	943600	15959.82	16434.81	16677.3	17989.365	58.46
24-03-2016	16794	16842	16389	16484	1084900	15974.1	16400.74	16662.367	17946.84	53.74
28-03-2016	16484	16603	16246	16294	1364300	15987.92	16376.92	16649.507	17910.155	51.51
29-03-2016	16318	16699	16318	16580	423200	16006.04	16358.82	16644.587	17873.59	54.57
30-03-2016	16675	16770	16484	16651	1053600	16022.72	16335.71	16640.933	17834.64	55.32
31-03-2016	16603	17437	16603	17342	2073700	16043.68	16319.51	16647.76	17802.005	61.94
01-04-2016	17342	17390	16818	17294	1011200	16060.34	16303.31	16657.92	17771.275	61.26
04-04-2016	17151	17175	16532	16675	1673300	16075.58	16271.15	16672.213	17741.26	53.17
05-04-2016	16675	16842	16580	16580	728000	16095.12	16246.86	16688.733	17713.63	52.03
06-04-2016	16603	16651	16246	16341	1269300	16106.54	16219.46	16702.227	17681.35	49.19
07-04-2016	16484	16532	16198	16198	1722800	16110.34	16197.3	16704.767	17649.31	47.51
08-04-2016	16294	16294	15913	16056	1249300	16113.2	16179.68	16696.987	17619.06	45.84
11-04-2016	16056	16103	15293	15603	1834900	16105.58	16164.2	16692.22	17590	40.90
12-04-2016	15531	15531	15127	15269	1525500	16082.7	16140.14	16686.66	17557.245	37.68
13-04-2016	15436	15436	15198	15293	844000	16063.16	16121.08	16685.707	17526.515	38.06
14-04-2016	15436	15651	15365	15651	2082800	16052.22	16105.36	16686.66	17496.98	43.55
15-04-2016	15674	15865	15508	15722	1338700	16052.22	16087.73	16689.52	17467.68	44.60
18-04-2016	15674	15698	15269	15698	818000	16048.88	16072.01	16697.46	17441.12	44.30
19-04-2016	15698	15841	15436	15531	875200	16035.06	16052.47	16703.173	17413.96	42.18
20-04-2016	15627	15627	15246	15246	2165100	16014.58	16031.03	16694.92	17380.85	38.76
21-04-2016	15246	15531	15246	15293	1511800	16002.18	16005.54	16692.06	17346.665	39.63
22-04-2016	15293	15389	15055	15222	1270600	15991.7	15981.96	16679.2	17314.15	38.74
25-04-2016	15341	15365	15007	15007	991900	15983.12	15953.85	16664.113	17281.275	36.08
26-04-2016	15007	15865	14960	15531	3096000	15976.44	15932.88	16654.42	17249.59	45.82
27-04-2016	15651	15817	15341	15341	1355000	15952.14	15914.06	16641.4	17213.145	43.25
28-04-2016	15436	15579	15341	15484	638200	15916.88	15907.39	16630.447	17171.46	45.72
29-04-2016	15627	15627	15198	15341	719600	15870.2	15890.24	16618.38	17126.675	43.67
02-05-2016	15246	15484	14864	15484	550100	15842.1	15874.52	16606.627	17081.06	46.27
03-05-2016	15436	15508	15222	15436	563900	15812.56	15860.7	16595.827	17034.61	45.51
04-05-2016	15150	15198	14912	14984	1008500	15772.54	15842.84	16581.853	16988.04	39.03
09-05-2016	14984	15127	14483	14650	1349300	15740.14	15817.59	16565.493	16939.8	35.06
10-05-2016	14531	14555	14102	14197	1666800	15708.2	15793.29	16547.067	16888.94	30.53
11-05-2016	14245	14841	14197	14769	1685500	15717.24	15783.04	16530.547	16839.39	40.92
12-05-2016	14769	15055	14698	14936	822000	15746.3	15774.46	16514.987	16793.175	43.57
13-05-2016	14864	14864	13912	14150	3353800	15746.3	15758.98	16486.72	16744.94	35.49
16-05-2016	13912	14102	13816	13959	1324200	15740.1	15741.83	16458.453	16698.725	33.85
17-05-2016	14007	14269	13912	14126	1075300	15736.76	15728.73	16423.513	16655.49	36.61
18-05-2016	13816	14174	13816	14078	1182200	15734.38	15712.77	16390.32	16616.66	36.14
19-05-2016	14221	14221	13912	14174	1541000	15730.1	15701.82	16364.12	16585.1	37.85
20-05-2016	14197	14221	13935	14031	1068100	15710.1	15690.86	16341.413	16557.705	36.30
23-05-2016	14031	14221	14031	14102	691800	15691.04	15682.04	16317.113	16529.595	37.67
24-05-2016	14055	14197	13816	13864	1001600	15634.82	15672.99	16288.847	16505.18	34.95
25-05-2016	13864	14078	13864	13983	858200	15589.56	15660.13	16262.64	16479.455	37.38
26-05-2016	14245	14483	14102	14126	1318000	15544.3	15650.12	16238.66	16455.755	40.27
27-05-2016	14197	14364	14197	14293	1133200	15496.66	15642.02	16213.567	16432.41	43.55
30-05-2016	14293	14388	14197	14221	3452400	15441.86	15634.63	16188.313	16407.04	42.47
31-05-2016	14007	14102	13173	13483	36375800	15372.3	15610.57	16155.76	16379.17	33.33
01-06-2016	13197	13864	13126	13745	6556900	15307.5	15588.66	16117.807	16353.68	38.40
02-06-2016	13840	14745	13840	14650	7762200	15263.2	15578.89	16079.06	16332.835	51.98
03-06-2016	14650	15484	14650	14841	7937500	15217.48	15572.46	16046.187	16316.16	54.27
06-06-2016	14841	15031	14460	14698	2402400	15174.14	15566.98	16014.587	16301.51	52.26
07-06-2016	14750	16200	14750	15775	6816400	15159.96	15567.03	15987.147	16286.765	63.29
08-06-2016	15850	16175	15750	16000	4369500	15154.08	15571	15969.307	16275.65	65.10
09-06-2016	16200	16200	15475	15550	2933500	15133.48	15569.76	15950.373	16266.81	58.84
10-06-2016	15450	15700	15250	15550	873200	15111.46	15567.09	15927.627	16258.565	58.84
13-06-2016	15300	15300	14700	14900	2215500	15062.62	15553.15	15900.547	16251.475	50.67
14-06-2016	14950	14950	14400	14500	5454000	15006.74	15533.54	15871.12	16245.125	46.41
15-06-2016	14500	14825	14375	14700	3554600	14967.24	15521.41	15836.513	16245.97	48.73
16-06-2016	14700	14750	14500	14500	3936000	14925.64	15510.38	15806.453	16247.96	46.56
17-06-2016	14500	14700	14500	14550	2441400	14889.82	15498.18	15776.247	16249.125	47.19
20-06-2016	14700	14725	14575	14700	891400	14859.86	15485.1	15751.487	16243.54	49.14
21-06-2016	14600	14825	14600	14625	1189900	14831.24	15472.22	15730.2	16230.55	48.18
22-06-2016	14800	14800	14325	14500	1315900	14809.18	15457.38	15712.527	16221.46	46.55
23-06-2016	14675	14675	14350	14500	1108200	14793.8	15438.25	15691.36	16213.445	46.55
24-06-2016	14600	14600	13900	14100	3140000	14769.94	15416.55	15670.7	16206.765	41.36
27-06-2016	14100	14350	14050	14300	662300	14742.92	15397.57	15651.213	16200.725	44.68
28-06-2016	14350	14600	14225	14600	2243500	14720.48	15386.35	15631.98	16197.26	49.32
29-06-2016	14625	14700	14475	14650	1650100	14699.52	15374.2	15614.513	16197.975	50.07
30-06-2016	14700	14750	14500	14700	1472400	14682.9	15358.98	15595.947	16198.105	50.86
01-07-2016	14700	14725	14400	14450	1152800	14666.98	15340.78	15576.347	16187.935	46.89
11-07-2016	14400	14450	14000	14100	5544200	14643.12	15322.65	15551.4	16179.825	41.95
12-07-2016	14125	14325	14125	14250	3913000	14623.68	15307.69	15529.2	16165.32	44.64
13-07-2016	14325	14550	14275	14475	2653100	14613.04	15298.08	15506.913	16151.345	48.50
14-07-2016	14550	14600	14350	14400	1711200	14590.42	15283.43	15485.393	16138.42	47.32
15-07-2016	14475	14900	14425	14800	4065700	14579.6	15265.87	15469.24	16125.95	53.79
18-07-2016	14900	15500	14900	15375	5026300	14577.42	15247.15	15464.067	16117.19	61.17
19-07-2016	15450	15500	15150	15150	2744800	14573.6	15221.9	15451.36	16107.185	57.31
20-07-2016	15250	15675	15250	15550	4072200	14574.92	15208.51	15441.32	16098.7	61.91
21-07-2016	15600	15700	15100	15100	2056800	14568.2	15190.38	15429.867	16088.92	54.76
22-07-2016	15100	15300	15025	15100	1339900	14570.52	15171.53	15418.733	16079.02	54.76
25-07-2016	15200	15400	15100	15200	971500	14581.52	15160.83	15405.567	16069.5	56.07
26-07-2016	15200	15200	14875	14900	2102200	14595.58	15151.89	15394.053	16059.195	51.28
27-07-2016	15075	15100	14550	14650	3950900	14593.2	15155.22	15386.427	16046.21	47.63
28-07-2016	14750	14900	14675	14700	1794700	14588.48	15167.39	15379.133	16033.36	48.42
29-07-2016	14700	14950	14500	14500	2810100	14595.48	15170.89	15371.147	16013.91	45.46
01-08-2016	14700	14950	14650	14850	1499100	14613.3	15176.7	15365.653	15997.165	51.09
02-08-2016	14850	14900	14575	14600	2587400	14622.78	15179.77	15360.08	15973.33	47.34
03-08-2016	14400	14825	14400	14775	2476100	14636.72	15185.55	15354.087	15951.92	50.10
04-08-2016	14950	15200	14925	15200	4399500	14657.24	15193.67	15353.627	15937.4	56.13
05-08-2016	15400	15500	15100	15125	2475800	14679.12	15194.61	15353.613	15925.84	54.87
08-08-2016	15125	15250	14950	15050	1917300	14698.08	15194.56	15354.053	15912.355	53.58
09-08-2016	15200	15200	15050	15100	2163200	14722.8	15178.81	15356.26	15897.335	54.35
10-08-2016	15250	15775	15250	15725	8051100	14757.64	15173.6	15359.3	15886.39	62.71
11-08-2016	15800	16175	15750	15800	7940900	14791.12	15167.71	15363.787	15876.775	63.58
12-08-2016	16000	16000	15650	15700	3028500	14819.26	15157.96	15367.767	15864.99	61.53
15-08-2016	15800	16350	15325	16275	5498300	14860.34	15151.1	15376.533	15856.32	67.92
16-08-2016	16400	16900	16400	16600	7848700	14922.68	15147.49	15381.273	15847.49	70.86
18-08-2016	16900	17225	16575	16600	10770700	14979.78	15143.64	15385.7	15833.3	70.86
19-08-2016	16600	16950	16350	16600	4691100	15018.78	15140.99	15392.187	15813.99	70.86
22-08-2016	16600	17200	16500	17000	3134700	15061.96	15139.72	15402.293	15800.13	74.46
23-08-2016	16900	16900	16275	16725	3992000	15102.5	15138.32	15412.153	15786.565	68.22
24-08-2016	16650	16650	16225	16225	3289900	15111.5	15135.73	15415.187	15768.235	58.60
25-08-2016	16350	16800	16200	16800	3390200	15127.5	15140.79	15423.167	15758.855	64.75
26-08-2016	16825	16825	16475	16550	1746500	15147.5	15140.49	15429.007	15749.655	60.54
29-08-2016	16450	16450	15850	15925	2899300	15155	15133.23	15429.727	15734.47	51.51
30-08-2016	16000	16150	15750	16100	1609500	15179	15120.81	15428.433	15720.16	53.60
31-08-2016	16075	16450	15925	16400	2154800	15217	15111.87	15428.027	15707.59	57.01
01-09-2016	16400	16500	16175	16200	1862800	15247	15107.12	15429.94	15689.135	54.15
02-09-2016	16200	16425	16200	16325	979800	15283.5	15104.57	15434.753	15675.715	55.65
05-09-2016	16525	16750	16350	16400	1976200	15320.5	15105.16	15438.953	15662.31	56.57
06-09-2016	16500	16600	16450	16575	1040000	15358	15108.93	15442.733	15653.115	58.71
07-09-2016	16575	16725	16500	16725	1499500	15400	15115.62	15448.147	15647.65	60.51
08-09-2016	16725	16725	16450	16475	989800	15439.5	15124.34	15451.42	15644.27	56.12
09-09-2016	16425	16450	16100	16350	743100	15476.5	15135.15	15451	15637.645	54.01
13-09-2016	16375	16375	15800	15900	947000	15512.5	15141.22	15448.533	15631.15	47.14
14-09-2016	15800	15800	15375	15450	935500	15535.5	15139.21	15443.547	15622.285	41.46
15-09-2016	15300	15700	15300	15650	1802700	15556.5	15138.49	15443.067	15613.11	44.65
16-09-2016	15700	15775	15200	15650	1176700	15576.5	15138.01	15441.633	15605.01	44.65
19-09-2016	15500	16175	15500	16025	1412900	15603	15142.95	15440.32	15597.71	50.52
20-09-2016	16075	16275	15800	16125	2101000	15636.5	15151.74	15439.353	15591.385	51.98
21-09-2016	16125	16150	15900	16050	868200	15675.5	15159.31	15440.267	15582.425	50.77
22-09-2016	16100	16225	15600	15625	1826200	15703	15163.34	15439.46	15572.65	44.45
23-09-2016	15750	15900	15400	15450	1835300	15722.5	15167.77	15439.553	15560.81	42.12
26-09-2016	15550	15650	15475	15550	1314700	15745.5	15167.96	15437.453	15550.42	43.93
27-09-2016	15500	15575	15225	15300	2764400	15755.5	15167.55	15429.08	15540.805	40.52
28-09-2016	15300	15300	14875	14925	3770700	15746.5	15161.96	15413.6	15534.675	36.01
29-09-2016	15175	15175	14975	15000	1605000	15743.5	15158.55	15395.767	15524.395	37.51
30-09-2016	15000	15100	14800	14825	1137200	15729	15151.96	15382.007	15513.24	35.43
03-10-2016	14900	15075	14900	15000	2037300	15727	15147.6	15369.253	15504.15	39.07
04-10-2016	15025	15175	15000	15025	1456700	15725.5	15148.01	15356.187	15495.425	39.60
05-10-2016	15075	15100	14925	15000	1820700	15721.5	15151.51	15347.72	15484.55	39.23
06-10-2016	15025	15075	14950	15000	827900	15723.5	15159.54	15342.427	15476.415	39.23
07-10-2016	15000	15450	14950	15325	3017600	15737	15165.1	15349.147	15474.07	46.62
10-10-2016	15325	15400	15200	15200	1332400	15747	15167.74	15360.593	15471.1	44.39
11-10-2016	15175	15300	15100	15125	1689700	15759.5	15177.49	15367.093	15468.235	43.05
12-10-2016	15250	15325	14950	15000	2254100	15762.5	15187.9	15371.967	15464.865	40.85
13-10-2016	15175	15175	14775	14775	2387500	15766	15194.39	15375.18	15461.56	37.16
14-10-2016	14775	15075	14725	15075	979300	15772	15204.36	15381.033	15458.565	44.37
17-10-2016	15100	15725	15000	15675	5597500	15781.5	15219.37	15389.613	15460.595	55.40
18-10-2016	15800	16025	15800	15950	4221900	15798	15238.56	15395.74	15464.71	59.37
19-10-2016	15850	15900	15700	15800	1812100	15813	15255.54	15400.707	15468.79	56.42
20-10-2016	15800	15800	15400	15475	912200	15820.5	15271.65	15392.707	15472.32	50.55
21-10-2016	15450	15525	14600	14600	2926000	15798	15277.82	15381.733	15468.975	38.84
24-10-2016	14950	15500	14950	15325	1724400	15788.5	15289.81	15374.64	15469.965	49.32
25-10-2016	15575	15850	15550	15600	1872700	15786.5	15302.88	15367.473	15472.45	52.63
26-10-2016	15525	15650	15375	15600	843000	15773	15316.67	15358.4	15475.65	52.63
27-10-2016	15750	15800	15400	15625	1330000	15753.5	15338.09	15349.493	15474.33	52.96
28-10-2016	15800	15800	15450	15525	1049700	15732	15355.89	15339.76	15472.275	51.44
31-10-2016	15550	15575	15175	15250	969700	15705	15361.89	15328.993	15470.39	47.42
01-11-2016	15250	15450	14875	15000	2152600	15665	15363.48	15314.813	15467.97	44.04
02-11-2016	15125	15125	14750	14750	3025800	15625.5	15364	15300.713	15465.49	40.91
03-11-2016	14900	15050	14575	14625	1766500	15593.5	15352.5	15288.32	15459.765	39.40
04-11-2016	14625	14825	14450	14775	1677600	15553	15340.25	15278.193	15455.625	42.16
07-11-2016	14825	15050	14750	15000	1476700	15522	15334.75	15267.66	15452.255	46.12
08-11-2016	15100	15400	15000	15325	2162300	15510	15332.5	15258.82	15449.795	51.31
09-11-2016	15325	15350	14825	15125	1833600	15490.5	15334.75	15244.04	15443.95	48.23
10-11-2016	15175	15500	15150	15425	1706200	15471	15344	15231.58	15438.77	52.80
11-11-2016	15300	15900	14925	15725	9180200	15461.5	15354.25	15225.247	15437.83	56.90
14-11-2016	15900	16075	15475	15850	6768400	15452	15367.75	15220.38	15439.065	58.52
15-11-2016	15675	15675	15000	15200	1999700	15428	15374.25	15212.773	15436.215	48.36
16-11-2016	14900	15350	14900	15325	1366600	15403	15380.5	15206.953	15432.8	50.15
17-11-2016	15325	15650	15200	15500	2570100	15378.5	15389.25	15203.247	15430.735	52.63
18-11-2016	15500	15575	15200	15200	526000	15353	15396.25	15200.56	15426.815	48.21
21-11-2016	15400	15400	14900	15175	948100	15329.5	15403	15199.933	15420.625	47.84
22-11-2016	15250	15325	15025	15200	1659600	15315.5	15414	15199.313	15415.275	48.26
23-11-2016	15325	15750	15200	15600	2755800	15318.5	15427	15198.973	15412.285	54.53
24-11-2016	15750	16675	15725	16600	8932900	15337.5	15447	15204.827	15416.675	65.71
25-11-2016	16675	16950	16625	16625	2919300	15357	15466.75	15211.007	15420.475	65.94
28-11-2016	16625	17075	16350	16850	3461400	15373.5	15488.25	15219.8	15423.615	67.98
29-11-2016	16850	17450	16800	17000	4456500	15391	15513.75	15231.493	15427.265	69.30
30-11-2016	16975	16975	16450	16550	1763100	15401	15538.25	15239.873	15430.45	61.15
01-12-2016	16850	16975	16550	16700	1161600	15422.5	15562.75	15249.727	15435.22	62.73
02-12-2016	16825	17475	16825	17300	3109900	15459.5	15591	15265.013	15444.54	68.26
05-12-2016	17200	17600	16950	17600	2192100	15500.5	15623	15278.807	15453.215	70.61
06-12-2016	17650	17950	17650	17800	2007800	15550.5	15653	15295.2	15459.435	72.10
07-12-2016	17900	17900	17500	17725	1436700	15606.5	15676.5	15310.14	15461.825	70.66
08-12-2016	17500	17650	17200	17575	1883600	15658	15700.75	15325.033	15461.325	67.74
09-12-2016	17500	17500	17350	17450	335500	15710.5	15719.75	15338.14	15464.13	65.32
13-12-2016	17450	17450	17100	17125	884300	15753	15740	15349.4	15465.19	59.38
14-12-2016	17150	17300	16800	16900	1246200	15790.5	15758	15362.173	15464.765	55.61
15-12-2016	16900	17225	16675	17050	1579300	15831.5	15776.5	15378.173	15468.665	57.55
16-12-2016	17250	17300	16900	17200	774900	15875.5	15799.5	15398.193	15475.695	59.45
19-12-2016	17350	17400	17000	17000	1817700	15909	15823	15413.067	15489.11	55.86
20-12-2016	17000	17000	16700	16800	519700	15941	15844	15425.493	15505.695	52.44
21-12-2016	16800	16950	16700	16800	674700	15974.5	15867	15443.16	15518.945	52.44
22-12-2016	16800	16800	16450	16575	1101800	16006	15884.25	15460.6	15530.475	48.57
23-12-2016	16500	16600	16150	16300	992900	16036.5	15901.25	15475.093	15540.51	44.26
27-12-2016	16400	17050	16400	17000	679100	16075	15923.5	15494.573	15554.525	55.16
28-12-2016	17100	17250	17050	17125	1178300	16104	15942.75	15514.247	15568.21	56.78
29-12-2016	17100	17300	17000	17250	909300	16130	15964	15535.707	15579.305	58.40
30-12-2016	17250	17250	16725	16775	766200	16149.5	15981.25	15553.527	15587.905	50.62
03-01-2017	16900	17125	16600	16600	1039400	16172	15996.25	15571.767	15587.53	48.08
04-01-2017	16700	16850	16150	16325	2495900	16206.5	16002.25	15587.38	15587.925	44.32
05-01-2017	16325	16450	16225	16350	1107200	16227	16007.75	15602.207	15587.73	44.74
06-01-2017	16350	16575	16325	16375	875300	16242.5	16014.5	15616.087	15586.23	45.19
09-01-2017	16425	16800	16350	16700	1071100	16264.5	16018.75	15632.613	15584.925	50.79
10-01-2017	16800	16925	16725	16875	835100	16289.5	16021.5	15655.227	15584.495	53.54
11-01-2017	16825	17050	16700	17000	1690200	16319	16025.5	15676.927	15584.57	55.46
12-01-2017	17000	17175	16850	17175	1200700	16357.5	16031.25	15693.76	15586.12	58.07
13-01-2017	17175	17200	16575	16800	1508500	16393.5	16029.25	15706.82	15584.485	51.15
16-01-2017	16800	16900	16525	16625	383200	16431	16028.25	15719.667	15583.285	48.27
17-01-2017	16625	16800	16475	16600	670800	16470.5	16032	15725.167	15583.865	47.85
18-01-2017	16700	17000	16600	16625	1869300	16507.5	16030.25	15729.333	15585.52	48.33
19-01-2017	16625	16775	16450	16500	1152400	16537.5	16029.75	15735.667	15585.12	46.05
20-01-2017	16500	16575	16050	16200	2168700	16555	16032.5	15740	15582.865	41.05
23-01-2017	16225	16500	16025	16100	990400	16574.5	16032.5	15748	15576.655	39.51
24-01-2017	16100	16225	15925	16000	1684200	16586	16028.5	15758	15570.185	37.98
25-01-2017	16075	16150	15725	15775	2076600	16587	16024.25	15765.167	15565.685	34.71
26-01-2017	15800	16000	15775	15825	1189700	16586.5	16019.25	15774	15561.91	36.03
27-01-2017	15825	15925	15750	15800	844900	16598.5	16013.25	15782.333	15559.205	35.64
30-01-2017	15925	15975	15725	15775	1111500	16607.5	16005.25	15789.5	15557.09	35.23
31-01-2017	15800	15900	15750	15775	575100	16613	15995.75	15797.167	15555.685	35.23
01-02-2017	15775	16025	15775	16000	2099100	16629	15991	15807.167	15557.67	42.14
02-02-2017	16000	16200	15950	16150	2634400	16648.5	15989	15818.167	15562.075	46.26
03-02-2017	16250	16275	15900	16000	1136800	16664.5	15990	15830.833	15565.61	42.97
06-02-2017	16000	16050	15950	16000	1712600	16672.5	15995.5	15842.167	15567.355	42.97
07-02-2017	16100	16100	15775	15800	1093500	16656.5	15997	15850.167	15567.745	38.71
08-02-2017	15800	15975	15775	15850	1244100	16641	15999	15858.167	15568.505	40.30
09-02-2017	15950	15950	15475	15600	2465700	16616	15994.75	15864.167	15568.85	35.35
10-02-2017	15725	15950	15525	15800	1523900	16592	15991.5	15873.167	15571.62	41.54
13-02-2017	15900	15925	15600	15625	602300	16573.5	15987.25	15883.333	15573.28	38.10
14-02-2017	15650	15750	15550	15625	1979200	16552	15987.25	15892.5	15575.295	38.10
16-02-2017	15775	15800	15600	15600	665200	16518	15988.75	15900	15578.26	37.59
17-02-2017	15575	15575	15200	15225	2187300	16470.5	15985.5	15905.5	15576.73	30.85
20-02-2017	15300	15400	15175	15225	866800	16419	15984.75	15908.333	15576.15	30.85
21-02-2017	15375	15375	15150	15175	1213300	16368	15987.25	15907	15574.605	30.02
22-02-2017	15225	15225	14750	14775	3390500	16312	15985	15904.5	15571.775	24.36
23-02-2017	14850	14900	14675	14700	2492900	16257	15983.75	15898.833	15567.855	23.47
24-02-2017	14850	15125	14775	14975	2614400	16214	15983.5	15898	15565.55	33.15
27-02-2017	15100	15600	15000	15600	5167300	16188	15989.25	15901.333	15568.63	48.95
28-02-2017	15800	15850	14900	14950	5921500	16146	15988.75	15899.667	15570.13	38.70
01-03-2017	15200	15225	14975	15175	2916700	16105.5	15990.5	15901.5	15575.02	43.14
02-03-2017	15250	15375	15225	15325	1506300	16072	15990.5	15906	15577.8	45.95
03-03-2017	15325	15350	15225	15275	1251500	16041.5	15991.25	15909.833	15579.495	45.15
06-03-2017	15275	15375	15250	15300	723900	16011.5	15993	15915.167	15585.245	45.66
07-03-2017	15325	15400	15275	15275	787100	15985.5	15995.75	15918	15591.825	45.21
08-03-2017	15375	15375	15050	15200	1375700	15963.5	16000	15922	15597.195	43.80
09-03-2017	15100	15300	15075	15225	934000	15928	16001.5	15925	15602.93	44.42
10-03-2017	15200	15250	15100	15200	636600	15889.5	15996.75	15925	15608.06	43.90
13-03-2017	15200	15200	15000	15025	758700	15845	15987.5	15924.333	15613.03	40.34
14-03-2017	15050	15150	15050	15125	513700	15812	15980.75	15924.833	15618.145	43.18
15-03-2017	15125	15175	14975	15000	1014900	15780	15976	15924.167	15623.825	40.58
16-03-2017	15050	15375	15050	15350	1838300	15760.5	15983.5	15921.667	15630.66	49.71
17-03-2017	15400	15400	15125	15250	1049300	15738.5	15982.75	15918	15636.28	47.46
20-03-2017	15250	15300	15150	15150	612700	15714	15978.25	15914.333	15640.565	45.26
21-03-2017	15150	15250	15100	15225	728000	15684.5	15974.5	15907.333	15645.585	47.24
22-03-2017	15200	15200	15075	15075	650900	15648.5	15969	15897.167	15653.545	43.83
23-03-2017	15100	15250	15050	15100	1210400	15610.5	15964.75	15887.167	15660.32	44.55
24-03-2017	15025	15100	14925	14975	1845900	15566.5	15962	15876.333	15661.945	41.68
27-03-2017	14900	15000	14575	14650	1807100	15523.5	15958.5	15860.667	15660.99	35.31
29-03-2017	14650	15150	14650	15150	1036600	15494	15962.5	15850.167	15663.25	48.38
30-03-2017	15200	15200	15025	15150	1306700	15465	15967.75	15843	15660.125	48.38
31-03-2017	15000	15075	14850	14900	1580000	15430.5	15969	15830.333	15654.625	43.31
03-04-2017	14900	15075	14900	15000	1173000	15400.5	15969	15820	15651.875	45.76
04-04-2017	14900	15050	14900	15000	1133900	15376.5	15965.75	15813.833	15649.125	45.76
05-04-2017	15000	15000	14800	14850	1086500	15351.5	15963	15805.5	15648.875	42.56
06-04-2017	14875	15025	14750	14800	1107800	15327.5	15956.75	15794.833	15650.375	41.52
07-04-2017	14725	14800	14550	14650	1775800	15305	15946	15784.5	15650.125	38.47
10-04-2017	14675	14800	14475	14575	1822400	15280	15933.25	15772.833	15650.5	37.01
11-04-2017	14575	14725	14400	14500	2064300	15254	15926.25	15760.167	15650.25	35.56
12-04-2017	14500	14750	14500	14550	2410500	15229.5	15918.5	15746.667	15649.5	37.33
13-04-2017	14600	14750	14575	14575	2680100	15205.5	15909.25	15732.333	15649.25	38.24
17-04-2017	14625	14725	14550	14575	1568500	15177	15903	15719.667	15649.625	38.24
18-04-2017	14700	14700	14575	14700	3046100	15148	15898.25	15708.667	15650.625	43.04
20-04-2017	14800	14950	14725	14800	3173900	15124	15894.25	15701.333	15654.125	46.62
21-04-2017	14600	14650	14450	14500	3094900	15094	15883.25	15695	15655.125	38.76
25-04-2017	14500	14650	14500	14500	1007400	15068	15862.25	15687.333	15654.625	38.76
26-04-2017	14500	14575	14375	14375	1420800	15038.5	15839.75	15678.833	15653.25	35.83
27-04-2017	14400	14625	14400	14450	1714600	15015.5	15815.75	15668.333	15652	38.81
28-04-2017	14625	14625	14350	14400	2377500	14987.5	15789.75	15656.833	15651.75	37.56
02-05-2017	14400	14525	14350	14350	876000	14962	15767.75	15645.5	15653	36.30
03-05-2017	14350	14400	14125	14175	1557300	14933	15742.5	15635.833	15652.625	32.22
04-05-2017	14175	14225	14100	14100	958200	14903	15710.5	15626.833	15650.75	30.63
05-05-2017	14100	14350	14100	14150	881500	14881.5	15676	15617.5	15649.5	33.00
08-05-2017	14250	14600	14250	14525	2067900	14867.5	15643.25	15612.333	15648.125	47.50
09-05-2017	14625	14625	14225	14525	1668600	14854.5	15611.25	15609.667	15643.875	47.50
10-05-2017	14550	14575	14200	14200	540500	14843	15577.5	15604.333	15639.125	39.02
12-05-2017	14300	14850	14300	14700	2725800	14843	15550	15603.5	15634.875	52.94
15-05-2017	14850	14850	14500	14650	1149900	14836.5	15525.25	15601.167	15632.625	51.67
16-05-2017	14650	14850	14500	14650	1482300	14817.5	15502.75	15598.667	15630.375	51.67
17-05-2017	14650	14675	14400	14425	832400	14807	15476.5	15594.833	15626.5	45.92
18-05-2017	14400	14650	14225	14650	1684400	14796.5	15451	15592.5	15625.25	51.71
19-05-2017	14650	14825	14550	14800	800800	14786	15429	15589	15626	55.16
22-05-2017	14900	14975	14425	14550	1816900	14771.5	15406.5	15584.667	15625.25	48.89
23-05-2017	14550	14725	14425	14450	876900	14754.5	15383	15580.167	15625	46.61
24-05-2017	14600	14600	14400	14550	445300	14740	15362.75	15577.167	15623.5	49.17
26-05-2017	14600	14700	14500	14700	654600	14730	15346.75	15576.667	15624	52.81
29-05-2017	14700	14700	14450	14525	487800	14716	15322	15573	15622.75	48.45
30-05-2017	14450	14650	14450	14450	632100	14701	15295.25	15564.833	15619	46.67
31-05-2017	14425	14500	14300	14300	1030600	14686.5	15265.75	15553.833	15614.875	43.24
02-06-2017	14350	14500	14250	14275	1463900	14669.5	15240.75	15543.667	15611	42.68
05-06-2017	14300	14450	14300	14425	378400	14658	15219	15536.667	15607.625	47.12
06-06-2017	14400	14425	14275	14275	659800	14636.5	15198.5	15534.5	15600.375	43.49
07-06-2017	14425	14425	14250	14275	533600	14617	15177.75	15527.5	15592.75	43.49
08-06-2017	14350	14350	14250	14250	309100	14599	15156.5	15518.5	15585.5	42.86
09-06-2017	14300	14325	14225	14225	391900	14579	15131.75	15509.333	15575.25	42.19
12-06-2017	14300	14350	14200	14200	451800	14561.5	15105	15499.833	15563.25	41.49
13-06-2017	14225	14250	14125	14150	423200	14542.5	15076.5	15490.667	15551	40.07
14-06-2017	14150	14350	14125	14325	683300	14529.5	15048	15484.5	15539.625	46.93
15-06-2017	14350	14450	14300	14400	1080800	14524.5	15024	15480.5	15526.625	49.59
16-06-2017	14450	14500	14325	14450	1336200	14510.5	15002.25	15478.5	15515.25	51.34
19-06-2017	14450	14650	14425	14600	1781000	14499.5	14982.25	15478.333	15507.125	56.25
20-06-2017	14650	14650	14350	14375	928500	14489	14959.75	15475.667	15495	48.36
21-06-2017	14375	14700	14350	14700	1702300	14483	14941.75	15473.667	15485.75	57.61
22-06-2017	14700	14700	14600	14700	1199800	14477	14926.75	15469.5	15479.625	57.61
03-07-2017	14700	14875	14700	14825	984100	14476.5	14914	15467.5	15473.25	60.74
04-07-2017	14825	14950	14825	14900	2239300	14478.5	14903	15464	15465.75	62.53
05-07-2017	14900	15300	14900	15200	4037400	14489.5	14897.25	15460.5	15460.75	68.68
06-07-2017	15200	15275	15100	15175	836200	14501.5	14890.75	15456	15455	67.69
07-07-2017	15175	15175	15025	15100	880500	14513.5	14883.75	15455.333	15448.5	64.65
10-07-2017	15000	15175	14950	15100	495800	14524.5	14877	15453.833	15441.125	64.65
11-07-2017	15100	15225	15050	15150	1185700	14536	14870.75	15451.5	15433.25	65.84
12-07-2017	15100	15200	15050	15150	1261800	14547.5	14862.25	15451.167	15426.625	65.84
13-07-2017	15225	15225	15075	15150	550300	14556.5	14852.25	15451	15420.625	65.84
14-07-2017	15100	15300	15100	15175	593900	14564	14844	15450.833	15417	66.54
17-07-2017	15200	15225	15150	15175	602300	14577.5	14835.75	15448	15415.625	66.54
18-07-2017	15175	15225	15050	15150	1151300	14590.5	14829.25	15438.333	15413.125	64.99
19-07-2017	15150	15250	15100	15200	1442900	14607	14822.75	15428.833	15410.875	66.66
20-07-2017	15200	15275	15150	15200	960400	14622	14818.75	15417.833	15406.75	66.66
21-07-2017	15250	15600	15200	15450	2569000	14643	14815.25	15407.5	15403.375	73.87
24-07-2017	15400	15450	15200	15250	997100	14661	14811.5	15398.833	15399.375	62.27
25-07-2017	15200	15375	15050	15375	942500	14685	14809	15390	15398.125	65.88
26-07-2017	15300	15400	15100	15375	612300	14710.5	14806.75	15377.167	15397.75	65.88
27-07-2017	15300	15300	15125	15225	860700	14732	14806.75	15361.333	15396.125	58.14
28-07-2017	15225	15225	14475	14575	2598700	14733	14800.25	15339.833	15392.5	37.56
31-07-2017	14650	14775	14550	14725	1231900	14737	14795.75	15319.833	15391.5	42.61
01-08-2017	14725	14775	14475	14700	1542000	14747	14795	15300.667	15390	42.00
02-08-2017	14725	14900	14575	14900	621600	14751	14797	15283.667	15390.375	48.36
03-08-2017	14925	15275	14800	15175	2266100	14761.5	14799	15270.667	15391.25	55.58
04-08-2017	15175	15175	15000	15125	340600	14771	14794.25	15258.833	15391.75	54.10
07-08-2017	15150	15150	14725	15050	1232300	14783.5	14795.25	15245.5	15392	51.87
08-08-2017	15050	15300	14850	15300	1796800	14796.5	14796.5	15232.833	15393.5	58.08
09-08-2017	15300	15300	15025	15250	1300900	14805.5	14795.75	15221.167	15393.125	56.51
10-08-2017	15125	15200	15075	15150	501900	14817.5	14794.5	15210.167	15392.875	53.40
11-08-2017	15100	15100	14900	15000	824300	14828.5	14791.5	15198.167	15392.25	49.04
14-08-2017	15000	15000	14925	15000	280100	14837.5	14788.75	15187.667	15392.25	49.04
15-08-2017	15000	15025	14850	14850	626100	14840.5	14785.25	15178	15392.625	44.80
16-08-2017	14975	14975	14850	14975	201900	14849.5	14782.75	15164.5	15392.125	48.77
18-08-2017	14875	14950	14825	14850	480300	14857.5	14779.25	15149.333	15388	45.26
21-08-2017	14850	14900	14650	14675	662900	14865	14775.75	15132.167	15381.625	40.83
22-08-2017	14750	15225	14750	15225	1829300	14884	14776.75	15121.833	15378.75	55.56
23-08-2017	15250	15325	15000	15150	1631600	14898.5	14778.25	15112.167	15377.125	53.60
24-08-2017	15150	15150	14900	15000	600400	14913	14774.75	15103.333	15379.125	49.82
25-08-2017	14975	15300	14975	15275	1096800	14933	14775	15096.167	15378.875	55.95
28-08-2017	15275	15275	15100	15150	363100	14951	14775	15088	15376.625	52.79
29-08-2017	15175	15175	15000	15125	126700	14969	14774	15077.5	15374.25	52.16
30-08-2017	15150	15150	14850	14900	482800	14983	14772.25	15064.333	15370.625	46.72
31-08-2017	14925	14950	14750	14750	510100	14995	14768.75	15049.333	15366.75	43.46
04-09-2017	14750	14975	14675	14700	475700	15002.5	14766	15032.833	15364	42.40
05-09-2017	14700	14900	14650	14850	307300	15011.5	14768	15019.833	15363.25	46.61
06-09-2017	14850	14850	14700	14725	219900	15017	14763.75	15007.167	15363.125	43.74
07-09-2017	14775	14825	14725	14725	153300	15019.5	14759.5	14994.667	15363.625	43.74
08-09-2017	14800	14975	14775	14950	296100	15031	14760	14983.5	15364.5	50.15
11-09-2017	14950	15100	14825	15100	741800	15039	14761	14974.167	15365	53.91
12-09-2017	15100	15100	14950	14975	664800	15044.5	14760.75	14966	15363.25	50.49
13-09-2017	14975	15300	14975	15300	1838200	15054	14765.25	14960.667	15364.125	57.97
14-09-2017	15275	15550	15200	15500	2308900	15066	14772.25	14957.333	15364.5	61.79
15-09-2017	15500	15575	15000	15000	1996900	15062	14775.75	14952.167	15360.875	49.63
18-09-2017	15000	15100	14900	15000	697900	15058.5	14780	14946.667	15356.625	49.63
19-09-2017	15100	15100	14850	14875	859300	15054	14783.75	14940.5	15355	46.96
20-09-2017	14900	15000	14850	14875	507900	15049.5	14787	14934.5	15352.75	46.96
22-09-2017	14875	14900	14800	14850	813300	15043.5	14789.75	14928.333	15349.5	46.38
25-09-2017	14900	15000	14825	14850	576200	15037.5	14792.5	14920.667	15347.75	46.38
26-09-2017	14850	14900	14825	14900	341900	15032.5	14794.5	14912.333	15346.375	47.87
27-09-2017	14900	14975	14850	14900	492100	15027	14795.5	14905	15344.875	47.87
28-09-2017	14850	14925	14825	14825	576200	15020	14798.75	14897.167	15341	45.66
29-09-2017	14850	14925	14775	14875	494900	15014.5	14802.5	14891	15332.375	47.40
02-10-2017	14900	15000	14875	14975	271100	15010	14808.5	14885.167	15324.125	50.81
03-10-2017	14975	14975	14875	14875	670800	15003.5	14812.75	14880.333	15314.25	47.50
04-10-2017	14875	15175	14875	15125	951900	14997	14820	14875.833	15304.875	55.33
05-10-2017	15125	15150	14950	15050	840400	14993	14827	14872	15297.375	52.79
06-10-2017	15000	15000	14850	14975	817300	14985	14835	14867.667	15288.75	50.30
09-10-2017	14950	15000	14875	14950	333300	14976.5	14843.5	14863.333	15277	49.46
10-10-2017	14925	14975	14800	14850	698000	14969	14850.5	14860.833	15263.25	46.15
11-10-2017	14800	14850	14775	14800	329600	14973.5	14853.25	14858	15248.25	44.54
12-10-2017	14800	14875	14725	14800	875700	14975	14856	14855.5	15233.625	44.54
13-10-2017	14750	14875	14600	14750	646900	14976	14861.5	14855.333	15219.5	42.81
16-10-2017	14800	14800	14600	14625	769500	14970.5	14860.75	14854.833	15205.375	38.76
17-10-2017	14700	14700	14500	14500	942400	14957	14859.25	14851.667	15192.25	35.18
18-10-2017	14600	14600	14450	14550	483400	14945.5	14858.25	14844.667	15180.5	37.66
19-10-2017	14550	14600	14450	14600	616900	14936.5	14860	14842.333	15168.25	40.13
20-10-2017	14600	14800	14575	14800	853200	14926.5	14861.5	14839.833	15156.25	48.86
23-10-2017	14800	14800	14650	14725	511700	14916	14860.75	14835.833	15144.875	46.14
24-10-2017	14800	14825	14650	14800	423200	14909	14863.25	14832.667	15134.875	49.18
25-10-2017	14700	14900	14675	14800	774300	14905	14866.75	14829.333	15124.875	49.18
26-10-2017	14900	14900	14600	14600	1240300	14897	14867.25	14824.833	15115	41.87
27-10-2017	14725	14800	14550	14575	1145100	14891.5	14866	14820.667	15106.375	41.05
30-10-2017	14575	14825	14575	14675	751000	14885.5	14867.5	14817	15094.75	45.64
31-10-2017	14650	14750	14550	14575	616200	14880	14868.75	14812.833	15082	42.11
01-11-2017	14575	14700	14550	14575	362000	14878	14871.5	14809.833	15068.625	42.11
02-11-2017	14675	14725	14500	14500	645800	14863.5	14873.75	14805.667	15057.25	39.45
03-11-2017	14600	14600	14450	14550	683800	14851.5	14875	14802.667	15047	42.08
06-11-2017	14625	14700	14525	14675	513600	14845	14879	14798.167	15038.75	48.13
07-11-2017	14650	14700	14525	14525	512100	14830	14881.5	14793.333	15029.625	42.40
08-11-2017	14525	14650	14525	14650	519700	14820	14885.5	14790	15021	47.96
09-11-2017	14675	14725	14575	14700	624500	14811.5	14890.25	14786.5	15011	50.04
10-11-2017	14700	14700	14550	14600	455400	14805.5	14894.25	14783.333	14999.625	46.08
13-11-2017	14550	14625	14475	14500	560600	14800.5	14897.75	14779.333	14987.125	42.46
14-11-2017	14500	14600	14450	14525	553700	14797	14899.75	14776.333	14973.875	43.65
15-11-2017	14500	14575	14475	14500	257700	14790	14900.75	14775.333	14962.375	42.70
16-11-2017	14500	14575	14500	14500	167900	14785.5	14901.25	14771	14951.75	42.70
17-11-2017	14500	14575	14475	14475	317300	14780.5	14900	14766.5	14941.125	41.64
20-11-2017	14575	14575	14450	14450	450000	14770.5	14900.75	14763.5	14930.25	40.57
21-11-2017	14550	14550	14325	14325	643000	14755	14897	14759	14919.375	35.60
22-11-2017	14350	14400	14300	14300	611200	14741.5	14893	14754.333	14909.875	34.69
23-11-2017	14400	14400	14300	14300	247300	14721.5	14887.75	14750.667	14900.875	34.69
24-11-2017	14325	14325	14250	14250	414000	14696.5	14881.25	14747	14892.125	32.74
27-11-2017	14325	14475	14175	14300	402600	14682.5	14872.25	14744.667	14884.75	36.58
28-11-2017	14275	14275	14200	14275	300200	14668	14863.25	14742.667	14877	35.49
29-11-2017	14250	14250	14025	14025	1357500	14651	14852.5	14739.5	14868.125	26.86
30-11-2017	14050	14050	13800	13850	1300200	14630.5	14840	14734.833	14858.5	22.70
04-12-2017	13925	13975	13800	13875	446400	14611	14827.25	14730.167	14849	24.50
05-12-2017	13850	13900	13400	13425	1148300	14582.5	14810	14722.5	14836.125	16.89
06-12-2017	13600	13650	13350	13350	549800	14551.5	14792	14713.5	14822.125	15.99
07-12-2017	13400	13400	12925	13000	2214400	14513.5	14770.25	14701.5	14807.125	12.64
08-12-2017	13000	13075	12850	12950	935400	14476	14748	14691.167	14791.875	12.24
11-12-2017	13000	13025	12725	12775	464700	14434	14724.25	14679.667	14776.75	10.95
12-12-2017	12775	12850	12700	12825	681500	14391	14700.5	14669.333	14761.625	13.75
13-12-2017	12875	12975	12700	12725	478900	14348	14675.75	14657.833	14747.25	12.88
14-12-2017	12825	13075	12750	13025	761100	14306	14651.5	14648.667	14733.375	27.69
15-12-2017	13100	13300	13075	13300	447200	14271	14632	14641.667	14721.75	38.08
18-12-2017	13300	13375	13100	13250	519700	14236.5	14610.75	14635.5	14709.875	37.04
19-12-2017	13250	13500	13200	13475	514500	14207	14591.75	14631.333	14699.25	44.41
20-12-2017	13475	13475	12900	13050	1159100	14171	14570	14624	14688.375	35.87
21-12-2017	13050	13100	12925	12950	395100	14134	14553.75	14613.5	14677	34.20
22-12-2017	12950	13025	12900	12950	310800	14097	14536	14603	14665.875	34.20
27-12-2017	12950	13225	12950	13225	332200	14066.5	14521.25	14596.5	14658.125	42.70
28-12-2017	13225	13375	13050	13100	619300	14036	14503.25	14585.833	14650.125	40.16
29-12-2017	13200	13200	13050	13150	354500	14009	14483	14575.833	14641	41.65
02-01-2018	13200	13325	13175	13275	427300	13983.5	14464.5	14566.667	14629.375	45.33
03-01-2018	13300	13325	12875	12900	1146100	13949.5	14443	14556.5	14619.125	37.66
04-01-2018	13000	13150	12900	12925	601400	13912	14419.25	14545	14607.875	38.41
05-01-2018	12950	13075	12950	12950	644100	13876.5	14396.25	14532.667	14596	39.20
08-01-2018	13000	13375	12975	13300	1982700	13846.5	14377.75	14524.333	14586.125	49.00
09-01-2018	13325	13600	13325	13525	2971800	13821	14363	14518.167	14577.25	54.12
10-01-2018	13600	14000	13600	13625	3084000	13801.5	14349.25	14512	14569	56.23
11-01-2018	13700	13900	13525	13525	1255600	13780.5	14336	14504.167	14560.625	53.58
12-01-2018	13575	13650	13325	13325	1200700	13753.5	14319.5	14496.167	14551.125	48.65
15-01-2018	13325	13500	13275	13300	559200	13728	14304	14488.5	14541.625	48.05
16-01-2018	13300	13350	13000	13175	2135800	13700	14289	14481	14532.375	45.08
17-01-2018	13175	13375	13100	13150	1935900	13673	14268.25	14473.5	14522.5	44.49
18-01-2018	13150	13225	13050	13075	2694700	13643.5	14247.5	14464.5	14512.875	42.68
19-01-2018	13075	13150	12975	12975	2500600	13609.5	14227.25	14455.833	14501	40.32
22-01-2018	13000	13225	12950	13025	2687900	13579.5	14204.75	14447.5	14489.875	42.04
23-01-2018	13225	13250	13000	13050	2506800	13547.5	14183.75	14439.5	14479.375	42.93
24-01-2018	13075	13125	12950	13075	1885100	13515	14163.25	14431.833	14468.625	43.86
25-01-2018	13075	13125	12825	12950	6530000	13482	14143.75	14423.5	14458	40.33
26-01-2018	12900	13325	12850	13100	3777000	13454	14127.25	14416.5	14448	45.95
29-01-2018	13200	13550	13125	13300	4106000	13429.5	14113.25	14409.667	14439.625	52.38
30-01-2018	13450	13450	12900	12925	5054200	13398	14094	14399.833	14431	42.23
31-01-2018	12900	13075	12775	13000	9316400	13368	14076.75	14390.167	14420.25	44.55
01-02-2018	13075	13150	13000	13025	2067800	13339	14059.75	14379.667	14409.625	45.33
02-02-2018	13025	13125	13000	13000	2262100	13310	14040.25	14370.5	14400.125	44.65
05-02-2018	13150	13150	12800	12850	2018200	13280.5	14017.75	14358.167	14389.375	40.70
06-02-2018	12600	12850	12575	12650	2193300	13247.5	13994.5	14344.5	14377.625	36.10
07-02-2018	12750	12875	12750	12825	1304800	13218	13969.75	14331.167	14367.5	42.24
08-02-2018	12825	13100	12800	13050	1574800	13194	13945.25	14318.833	14358.75	49.03
09-02-2018	12825	13025	12800	12900	1335100	13166	13924.25	14303.5	14350	45.22
12-02-2018	13000	13375	13000	13325	2969100	13147	13907.5	14291.167	14343.75	55.72
13-02-2018	13350	13475	13350	13400	2870100	13134.5	13892.75	14279.833	14338.25	57.28
14-02-2018	13400	13500	13400	13400	1160400	13125.5	13878	14268.5	14332.5	57.28
15-02-2018	13400	13500	13275	13375	532200	13115.5	13863.25	14256.667	14326.5	56.51
19-02-2018	13400	13400	13200	13225	971100	13111.5	13847	14243.833	14319.75	52.00
20-02-2018	13225	13675	13150	13600	3860800	13116.5	13834	14233.5	14314.25	60.49
21-02-2018	13600	14125	13575	14000	5690800	13136.5	13825	14225.667	14310.25	67.15
22-02-2018	14000	14100	13925	13925	3238900	13156	13816	14217.333	14307.375	64.94
23-02-2018	13925	13950	13750	13775	751700	13176	13805	14208.167	14303.75	60.64
26-02-2018	13800	14050	13800	13975	1426800	13199	13795	14200	14301.75	64.06
27-02-2018	14000	14125	13775	14000	1360500	13224.5	13786.25	14192	14299.5	64.47
28-02-2018	14000	14500	13950	14425	3791800	13252.5	13779.25	14185.167	14299.625	70.68
01-03-2018	14400	15175	14350	15025	6255800	13287	13779	14183.667	14303	76.83
02-03-2018	14900	15025	14725	14900	2135100	13320	13778.25	14180.5	14306.625	73.38
05-03-2018	14900	15000	14725	14875	1223800	13348	13777.5	14177.167	14310.5	72.67
06-03-2018	14875	14875	14700	14750	1155800	13382	13776.5	14174	14313.5	69.11
07-03-2018	14725	14750	14000	14325	3005200	13409.5	13771.75	14172.333	14312.5	58.57
08-03-2018	14350	14475	14150	14450	1488100	13439.5	13768.25	14170.5	14312.125	60.48
09-03-2018	14450	14500	14125	14300	935300	13461	13763.75	14167.833	14312.625	57.08
12-03-2018	14325	14500	14250	14325	778500	13485.5	13760.75	14164	14310.75	57.51
13-03-2018	14375	14375	13550	14000	1210000	13502.5	13755.75	14156.167	14307.5	50.46
14-03-2018	14000	14000	13650	13750	1165300	13512	13747.75	14147	14303	45.81
15-03-2018	13775	13800	13600	13725	744300	13528.5	13739	14138.167	14299.5	45.36
16-03-2018	13775	13950	12975	12975	1641400	13529.5	13720.75	14122.667	14291.125	34.42
19-03-2018	12975	13275	12975	13000	1418100	13530.5	13703.5	14107.667	14282.125	34.98
20-03-2018	13150	13150	13000	13000	694600	13524.5	13685.5	14093.333	14274.375	34.98
21-03-2018	13050	13925	13050	13850	1473800	13531	13676	14085.667	14271.375	51.42
22-03-2018	13850	14125	13850	13850	1446700	13535.5	13668.5	14078	14267.875	51.42
23-03-2018	13775	13850	13450	13750	1584900	13540	13660.25	14070.667	14263.125	49.71
26-03-2018	13550	13925	13500	13800	208200	13549.5	13651.5	14062.833	14259.5	50.59
27-03-2018	13825	13900	13800	13825	229300	13560	13644	14056	14256.375	51.06
28-03-2018	13800	13850	13650	13700	250100	13570.5	13635.25	14049.5	14253.375	48.60
29-03-2018	13700	13850	13475	13475	240300	13577	13625	14037.833	14249.375	44.44
02-04-2018	13700	14000	13600	13975	754700	13595	13619.25	14030	14247.125	53.88
03-04-2018	13975	13975	13725	13800	459100	13611.5	13610.5	14022	14244.75	50.64
04-04-2018	13900	13900	13500	13800	1085400	13627	13603.25	14012.167	14242.375	50.64
05-04-2018	13950	13950	13600	13700	1030400	13640	13593.75	14002.5	14239.625	48.69
06-04-2018	13725	13750	13425	13425	761600	13647	13581	13991.167	14235.625	43.73
09-04-2018	13500	14050	13500	13775	1352900	13663.5	13572.75	13983.667	14233.5	50.63
10-04-2018	13775	13900	13675	13750	665200	13676.5	13565.25	13977	14231.5	50.16
11-04-2018	13750	13875	13600	13675	638500	13684	13556.75	13970.167	14228.25	48.69
12-04-2018	13675	13675	13575	13575	320400	13697	13547.5	13961.667	14224.125	46.72
13-04-2018	13725	13850	13650	13750	244600	13712	13540	13955.167	14220.625	50.49
16-04-2018	13850	13850	13675	13800	259500	13727.5	13533.25	13949	14216.625	51.54
17-04-2018	13800	13800	13675	13725	419500	13742	13526	13940.833	14213.375	49.83
18-04-2018	13400	13625	13400	13550	306100	13756	13518.25	13930.5	14207.625	45.99
19-04-2018	13550	13550	13375	13400	301500	13771	13509.25	13920	14201.125	42.93
20-04-2018	13500	13500	13300	13300	340500	13780.5	13499.25	13906.667	14193.5	40.97
23-04-2018	13300	13425	13000	13025	814900	13780	13487	13890.167	14184.125	36.11
24-04-2018	12950	13125	12750	12875	752800	13779.5	13472.75	13876	14172.5	33.75
25-04-2018	12950	13075	12650	12700	932500	13767	13457	13860.667	14160.125	31.19
26-04-2018	12700	12875	12550	12600	488600	13751	13442.75	13845.5	14147.625	29.80
27-04-2018	12800	12925	12550	12600	670400	13735	13430.25	13830.333	14135.125	29.80
30-04-2018	12650	12900	12600	12775	496200	13723	13419.25	13816.5	14123.25	35.62
02-05-2018	12800	12825	12375	12525	698900	13709	13410.25	13801	14110.125	31.59
03-05-2018	12525	12575	12025	12025	588200	13677.5	13397	13781.833	14094.5	25.40
04-05-2018	12075	12250	11700	11700	665600	13631.5	13384	13760.5	14077.125	22.34
07-05-2018	11800	11950	11800	11900	250600	13591	13373.5	13741	14060.75	28.09
08-05-2018	11950	12200	11950	12075	516400	13557	13366.5	13722.333	14045.375	32.78
09-05-2018	12075	12200	11650	12075	1108500	13519	13359	13703	14029.75	32.78
11-05-2018	12075	12525	12075	12500	655300	13489	13356.75	13687.167	14016.25	43.21
14-05-2018	12475	12525	12050	12050	514200	13441.5	13347	13666.667	13999.25	36.71
15-05-2018	12075	12200	12000	12000	283900	13381	13334	13646.333	13983	36.06
16-05-2018	11950	12200	11750	11900	642400	13321	13320.5	13625.833	13965.625	34.74
17-05-2018	11900	12075	11750	11900	695500	13261.5	13304.75	13605.5	13948.25	34.74
18-05-2018	11900	12575	11900	12500	994900	13216.5	13299.25	13589.833	13934.625	48.01
21-05-2018	12500	13125	12425	13025	2678000	13190.5	13300	13578	13926.875	56.36
22-05-2018	13000	13150	12750	12950	945100	13160.5	13300	13565.667	13918	55.00
23-05-2018	13000	13050	12750	12800	908100	13130.5	13295.75	13552.667	13908.5	52.29
24-05-2018	12800	13050	12675	12800	1032100	13100	13292.75	13540.5	13898	52.29
25-05-2018	12800	12950	12500	12700	856000	13074	13288.25	13528.5	13885.625	50.36
28-05-2018	12700	12750	12400	12425	652200	13047.5	13279.75	13514.333	13872.125	45.41
30-05-2018	12400	12600	12325	12600	544100	13025	13276.75	13501	13859.875	48.86
31-05-2018	12550	12600	12175	12550	751800	13016.5	13273	13486	13846.125	47.93
04-06-2018	12550	12550	12225	12275	942100	13002	13266.25	13469.667	13831.25	43.07
05-06-2018	12275	12425	12225	12250	404900	12987	13255.75	13452.667	13816.75	42.64
06-06-2018	12300	12350	11800	11800	2179500	12946	13238.5	13432.667	13800.75	35.82
07-06-2018	11900	12000	11850	12000	803600	12909	13222.25	13415.333	13785.75	40.39
08-06-2018	12100	12100	11875	11900	603600	12872	13206	13397.5	13771	38.90
20-06-2018	11900	11900	11425	11600	1877200	12828	13188.75	13377	13754.125	34.75
21-06-2018	11600	11700	11550	11550	342100	12782.5	13171.25	13356.833	13737.625	34.10
22-06-2018	11500	11550	11225	11500	574200	12738.5	13154.5	13336.333	13721.75	33.43
25-06-2018	11500	11900	11400	11400	969400	12697	13137	13315.667	13702.625	32.06
26-06-2018	11450	11650	11300	11300	581100	12643.5	13119.25	13294	13683.375	30.71
27-06-2018	11400	11400	11325	11350	179300	12594.5	13103	13271.833	13665.125	32.25
28-06-2018	11400	11425	11125	11200	391600	12542.5	13084.75	13249.667	13644.75	30.09
29-06-2018	11200	11450	11200	11200	312900	12492.5	13066.25	13226.667	13625	30.09
02-07-2018	11200	11450	11200	11350	263300	12451	13049	13204.333	13606.125	35.13
03-07-2018	11350	11425	11100	11175	190200	12399	13031.25	13181.5	13587.5	32.21
04-07-2018	11425	11425	10975	11000	607800	12344	13010.25	13158.167	13568.75	29.57
05-07-2018	11000	11175	10600	10650	612900	12283.5	12983.75	13132.333	13548.5	25.13
06-07-2018	10650	10775	10550	10775	194200	12227.5	12962.25	13107.5	13528.125	29.22
09-07-2018	10775	10925	10775	10850	868700	12169.5	12940.75	13083.167	13508.75	31.63
10-07-2018	10850	10925	10550	10700	861800	12107.5	12917.5	13058	13488.625	29.46
11-07-2018	10650	10700	10550	10600	281400	12045	12893.5	13032.333	13466.875	28.09
12-07-2018	10600	10650	10525	10525	325900	11984.5	12870.25	13007	13444	27.06
13-07-2018	10525	10600	10325	10350	1071900	11923.5	12847.25	12980.667	13420.875	24.79
16-07-2018	10400	10400	10200	10225	327500	11862	12821.25	12953.5	13395.5	23.29
17-07-2018	10250	10275	10125	10200	1085400	11805.5	12792.75	12926.5	13369	22.99
18-07-2018	10200	10575	10175	10500	1127300	11758	12768.75	12901.167	13346.5	33.98
19-07-2018	10525	10800	10525	10650	2053200	11717	12742	12877	13324.75	38.69
20-07-2018	10700	10750	10550	10650	1245700	11678	12714.5	12854.5	13303.625	38.69
23-07-2018	10650	10800	10600	10775	2713800	11641.5	12688.25	12834	13283.125	42.65
24-07-2018	10775	10900	10775	10825	3910200	11602.5	12662.75	12813.667	13263	44.20
25-07-2018	10850	10875	10800	10825	2026600	11568.5	12638.75	12796.333	13242.875	44.20
26-07-2018	10850	11175	10825	10925	1621300	11546.5	12612	12780.167	13223	47.50
27-07-2018	10925	11100	10925	11000	861600	11532.5	12582	12766.833	13203.5	49.88
30-07-2018	11000	11075	10950	11025	1415000	11515	12553	12754	13184.5	50.69
31-07-2018	11000	11075	10800	10875	717000	11491	12524	12741.333	13164.5	45.92
01-08-2018	10875	11400	10825	11275	1395700	11475	12497	12731	13146	57.42
02-08-2018	11300	12175	11275	12075	3501300	11466.5	12477.75	12726.667	13132	70.80
03-08-2018	12100	12550	11750	12350	3382300	11472.5	12457	12722.167	13118.125	73.84
06-08-2018	12300	12525	12000	12400	1924700	11480.5	12430.75	12716.167	13104.875	74.37
07-08-2018	12375	12475	12250	12275	1019200	11488	12404.5	12709.667	13091.375	70.57
08-08-2018	12250	13000	12250	12900	3866500	11508	12384.75	12705.833	13081.125	76.92
09-08-2018	12750	13300	12650	12700	1706600	11512	12364.25	12703.5	13070.375	71.60
10-08-2018	12700	12700	12150	12275	1145800	11497	12343.75	12699	13057.75	61.81
13-08-2018	12275	12275	11800	11875	457200	11475.5	12318	12691.833	13043.125	54.29
14-08-2018	11800	12275	11575	11900	619400	11457.5	12294	12683	13028.875	54.66
15-08-2018	12100	13325	12000	13300	3537000	11467.5	12283.75	12684.333	13022.25	69.57
16-08-2018	13100	13300	12650	12900	1579200	11471.5	12272.75	12682.667	13014.25	63.18
20-08-2018	12900	13150	12550	12950	1949100	11482	12264.75	12680.5	13006.25	63.63
21-08-2018	13025	13550	13025	13450	2630700	11499	12262	12684.167	13000.5	67.86
23-08-2018	13400	13800	13250	13600	1991100	11520	12268.25	12688.667	12994.5	69.02
24-08-2018	13500	13675	13250	13575	1270600	11546	12274	12692.833	12988.75	68.57
27-08-2018	13575	13625	13275	13550	1390600	11572	12279.5	12694.5	12982.5	68.10
28-08-2018	13500	13600	12725	12800	2908800	11592	12269	12689.667	12972.5	55.68
29-08-2018	12825	13300	12700	13150	3374700	11615	12262	12686.5	12965.25	59.40
30-08-2018	13200	13325	13125	13225	1634100	11641.5	12256.75	12684.5	12958.5	60.17
31-08-2018	13225	13500	12925	13500	3716000	11679.5	12253.75	12685.667	12952.625	62.95
03-09-2018	13300	13650	13300	13400	2418900	11716.5	12249.5	12686.333	12946.75	61.28
04-09-2018	13400	13475	13150	13250	1489200	11751.5	12245	12686.833	12940.125	58.75
05-09-2018	13000	13150	12625	13000	2949200	11783.5	12240.25	12685.833	12932.625	54.70
06-09-2018	13000	13200	12750	12975	1094500	11817	12230.25	12685.167	12924.75	54.30
07-09-2018	13050	13175	12950	13150	1178200	11853	12223.75	12686.333	12917.125	56.71
10-09-2018	13150	13200	13025	13200	519800	11893	12217.75	12687.5	12910.5	57.39
12-09-2018	13175	13525	13175	13525	2307200	11939.5	12216	12690.667	12904.875	61.67
13-09-2018	13525	13675	13025	13025	856500	11973	12212	12690.333	12896.5	52.88
14-09-2018	13100	13200	12900	13000	792100	12009.5	12204.25	12690.667	12888.5	52.48
17-09-2018	13000	13100	12650	12750	1168200	12044.5	12194.25	12688.333	12879.75	48.50
18-09-2018	12750	12750	12550	12625	778000	12084	12183.75	12683.833	12870.25	46.60
19-09-2018	12600	12600	12150	12150	1592400	12111.5	12169.5	12678.667	12858.5	40.16
20-09-2018	12250	12400	12150	12200	778400	12138.5	12154	12673.333	12847	41.08
21-09-2018	12275	12550	12000	12250	1657700	12169.5	12138.5	12668.167	12835.875	42.04
24-09-2018	12300	12325	11900	12025	1074000	12198	12121.5	12661.667	12823.75	38.96
25-09-2018	12100	12200	11900	12000	459300	12227.5	12106	12656	12812.125	38.62
26-09-2018	12100	12225	12050	12200	1095300	12264.5	12094	12653	12801.625	42.90
27-09-2018	12300	12400	12025	12175	1007300	12303.5	12082.75	12648.667	12791	42.50
28-09-2018	12175	12400	12075	12400	1204600	12347.5	12076.5	12644.333	12781.75	47.26
01-10-2018	12400	12425	11875	11950	1229600	12376.5	12067.25	12638	12770	40.11
02-10-2018	12000	12050	11850	11875	910200	12401	12059	12628.333	12758	39.05
03-10-2018	11975	11975	11750	11950	291500	12427	12052.5	12618.667	12747.625	40.74
04-10-2018	12100	12100	11800	11825	938000	12448	12044.75	12608.167	12737.5	38.81
05-10-2018	11825	11925	11600	11850	791100	12468.5	12035.5	12598	12727.375	39.43
08-10-2018	11850	11950	11600	11800	638700	12488	12028.25	12588.5	12719.25	38.59
09-10-2018	11800	11800	11600	11675	473900	12503	12024.75	12575.667	12710.875	36.50
10-10-2018	11675	11900	11675	11850	787800	12520	12026.25	12561.333	12705.125	41.29
11-10-2018	11600	11725	11500	11600	414300	12531.5	12023.25	12545.833	12698.375	37.00
12-10-2018	11600	11700	11450	11575	603800	12545.5	12018.25	12531.167	12692.375	36.59
15-10-2018	11600	11675	11425	11500	535900	12550	12012.5	12514.667	12685.75	35.32
16-10-2018	11500	11500	11025	11025	900000	12529	11997.75	12494.833	12677.25	28.58
17-10-2018	11200	11275	11100	11175	792200	12505.5	11989	12473.167	12668	32.93
18-10-2018	11250	12000	11250	12000	2152200	12497.5	11989	12453	12661.5	50.72
19-10-2018	12000	12225	11875	11950	1781200	12491	11989.5	12433.333	12655	49.86
22-10-2018	11950	12150	11875	12050	390300	12474	11991	12414.5	12647.875	51.63
23-10-2018	12100	12250	11900	12050	845900	12461	11986.5	12396.5	12642.875	51.63
24-10-2018	12050	12125	11700	11700	227600	12449.5	11973.25	12379	12636.625	45.15
25-10-2018	11700	12000	11400	11900	288100	12450	11962.75	12362	12631.375	49.08
26-10-2018	11950	12000	11700	11750	83000	12447	11952.25	12345	12624	46.40
29-10-2018	11875	11875	11500	11575	242300	12412.5	11940	12326.667	12616.375	43.41
30-10-2018	11600	11625	11450	11475	434700	12384	11927.75	12309.833	12608	41.76
31-10-2018	11475	12000	11475	12000	697800	12365	11923.5	12298.167	12601.625	52.08
01-11-2018	12000	12000	11725	11725	164200	12330.5	11914.75	12284.833	12595.75	47.34
02-11-2018	11850	11875	11650	11725	258800	12293	11906.5	12276.5	12589.75	47.34
05-11-2018	11775	11775	11650	11775	208100	12257	11901.5	12268.333	12583.875	48.33
06-11-2018	11800	11850	11375	11450	482300	12215	11893.5	12258	12574.625	42.71
07-11-2018	11650	11650	11250	11300	495300	12185	11888.5	12241	12563.5	40.38
08-11-2018	11400	11450	11025	11050	1170100	12143	11879	12222.333	12550.625	36.77
09-11-2018	11050	11225	11050	11225	543000	12103	11872.25	12205.5	12539.125	40.76
12-11-2018	11150	11225	10875	10900	587200	12051	11865.25	12186.167	12527	36.20
13-11-2018	10900	10925	10550	10575	925000	11994.5	11855.5	12164.5	12513.375	32.30
14-11-2018	10650	10775	10100	10100	2020600	11931.5	11841.5	12140.5	12498	27.62
15-11-2018	10150	10500	10150	10350	1357500	11878.5	11831	12119.667	12484	33.11
16-11-2018	10400	10850	10400	10800	842600	11835	11826	12098.5	12472.625	41.69
19-11-2018	10800	10925	10550	10650	533300	11785	11819	12077.5	12461	39.86
21-11-2018	10650	10650	10200	10350	1075500	11728	11810.5	12054.5	12447.625	36.40
22-11-2018	10500	10700	10375	10625	1814300	11670	11804.75	12034	12435.5	41.41
23-11-2018	10650	11100	10650	11000	1933100	11629.5	11801.25	12017.833	12425.125	47.49
26-11-2018	11000	11175	10700	10800	684200	11585.5	11797.5	11998	12414.375	44.82
27-11-2018	10900	11025	10600	10775	917800	11546	11795.25	11978.167	12402.75	44.48
28-11-2018	10875	10900	10675	10775	299800	11509	11796.5	11958.833	12390.125	44.48
29-11-2018	10875	11125	10800	11000	757900	11486	11798.75	11941.667	12380.5	48.52
30-11-2018	11000	11050	10825	10975	415100	11461.5	11800	11923.167	12370.375	48.10
03-12-2018	11000	11675	10875	11625	3111200	11449	11809.25	11908.667	12363.375	58.19
04-12-2018	11625	11700	11175	11300	955200	11434.5	11816.25	11892.5	12354.875	52.67
05-12-2018	11300	11825	11075	11650	1920100	11427.5	11827.5	11879.833	12348.875	57.36
06-12-2018	11650	11800	11300	11475	1192400	11413	11838.75	11867	12343	54.46
07-12-2018	11475	11600	11350	11450	178800	11398.5	11851	11854.667	12336.125	54.04
10-12-2018	11475	11675	11425	11650	498000	11383.5	11865.5	11845.5	12329.125	56.91
11-12-2018	11700	11925	11600	11900	1103100	11382.5	11879.5	11839	12324.125	60.25
12-12-2018	11800	11950	11625	11875	422100	11382.5	11891.75	11833.5	12316.875	59.75
13-12-2018	11875	11950	11800	11850	411600	11380.5	11903.75	11828.5	12309.125	59.22
14-12-2018	11825	11900	11750	11875	284900	11381.5	11914.75	11823.667	12301.5	59.60
17-12-2018	11875	12100	11700	11950	1940900	11383.5	11926	11818.167	12294.375	60.80
18-12-2018	11900	12050	11725	11950	744200	11386.5	11937.25	11814.333	12288	60.80
19-12-2018	11950	12350	11950	12300	1675000	11399	11951	11816.167	12281.5	66.20
20-12-2018	12200	12750	12200	12650	1648200	11415	11967.5	11822.5	12274.75	70.57
21-12-2018	12500	12550	12250	12500	544500	11433	11982.25	11826.5	12267.625	66.60
26-12-2018	12450	12450	11825	11850	492200	11438.5	11992	11825	12258	52.74
27-12-2018	12000	12100	11725	11725	404500	11443	11996.5	11822.667	12246.75	50.56
28-12-2018	11725	11850	11350	11825	1113400	11459	11994	11818.167	12235.875	52.26
02-01-2019	11775	11850	11575	11675	452100	11469	11987.25	11815.667	12222.125	49.51
03-01-2019	11700	12225	11700	12225	957800	11473.5	11985.5	11817.167	12208.125	58.19
04-01-2019	12000	12225	11950	12150	546500	11477.5	11984.25	11818.833	12194.375	56.76
07-01-2019	12200	12500	12175	12425	1241700	11485	11979.5	11822.333	12182.125	60.59
08-01-2019	12425	12425	12250	12350	229200	11491	11976	11821.333	12170.125	59.06
09-01-2019	12350	12600	12325	12350	601300	11504	11976.75	11816.833	12160.25	59.06
10-01-2019	12400	12550	12325	12425	815700	11514.5	11982.25	11813.333	12150.125	60.23
11-01-2019	12400	12525	12350	12425	392100	11528	11987.5	11810.833	12140.75	60.23
14-01-2019	12425	12675	12200	12625	719400	11549	11980.75	11809.667	12132.25	63.46
15-01-2019	12550	12625	12400	12450	789600	11568.5	11976.25	11808	12124.5	58.95
16-01-2019	12450	12600	12325	12350	206500	11575.5	11970.25	11807.5	12117.5	56.47
17-01-2019	12350	12600	12300	12325	900200	11587.5	11959	11805.667	12110.5	55.84
18-01-2019	12100	12550	12100	12100	858000	11595	11944	11802.667	12106.125	50.39
21-01-2019	12350	13125	12100	12875	2573400	11617	11937	11806.667	12105.5	63.58
22-01-2019	13000	13425	12850	13350	3099100	11655	11935	11814	12107.25	69.02
23-01-2019	13350	13600	13150	13300	1504600	11695	11940	11824	12104.5	67.87
24-01-2019	13350	13400	13000	13200	867500	11738	11940.5	11832	12101.25	65.52
25-01-2019	13200	13975	13200	13775	2125100	11789	11946	11844.5	12101.375	71.61
28-01-2019	13700	14400	13675	14200	2270900	11855	11953	11861.833	12103.375	75.10
29-01-2019	14200	14275	13925	13975	2260200	11923	11958.75	11878	12104.125	70.17
30-01-2019	14100	14150	13800	13975	756100	12000.5	11966	11894.5	12105.5	70.17
31-01-2019	14000	14175	13900	14000	992000	12073.5	11976	11911.833	12108.125	70.42
01-02-2019	14000	14175	14000	14100	581600	12139.5	11987.25	11930.5	12108.75	71.46
04-02-2019	14000	14200	13700	13750	391500	12201.5	11993.25	11946.5	12108.5	63.16
06-02-2019	13750	14100	13700	13750	883900	12269.5	11998.75	11963.5	12108.25	63.16
07-02-2019	13750	13925	13600	13625	704500	12329.5	11999.75	11979.667	12107.875	60.26
08-02-2019	13700	13800	13550	13725	1297800	12384	12006.75	11995.5	12109.375	61.77
11-02-2019	13725	13800	13450	13550	429300	12439	12012.25	12011.333	12108.25	57.64
12-02-2019	13450	13500	12975	13200	1469900	12487.5	12016.75	12026	12105.5	50.38
13-02-2019	13250	13475	13075	13400	806600	12540	12024.5	12044.333	12104.125	53.95
14-02-2019	13300	13700	13300	13650	872100	12593	12039.5	12063.5	12104.5	58.01
15-02-2019	13675	13800	13450	13600	841100	12645.5	12053.5	12081.833	12103.75	56.93
18-02-2019	13600	13800	13450	13750	1134600	12688	12068.5	12102.167	12103.5	59.38
19-02-2019	13600	13975	13600	13900	1140500	12740	12087.25	12124.167	12104.375	61.72
20-02-2019	13900	13950	13775	13800	648300	12783	12105.25	12146	12105.625	59.27
21-02-2019	13800	13825	13650	13750	308400	12828.5	12120.75	12168.667	12107.375	58.03
22-02-2019	13750	13750	13600	13600	330800	12871.5	12135	12191.167	12108.875	54.35
25-02-2019	13600	13625	13300	13300	1174400	12904.5	12144	12211.833	12110.25	47.81
26-02-2019	13300	13425	13075	13100	343700	12928.5	12155.5	12229.167	12111.375	44.01
27-02-2019	13000	13150	12550	12600	1396700	12943	12162.75	12242.167	12110.875	36.26
28-02-2019	12650	12700	12375	12400	649500	12954	12167.25	12253.833	12109.875	33.70
01-03-2019	12450	12700	12400	12525	341600	12967	12174.25	12265.5	12109.5	36.71
04-03-2019	12600	12900	12600	12825	528600	12984.5	12184	12278.833	12109.75	43.34
05-03-2019	12850	12850	12550	12625	214900	12998	12192.25	12290.833	12110.25	40.31
06-03-2019	12650	12800	12550	12550	222000	13003	12201	12301.667	12112.875	39.20
08-03-2019	12600	12600	12475	12500	237200	13000	12207.5	12311.667	12116.875	38.44
11-03-2019	12550	12700	12375	12450	276300	12999	12216	12321.167	12119.625	37.66
12-03-2019	12500	12500	12250	12275	624500	13007.5	12223	12330.5	12120.625	34.96
13-03-2019	12325	12625	12225	12600	497000	13025	12234	12339.333	12123.25	43.10
14-03-2019	12600	12600	12400	12500	223200	13038.5	12248.75	12342.167	12123.25	41.38
15-03-2019	12500	12550	12425	12500	183900	13055	12262	12343.167	12125.5	41.38
18-03-2019	12550	12600	12300	12300	429300	13056.5	12265	12342.5	12127	37.89
19-03-2019	12325	12475	12175	12200	314700	13057.5	12267.5	12342	12128.5	36.24
20-03-2019	12200	12400	12100	12100	443300	13051	12268	12336.667	12129.5	34.62
21-03-2019	12300	12300	11725	11750	2094000	13039	12265	12330.333	12125.75	29.62
22-03-2019	11750	11975	11675	11775	883000	13027.5	12265.75	12327	12119.5	30.39
25-03-2019	11775	11775	11450	11450	1174500	13008	12261.25	12324.167	12112	26.34
26-03-2019	11450	11550	11275	11300	913000	12985.5	12256.75	12320.167	12104.5	24.70
27-03-2019	11300	11500	11225	11300	579300	12959	12254	12306.833	12097	24.70
28-03-2019	11325	11425	11250	11325	314100	12936.5	12252.5	12296.333	12090.125	25.60
29-03-2019	11325	11325	11200	11225	368700	12914	12244.75	12284.833	12084.125	24.35
01-04-2019	11300	11375	11250	11275	609500	12893	12240.25	12270.333	12077.5	26.28
02-04-2019	11375	11900	11375	11900	986100	12889	12242	12259	12074.25	45.13
04-04-2019	12000	12500	11950	12400	2211700	12879.5	12248.25	12251.167	12074.875	55.04
05-04-2019	12400	12475	12100	12400	1201800	12860.5	12257.75	12243.5	12075.625	55.04
08-04-2019	12450	12450	12175	12300	441800	12840.5	12267.75	12240.167	12078.125	52.83
09-04-2019	12250	12475	12200	12375	463700	12824	12281	12235	12080	54.31
10-04-2019	12400	12400	12225	12275	162300	12794	12291.5	12228.667	12081.875	51.96
11-04-2019	12275	12350	12200	12275	269400	12755.5	12305.25	12220.5	12085.25	51.96
12-04-2019	12225	12300	12100	12300	306200	12722	12322.5	12213.167	12089	52.56
15-04-2019	12400	12400	12050	12300	378400	12688.5	12344.5	12206.833	12093	52.56
16-04-2019	12300	12400	12225	12300	388100	12654.5	12364	12202.167	12097.5	52.56
18-04-2019	12400	12425	12000	12175	452900	12616	12377.75	12196.833	12101.875	48.79
22-04-2019	12175	12225	11700	11800	822700	12577	12389.25	12187.833	12104.125	39.61
23-04-2019	11900	12000	11800	11875	404000	12539.5	12404.5	12179	12107.5	41.96
24-04-2019	11825	11825	11175	11200	4821500	12491	12410.25	12163.5	12107.5	30.47
25-04-2019	11100	11200	10650	10725	2968500	12431	12407.5	12148.167	12104.375	25.23
26-04-2019	10875	10875	10525	10625	1353400	12372.5	12405.75	12132.333	12101.625	24.28
29-04-2019	10625	11000	10625	10800	1105700	12324.5	12406	12119.333	12100.625	29.28
30-04-2019	10800	11000	10800	10875	1824900	12274	12407	12107.667	12101.75	31.37
02-05-2019	10900	10900	10725	10725	314100	12215.5	12404.25	12098.167	12101.5	29.49
03-05-2019	10650	11000	10625	10900	535800	12161.5	12403.5	12089.5	12101.75	34.43
06-05-2019	10900	10900	10700	10900	396200	12104.5	12396.25	12080.5	12102.75	34.43
07-05-2019	10900	10900	10625	10750	729100	12041.5	12390.75	12072	12103.5	32.19
08-05-2019	10800	10825	10675	10750	793100	11980.5	12381.75	12063.667	12104.625	32.19
09-05-2019	10900	10900	10475	10525	635500	11916	12372.25	12052.5	12105.5	28.92
10-05-2019	10575	10625	10400	10500	862900	11854	12362.75	12041.333	12106.875	28.57
13-05-2019	10500	10725	10225	10300	474200	11794	12349.25	12027.333	12107.375	25.89
14-05-2019	10000	10225	10000	10100	1503100	11734	12331.25	12015	12105.375	23.51
15-05-2019	10100	10300	10050	10175	724400	11685.5	12314.25	12003.667	12103	26.25
16-05-2019	10200	10300	10075	10100	1215800	11639.5	12296.75	11991.333	12100.25	25.27
17-05-2019	10250	10525	10250	10350	843900	11596	12281.5	11981.5	12098.125	34.05
20-05-2019	10350	10475	10150	10250	433400	11544.5	12264.5	11970.833	12095.25	32.41
21-05-2019	10300	10400	10250	10300	577300	11498	12248	11960.833	12092.625	34.12
22-05-2019	10325	10425	10250	10400	182800	11455	12229	11952.333	12090	37.52
23-05-2019	10500	10500	10375	10425	348400	11413.5	12206.75	11942.833	12087.125	38.37
24-05-2019	10500	10500	10200	10450	631700	11373.5	12186.25	11935.167	12084.25	39.27
27-05-2019	10500	10500	10300	10425	483700	11336.5	12172	11927.5	12082	38.66
28-05-2019	10450	10475	10375	10400	135000	11292.5	12158.75	11920.167	12077.625	38.03
29-05-2019	10400	10550	10375	10500	276800	11252.5	12145.5	11916.667	12069.75	42.11
31-05-2019	10550	10575	10375	10550	554100	11213.5	12134.25	11912.5	12060.75	44.09
10-06-2019	10550	10650	10400	10450	402900	11176.5	12116.5	11902.167	12051	41.06
11-06-2019	10475	10475	10375	10375	137100	11140	12098.75	11891.667	12041.5	38.91
12-06-2019	10450	10500	10275	10325	338100	11104.5	12077.75	11880.167	12028.625	37.49
13-06-2019	10325	10325	10150	10150	683800	11072.5	12055.75	11867.5	12015.875	32.98
14-06-2019	10175	10325	10175	10275	507700	11042.5	12035	11858	12005.875	38.66
17-06-2019	10275	10475	10225	10225	1004100	11018	12013	11846.833	11997.625	37.30
18-06-2019	10225	10400	10200	10200	469000	10996	11990.75	11836.5	11989.125	36.60
19-06-2019	10225	10300	10225	10250	518600	10975	11967	11827.667	11973.875	39.05
20-06-2019	10300	10500	10250	10450	622000	10957.5	11947	11820.833	11961.625	47.73
21-06-2019	10450	10575	10350	10350	615700	10940	11927	11809.833	11948.625	44.33
24-06-2019	10350	10400	10250	10275	277500	10920	11906.5	11800.167	11932.75	41.92
25-06-2019	10275	10350	10250	10275	779800	10887.5	11888.25	11790.5	11916.125	41.92
26-06-2019	10350	10500	10275	10400	1583100	10847.5	11863.5	11781.333	11900.25	47.44
27-06-2019	10400	10500	10350	10400	309400	10807.5	11834	11774.333	11884.5	47.44
28-06-2019	10500	10500	10375	10400	345100	10769.5	11805	11768.333	11872.5	47.44
01-07-2019	10500	10850	10450	10825	2467900	10738.5	11781.25	11766.833	11860.875	62.57
02-07-2019	10875	10975	10625	10750	1157300	10708	11751	11763.667	11848.5	59.32
03-07-2019	10725	10800	10425	10450	1110000	10671.5	11713.5	11760.667	11833.25	48.49
04-07-2019	10450	10575	10450	10475	504700	10635	11678.5	11760	11818.625	49.32
05-07-2019	10475	10475	10350	10375	497500	10596.5	11642.5	11761.833	11804.25	46.12
08-07-2019	10375	10600	10375	10475	702700	10560	11607.25	11762.667	11791.625	49.64
09-07-2019	10475	10750	10425	10700	1073700	10530.5	11573.25	11762	11780.25	56.53
10-07-2019	10700	10725	10500	10500	321800	10504.5	11540.75	11761	11767	49.98
11-07-2019	10500	10600	10325	10400	1347800	10475	11507.25	11761.333	11753	47.05
12-07-2019	10400	10450	10100	10150	1069000	10454	11472.5	11758.167	11736.125	40.64
15-07-2019	10150	10275	10150	10175	694800	10443	11437	11752.667	11721.875	41.49
16-07-2019	10200	10250	10175	10225	333300	10435	11403.75	11748.833	11708	43.26
17-07-2019	10225	10250	10125	10175	499600	10422.5	11373.5	11744.833	11695.125	41.90
18-07-2019	10175	10300	10150	10225	446500	10409.5	11341.75	11741.167	11683.125	43.81
19-07-2019	10225	10275	10125	10125	467000	10397.5	11306.5	11735.333	11673	40.91
22-07-2019	10150	10150	10025	10050	968200	10380.5	11271	11729.167	11662.25	38.84
23-07-2019	10075	10150	10025	10050	784100	10363.5	11234	11718.667	11651.25	38.84
24-07-2019	10100	10275	10075	10150	348300	10351.5	11196.5	11711	11641.875	43.28
25-07-2019	10250	10250	10150	10150	341400	10339.5	11160	11701	11632.625	43.28
26-07-2019	10150	10200	10025	10075	373400	10330.5	11123.25	11691.667	11622	40.71
29-07-2019	10075	10100	10000	10100	349500	10322.5	11088.25	11682.667	11611.625	41.95
30-07-2019	10000	10100	10000	10025	370400	10317	11055.5	11671.833	11599.75	39.30
31-07-2019	10000	10025	9750	9975	2524500	10314.5	11024.25	11659	11589.875	37.59
01-08-2019	9975	10075	9900	9975	542700	10310.5	10998	11646.333	11580.375	37.59
02-08-2019	9900	9975	9800	9800	293800	10304.5	10972	11632.667	11569.625	31.96
05-08-2019	9800	9850	9700	9800	543600	10293.5	10944.75	11618.833	11559.5	31.96
06-08-2019	9750	9800	9500	9750	311700	10283.5	10914	11604.167	11549	30.45
07-08-2019	9750	9850	9750	9800	164700	10273.5	10885.75	11589.833	11539	33.82
08-08-2019	10000	10250	9800	10250	2413500	10270.5	10862.75	11576.167	11531.875	54.97
09-08-2019	10375	10650	10250	10550	4684200	10273	10843.25	11562.167	11525.375	63.38
12-08-2019	10550	10725	10450	10625	1685100	10276.5	10825	11549.667	11520.5	65.13
13-08-2019	10625	11175	10350	11075	5485700	10289.5	10813	11544.5	11518	73.36
14-08-2019	11200	11250	10800	11175	2188800	10305	10798.75	11540.833	11516.375	74.79
15-08-2019	11000	11100	10800	11075	2610500	10316.5	10784.5	11535.833	11516.625	70.72
16-08-2019	11075	11075	10500	10950	2283900	10324.5	10769	11531	11515.5	65.88
19-08-2019	10950	10950	10650	10650	446300	10328.5	10752.5	11520.5	11508.75	56.00
20-08-2019	10675	10800	10375	10400	495500	10329	10734.5	11508.833	11501	49.35
21-08-2019	10425	10700	10250	10400	566700	10330.5	10717.5	11495.333	11492.75	49.35
22-08-2019	10550	10575	10250	10575	817600	10339	10705.75	11483.5	11485.375	53.80
23-08-2019	10650	10800	10500	10650	881200	10346.5	10694.5	11472.167	11480.125	55.60
26-08-2019	10300	10950	10125	10800	2109000	10358	10688	11461.333	11474.625	59.04
27-08-2019	10800	10875	10500	10500	532700	10364	10680	11448.5	11468.375	50.60
28-08-2019	10500	10650	10450	10525	279100	10369.5	10672.25	11434.5	11463.125	51.23
29-08-2019	10525	10575	10500	10500	835700	10370.5	10664	11421.5	11458.25	50.54
30-08-2019	10500	10650	10500	10500	339100	10373.5	10656.75	11409.167	11450.75	50.54
02-09-2019	10500	10650	10500	10500	598600	10378	10649	11397	11444.625	50.54
03-09-2019	10500	10700	10500	10525	793300	10383	10635.25	11386.5	11438.625	51.35
04-09-2019	10525	10525	10425	10450	309500	10384	10615.75	11370.333	11432	48.75
05-09-2019	10475	10525	10400	10400	553100	10384	10595.75	11350.667	11426.75	47.04
06-09-2019	10400	10475	10350	10400	280800	10384	10576.75	11331.333	11422.25	47.04
09-09-2019	10400	10475	10350	10350	258500	10374.5	10556.5	11312.333	11418.75	45.20
10-09-2019	10350	10550	10350	10500	451800	10369.5	10538.75	11290.5	11415.125	51.35
11-09-2019	10575	10600	10425	10500	229600	10370.5	10521	11265.833	11413.125	51.35
12-09-2019	10600	10600	10325	10325	336500	10367.5	10501.25	11241.5	11411.875	44.58
13-09-2019	10325	10575	10325	10475	465800	10369.5	10483	11218.167	11413.75	50.59
16-09-2019	10550	10725	10550	10700	902500	10374	10467	11196.167	11415.5	57.96
17-09-2019	10650	11400	10650	11350	5409800	10387	10458.75	11177.833	11418.25	71.29
18-09-2019	11350	11350	10850	11225	1110000	10401.5	10453	11161	11421.125	66.90
19-09-2019	11200	11275	10900	10925	405200	10412	10443.5	11142.167	11424	57.71
20-09-2019	10900	11150	10800	10925	992500	10427.5	10440.75	11124.167	11425.5	57.71
23-09-2019	10925	11075	10675	10800	252700	10440	10441.5	11104.667	11424.5	54.12
24-09-2019	10800	10825	10400	10425	587200	10444	10439.5	11083.833	11422.625	45.06
25-09-2019	10400	10750	10350	10700	539600	10454.5	10438.5	11067.167	11422.25	51.47
26-09-2019	10700	10800	10500	10750	477200	10465	10437.25	11049.5	11422.125	52.56
27-09-2019	10750	10850	10550	10550	132200	10473.5	10435.5	11028.833	11419.875	47.94
30-09-2019	10550	10775	10550	10775	205600	10488	10434.25	11010	11418.875	52.95
01-10-2019	10725	11100	10675	10975	1220200	10506.5	10435	10991.5	11415.625	56.91
02-10-2019	11000	11100	10825	10975	879500	10523	10437.25	10972	11414	56.91
03-10-2019	10800	10975	10750	10975	317000	10539.5	10439.5	10953.167	11410.625	56.91
04-10-2019	10950	10950	10700	10750	317700	10553	10441.75	10933.167	11407	50.89
07-10-2019	10800	10875	10700	10725	60400	10565.5	10444	10914	11403.375	50.25
08-10-2019	10725	10950	10625	10750	416400	10580	10448.5	10897	11398.875	50.91
09-10-2019	10900	10925	10650	10925	447200	10599	10456.75	10882.5	11394	55.38
10-10-2019	10950	11000	10725	10875	235000	10617	10463.75	10871	11389	53.87
11-10-2019	10875	10875	10725	10725	230800	10635.5	10470	10859.833	11383.375	49.51
14-10-2019	10900	10925	10650	10650	227500	10652.5	10473	10847.333	11377.25	47.44
15-10-2019	10675	10800	10500	10600	385200	10669.5	10476.5	10832.5	11370.5	46.06
16-10-2019	10625	10750	10500	10500	588300	10683.5	10478.5	10818.333	11363.25	43.34
17-10-2019	10625	10775	10550	10575	329600	10690	10480.25	10805.167	11354.625	45.92
18-10-2019	10600	10625	10150	10150	793400	10682	10477.5	10789.5	11342.125	35.94
21-10-2019	10250	10425	10200	10300	564800	10675.5	10476	10775.167	11331.125	40.83
22-10-2019	10325	10500	10275	10400	638600	10662	10475.75	10762.667	11323.875	43.90
23-10-2019	10450	10900	10400	10700	1551700	10652.5	10478.75	10750	11318.75	51.96
24-10-2019	10800	11125	10625	11000	1230200	10651	10483.75	10740	11314.625	58.40
25-10-2019	11200	11300	10875	10900	1513000	10650	10487.25	10729.333	11310.75	55.72
28-10-2019	10900	11050	10800	10900	201600	10655	10491.75	10720	11304.125	55.72
29-10-2019	10925	11175	10850	11125	666500	10669.5	10499.25	10712.833	11299	60.46
30-10-2019	11200	11400	11000	11350	1311400	10688.5	10509.5	10707.833	11293.625	64.54
31-10-2019	11350	11625	11250	11425	1553100	10705.5	10522.25	10705.667	11289	65.81
01-11-2019	11425	11500	11075	11325	514800	10719	10532.75	10702.667	11283.875	62.59
04-11-2019	11400	11700	11300	11700	1267600	10737	10547.5	10704.333	11280.25	68.76
05-11-2019	11600	12425	11600	12400	3155600	10775	10569.5	10711.667	11280.125	76.53
06-11-2019	12400	12475	12100	12300	1193600	10810.5	10590	10718.333	11278.5	73.71
07-11-2019	12250	12500	12225	12300	1060600	10846.5	10608.5	10724.833	11277.75	73.71
08-11-2019	12300	12950	12100	12600	1130500	10888.5	10631	10734	11279	76.70
11-11-2019	12500	12925	12500	12775	1744300	10934	10656	10744	11281.25	78.25
12-11-2019	12875	12900	12500	12825	1311800	10980	10681.5	10750.167	11284.875	78.69
13-11-2019	12750	12750	12225	12400	1277700	11019	10701.5	10750.167	11282.5	66.46
14-11-2019	12400	12425	11975	12250	1884700	11056	10720	10749.167	11277	62.76
15-11-2019	12350	12425	12000	12200	812400	11092	10738	10748.5	11271.5	61.52
18-11-2019	12200	12450	11975	12425	499500	11133.5	10754	10748.833	11267.625	64.87
19-11-2019	12425	12625	12225	12600	612200	11175.5	10772.5	10751	11261.75	67.25
20-11-2019	12600	13125	12450	13000	1641200	11225.5	10798	10755.833	11255.75	71.93
21-11-2019	13025	13275	12750	13000	1777000	11279	10823.25	10760.5	11250.875	71.93
22-11-2019	13000	13175	12950	13125	889700	11332	10850.75	10766	11246.625	73.32
25-11-2019	13300	13400	13050	13200	1015900	11382	10878	10772	11242.625	74.14
26-11-2019	13200	13200	12700	13000	714000	11415	10901	10777.5	11237.125	68.10
27-11-2019	12900	12900	12025	12125	1058100	11433	10917.25	10779.667	11229	49.22
28-11-2019	12125	12375	12125	12275	430500	11460	10936	10782.333	11221.625	51.69
29-11-2019	12350	12600	12325	12600	1472300	11493.5	10960.5	10791.667	11216.5	56.62
02-12-2019	12625	12825	12575	12800	674400	11533.5	10986.75	10805.5	11211.875	59.37
03-12-2019	12800	12825	12675	12825	653100	11581.5	11012.75	10820.167	11208.25	59.71
04-12-2019	12775	12850	12450	12775	612800	11623	11038.75	10833.333	11206.125	58.65
05-12-2019	12800	13075	12750	13050	647600	11669	11067	10847.833	11204.375	62.61
06-12-2019	13100	13575	13100	13575	1663200	11729.5	11101.5	10866.833	11204	68.76
09-12-2019	13625	13800	13575	13700	1361600	11788	11138	10885.5	11204.5	70.02
10-12-2019	13675	13750	13100	13500	1797100	11838.5	11172.5	10902.833	11203.25	65.46
11-12-2019	13450	13500	13275	13325	626400	11885.5	11204.25	10920	11200.375	61.67
12-12-2019	13300	13475	13125	13250	865100	11931	11235.25	10936.667	11197.625	60.06
13-12-2019	13250	13625	13250	13425	441900	11984.5	11268.75	10956	11196	62.52
16-12-2019	13425	13500	13175	13400	782400	12038	11301.75	10975.333	11195	61.93
17-12-2019	13400	13675	13400	13600	873700	12095	11337.5	10997.333	11196.5	64.77
18-12-2019	13600	13675	13525	13550	696000	12147.5	11373.25	11020.333	11198.75	63.49
19-12-2019	13550	13550	13300	13300	537700	12196	11406.5	11041.167	11202.25	57.41
20-12-2019	13300	13525	13100	13525	438000	12252	11443.75	11064	11207.875	61.03
23-12-2019	13575	13625	13525	13600	837700	12311	11481.75	11085.667	11213.25	62.18
26-12-2019	13600	14200	13575	14100	2010500	12381	11525.25	11111.333	11219.625	68.81
27-12-2019	14100	14525	14100	14500	2557800	12461	11572.25	11139.333	11229	72.90
30-12-2019	14500	14675	14300	14575	1202700	12541	11615.5	11167.167	11239.125	73.60
02-01-2020	14550	14650	14025	14025	799000	12618.5	11650.25	11191.167	11246.75	61.14
03-01-2020	14100	14450	14025	14100	1282400	12694.5	11685	11215.5	11255	62.08
06-01-2020	14100	14100	13500	13500	1109400	12756.5	11709.25	11236	11261.125	51.35
07-01-2020	13500	13750	13225	13400	1397200	12810.5	11731.5	11256	11265.125	49.81
08-01-2020	13400	13400	13200	13325	863000	12857	11754	11274.833	11269.25	48.62
09-01-2020	13450	13975	13350	13850	1684800	12916	11783	11296.833	11276	56.42
10-01-2020	14000	14100	13650	13675	786000	12971.5	11813.25	11318.333	11282.875	53.51
13-01-2020	13675	13825	13600	13700	909000	13023	11846.25	11340.5	11290.375	53.87
14-01-2020	13700	13900	13200	13200	1623200	13060	11874.25	11359.667	11295.875	46.05
15-01-2020	13200	13200	12525	12525	2131200	13082	11893.75	11375.5	11299.75	38.03
16-01-2020	12525	12950	12525	12675	1389300	13109	11914	11391.5	11304.25	40.51
17-01-2020	12675	12925	12650	12875	715700	13132.5	11934.75	11409.167	11311.375	43.74
20-01-2020	12900	13000	12500	12600	1476400	13136.5	11955.75	11425.167	11317.875	40.48
21-01-2020	12600	12750	12275	12350	785900	13137.5	11974	11439.167	11323.125	37.73
22-01-2020	12350	12500	12150	12425	967100	13140	11993.25	11452.333	11328.625	39.07
23-01-2020	12600	12675	12400	12425	416700	13136.5	12012.5	11466.167	11334.625	39.07
24-01-2020	12425	12425	12025	12075	514300	13122.5	12028.25	11478.167	11338.625	35.00
27-01-2020	12075	12075	11500	11575	1244400	13097.5	12038.75	11486.833	11337	30.16
28-01-2020	11600	11850	10750	11800	1625300	13085.5	12052.25	11496.167	11334	34.55
29-01-2020	11500	11950	11500	11800	985700	13076.5	12066.25	11505.5	11331	34.55
30-01-2020	11750	12025	11700	11925	1034400	13071	12081.5	11515.667	11329.125	37.09
31-01-2020	11925	11925	11525	11875	457500	13060	12096.75	11522.667	11326.625	36.48
03-02-2020	11800	11800	11300	11400	372300	13036	12105.75	11527	11322.25	31.22
04-02-2020	11575	11575	11150	11250	413700	13001	12113.25	11532.333	11317.125	29.76
05-02-2020	11275	11800	11250	11775	946300	12976.5	12127.75	11541	11314.5	40.28
06-02-2020	12000	12175	11950	12125	1293500	12956.5	12144.25	11552.667	11313.625	46.08
07-02-2020	12175	12225	11800	12050	635000	12933.5	12157.75	11563.167	11312.375	45.07
10-02-2020	12000	12000	11400	11450	906000	12902.5	12158.75	11568.167	11308.75	37.91
11-02-2020	11525	11650	11500	11600	519900	12892	12162.5	11575.5	11307.75	40.46
12-02-2020	11600	11750	11500	11575	578200	12878	12169	11583.333	11306.25	40.16
13-02-2020	11625	11675	11025	11025	445700	12846.5	12170	11589.167	11305.375	34.24
14-02-2020	11000	11150	11000	11100	392300	12812.5	12173	11595.333	11307.25	35.63
17-02-2020	11125	11350	11025	11200	246600	12780	12180.75	11601.833	11310.125	37.53
18-02-2020	11200	11325	11075	11100	298400	12746.5	12184.75	11608	11311.625	36.38
19-02-2020	11250	11250	11075	11200	477800	12709.5	12189.25	11614.5	11313.25	38.42
20-02-2020	11200	11200	11000	11150	366600	12661	12195.25	11621.333	11315.375	37.77
21-02-2020	11150	11150	10700	10825	758300	12603.5	12195.75	11626.5	11315	33.75
24-02-2020	10825	10825	10550	10575	385300	12545	12191.75	11630	11313.375	31.01
25-02-2020	10575	10850	10400	10850	411400	12495.5	12190.5	11634.667	11313.875	37.05
26-02-2020	10800	10825	10525	10525	478800	12441	12186	11637.167	11312.75	33.34
27-02-2020	10525	10625	10000	10575	424700	12384	12184.25	11640.5	11313	34.43
28-02-2020	10300	10300	9525	9800	1360400	12312	12175	11638.5	11309.5	27.05
02-03-2020	9800	9900	9375	9500	885500	12230	12162.5	11635	11305.5	24.83
03-03-2020	9600	9825	9575	9700	1109600	12153	12150.25	11633.167	11303.5	29.01
04-03-2020	9700	9975	9600	9750	1050800	12082	12139	11631.667	11301.375	30.06
05-03-2020	9925	10200	9850	9950	1220200	12010.5	12131.25	11632.667	11300.625	34.24
06-03-2020	9800	10150	9675	9700	373600	11932.5	12121.75	11632	11297.375	31.69
09-03-2020	9500	9500	8200	8200	2545000	11814.5	12097.75	11621.667	11287.125	21.40
10-03-2020	8200	8525	8000	8100	1649500	11686.5	12073.75	11610.333	11276.125	20.91
11-03-2020	8150	8175	7500	7600	1746400	11547	12044	11592.667	11262.125	18.62
12-03-2020	7400	7400	6850	6850	1683700	11403.5	12011	11568	11244.25	15.83
13-03-2020	6600	6775	6375	6375	4741800	11249	11971.75	11539.667	11223.875	14.36
16-03-2020	6275	6375	5950	5950	1812900	11098	11927.25	11505.5	11201.5	13.18
17-03-2020	5550	5750	5550	5550	2308900	10941	11875.75	11468	11177.25	12.17
18-03-2020	5550	5850	5175	5175	2083100	10778	11817.5	11428.667	11150.625	11.29
19-03-2020	5000	5000	4820	4820	817100	10597.4	11756.7	11387.8	11121.975	10.52
20-03-2020	4750	4980	4490	4730	2190300	10418.5	11695	11348.333	11093.375	10.33
23-03-2020	4650	4680	4400	4400	2447600	10232.5	11627.75	11308.333	11063.5	9.63
24-03-2020	4400	4610	4140	4290	2796400	10054.3	11557.15	11267.6	11033.325	9.40
26-03-2020	4500	5225	4450	5200	5844200	9907.8	11494.9	11231.767	11008.575	25.17
27-03-2020	5500	6225	5325	5500	6290600	9764.3	11436.65	11197.433	10984.7	29.52
30-03-2020	5500	5500	5125	5150	3029300	9609.8	11371.15	11159.767	10959.325	27.51
31-03-2020	5400	5700	5200	5400	1993400	9465.8	11301.15	11125.767	10935.325	31.12
01-04-2020	5400	5650	5250	5275	2977400	9324.3	11230.9	11090.767	10910.45	30.31
02-04-2020	5325	5400	5100	5325	3265800	9182.3	11161.15	11056.267	10884.825	31.08
03-04-2020	5550	5675	5375	5550	4638200	9044.8	11090.65	11023.267	10860.825	34.61
06-04-2020	5575	6075	5500	6050	4749900	8924.3	11023.4	10993.6	10839.7	41.74
07-04-2020	6300	6600	6100	6600	5639100	8824.8	10961.15	10967.433	10821.325	48.41
08-04-2020	6625	6850	6275	6400	4360200	8716.8	10901.15	10940.433	10801.325	46.33
09-04-2020	6500	6700	6275	6400	2795900	8608.8	10842.65	10913.767	10781.325	46.33
13-04-2020	6450	6600	6100	6525	1605900	8500.8	10785.9	10887.933	10761.95	47.95
14-04-2020	6625	6750	6450	6700	1034500	8397.3	10728.65	10863.6	10741.325	50.21
15-04-2020	6750	7100	6700	6700	3230500	8303.3	10669.65	10838.267	10721.075	50.21
16-04-2020	6700	6700	6275	6325	2499400	8204.8	10602.9	10810.433	10700.45	45.32
17-04-2020	6450	6650	6400	6575	2018400	8100.8	10538.65	10785.433	10680.95	48.89
20-04-2020	6600	6875	6325	6550	2862300	7989.3	10472.9	10759.267	10661.825	48.55
21-04-2020	6450	6450	6100	6100	4120800	7870.3	10401.9	10728.6	10639.95	42.75
22-04-2020	5800	5900	5675	5675	4959900	7754.8	10328.65	10690.767	10614.825	38.12
23-04-2020	5725	5850	5650	5675	2129100	7636.3	10264.15	10653.767	10590.7	38.12
24-04-2020	5600	5725	5450	5475	2346300	7514.3	10196.15	10617.433	10566.075	35.99
27-04-2020	5600	5700	5375	5550	1654700	7404.8	10125.65	10581.6	10543.075	37.41
28-04-2020	5675	6025	5650	5975	6823600	7302.3	10057.4	10549.433	10522.075	44.83
29-04-2020	6050	6200	5950	6000	3138600	7198.3	9989.15	10519.933	10500.95	45.24
30-04-2020	6150	6250	6075	6100	3196900	7098.3	9922.4	10489.267	10480.575	46.94
04-05-2020	6100	6100	5800	6050	1634900	6995.3	9852.4	10457.933	10459.7	46.17
05-05-2020	6050	6500	6050	6300	3451500	6898.3	9779.65	10429.6	10440.575	50.56
06-05-2020	6450	6450	6300	6325	1777700	6808.3	9705.9	10399.933	10421.95	50.99
08-05-2020	6350	6475	6275	6275	1649000	6722.3	9633.65	10368.6	10403.075	50.05
11-05-2020	6400	6750	6300	6725	5343500	6639.8	9567.65	10340.267	10385.95	57.61
12-05-2020	6725	6725	6275	6275	5403300	6554.8	9497.9	10308.933	10366.575	49.54
13-05-2020	6250	6375	6000	6250	3301500	6468.3	9426.15	10278.933	10347.45	49.12
14-05-2020	6125	6400	6000	6100	1886400	6394.3	9353.15	10248.1	10327.45	46.62
15-05-2020	6175	6275	6050	6200	1759500	6328.3	9279.15	10217.767	10308.325	48.50
18-05-2020	6325	6375	6250	6350	2141400	6261.3	9207.15	10187.267	10290.2	51.28
19-05-2020	6375	6625	6375	6525	4563900	6196.8	9139.4	10158.267	10272.95	54.38
20-05-2020	6550	6600	6450	6550	1546500	6128.8	9069.65	10130.433	10256.7	54.82
26-05-2020	6600	6825	6550	6825	2588600	6071.3	9001.9	10104.933	10241.825	59.46
27-05-2020	6850	7000	6775	6975	3214700	6046.8	8930.65	10080.767	10227.95	61.77
28-05-2020	7050	7425	7000	7225	3579300	6029.3	8857.9	10058.933	10215.075	65.32
29-05-2020	7225	7400	7100	7400	11900200	6025.3	8786.15	10037.767	10200.825	67.58
02-06-2020	7400	7625	7300	7350	2695200	6035.3	8719.4	10019.1	10184.825	66.25
03-06-2020	7400	7725	7350	7700	3576400	6061.8	8655.4	10001.767	10170.2	70.62
04-06-2020	7850	8000	7700	7875	2815100	6100.3	8599.15	9984.933	10154.2	72.53
05-06-2020	7800	7925	7700	7850	1053100	6146.3	8543.65	9965.933	10137.575	71.81
08-06-2020	8100	8500	7950	8375	2582700	6210.3	8494.15	9948.433	10124.075	76.98
09-06-2020	8450	8900	8375	8900	3280500	6291.9	8444.65	9935.1	10113.825	80.77
10-06-2020	8900	8975	8600	8600	3422800	6369.3	8393.9	9919.767	10103.575	73.33
11-06-2020	8600	8850	8350	8550	2373900	6452.3	8342.4	9902.6	10094.325	72.14
12-06-2020	8400	8400	8050	8275	2577200	6532	8293.15	9882.1	10083.7	65.80
15-06-2020	8300	8400	7875	7925	2403600	6586.5	8247.15	9858.767	10070.45	58.73
16-06-2020	8175	8475	8175	8475	1608600	6646	8205.15	9839.767	10059.575	65.08
17-06-2020	8525	8675	8475	8650	1580500	6716	8162.9	9819.433	10048.825	66.83
18-06-2020	8650	8650	8475	8550	891100	6779	8122.4	9793.767	10039.075	64.83
19-06-2020	8550	8625	8400	8400	1205800	6841.5	8082.9	9767.767	10028.45	61.85
22-06-2020	8400	8800	8400	8650	2445000	6908	8045.15	9743.433	10019.2	64.76
23-06-2020	8750	8925	8675	8825	1839800	6973.5	8009.15	9718.267	10010.825	66.68
24-06-2020	8900	9000	8750	8775	1614200	7028	7976.15	9691.6	10002.2	65.58
25-06-2020	8700	8700	8400	8450	1994200	7065	7944.9	9662.433	9991.825	58.80
26-06-2020	8500	8575	8400	8425	882300	7105.5	7911.15	9635.933	9981.7	58.30
29-06-2020	8425	8500	8200	8200	1494400	7141.5	7875.15	9608.933	9970.7	53.87
30-06-2020	8275	8375	8225	8225	743000	7175.5	7838.15	9582.433	9959.825	54.28
01-07-2020	8275	8375	8250	8325	554900	7208	7802.65	9555.1	9949.7	55.99
02-07-2020	8325	8525	8300	8450	1235500	7243	7773.15	9527.433	9939.45	58.10
03-07-2020	8500	8575	8475	8550	1151800	7287.5	7746.15	9497.767	9929.7	59.76
06-07-2020	8600	8675	8525	8600	1703600	7328	7714.4	9468.433	9921.075	60.60
07-07-2020	8700	8825	8625	8700	1707800	7371	7680.15	9438.933	9912.2	62.30
08-07-2020	8700	8750	8500	8650	1065500	7422	7646.15	9408.6	9901.95	60.89
09-07-2020	8675	8750	8650	8675	897200	7482	7618.4	9379.767	9888.575	61.36
10-07-2020	8725	8725	8425	8475	798700	7538	7587.15	9355.433	9874.825	55.58
13-07-2020	8550	8650	8475	8575	1015400	7600	7557.15	9330.767	9863.075	57.73
14-07-2020	8550	8600	8400	8575	2109100	7660.5	7532.65	9303.933	9851.325	57.73
15-07-2020	8625	9175	8625	8850	7281300	7718	7510.15	9277.6	9841.575	63.36
16-07-2020	8900	9125	8900	8975	3569300	7777.5	7487.9	9251.933	9834.325	65.61
17-07-2020	9025	9275	8875	9175	3210300	7839	7468.65	9227.933	9826.7	68.89
20-07-2020	9250	9750	9250	9425	7873200	7906.5	7450.9	9203.767	9820.075	72.44
21-07-2020	9525	9675	9350	9550	3280700	7971.5	7434.9	9176.933	9815.075	74.03
22-07-2020	9550	9675	9450	9475	2662800	8034.5	7421.4	9148.767	9808.575	71.37
23-07-2020	9525	9550	9400	9425	2523000	8097.5	7409.9	9121.6	9800.825	69.57
24-07-2020	9450	9550	9200	9375	2017000	8150.5	7395.15	9095.267	9792.825	67.73
27-07-2020	9475	9600	9400	9400	1525500	8213	7383.9	9069.6	9784.95	68.18
28-07-2020	9400	9400	9250	9300	1451500	8274	7371.15	9042.1	9777.7	64.30
29-07-2020	9400	9700	9300	9700	4891100	8346	7370.15	9017.433	9772.575	71.33
30-07-2020	9750	10225	9700	9700	4630200	8416	7372.15	8991.433	9767.325	71.33
03-08-2020	9650	9700	9025	9550	4558600	8480	7370.65	8964.767	9760.45	65.70
04-08-2020	9600	9800	9500	9700	1863000	8543.5	7370.15	8940.767	9754.575	68.39
05-08-2020	9725	9800	9550	9750	2306100	8607.5	7368.15	8915.6	9749.7	69.25
06-08-2020	9775	9800	9675	9700	1413500	8665	7368.15	8889.6	9744.95	67.27
07-08-2020	9750	10175	9725	9750	6247200	8720.5	7383.65	8860.6	9740.7	68.25
10-08-2020	9850	10125	9750	10125	3044700	8778.5	7403.9	8831.433	9738.825	74.43
11-08-2020	10100	10225	10000	10175	2096800	8834	7429.65	8802.1	9736.825	75.12
12-08-2020	10100	10200	9850	10000	2736100	8887	7461.15	8775.267	9736.075	68.14
13-08-2020	10175	10425	10075	10150	2707700	8936	7498.9	8748.933	9735.325	70.66
14-08-2020	10175	10325	10150	10275	1581600	8984	7542.15	8727.433	9734.7	72.60
18-08-2020	10275	10325	10150	10225	2324900	9031.5	7588.9	8706.267	9732.325	70.59
19-08-2020	10275	10325	10200	10225	2103400	9068.5	7639.4	8685.6	9728.45	70.59
24-08-2020	10225	10225	9900	9950	5200900	9089.5	7690.7	8659.6	9723.7	59.98
25-08-2020	9975	10100	9950	9975	1357200	9117	7743.15	8634.933	9719.075	60.56
26-08-2020	9975	10075	9975	10075	1064700	9147.5	7799.9	8610.767	9713.825	62.88
27-08-2020	10075	10125	10000	10025	787200	9182.5	7857.25	8589.6	9707.2	60.95
28-08-2020	10050	10150	10025	10125	1086500	9226.5	7906.5	8573.6	9700.7	63.37
31-08-2020	10175	10250	9875	10175	2773000	9260.5	7953.25	8556.933	9694.95	64.55
01-09-2020	10200	10400	10025	10400	2963100	9295.5	8005.75	8540.433	9688.45	69.35
02-09-2020	10450	11000	10400	11000	6849400	9344.5	8061.75	8529.767	9681.45	77.93
03-09-2020	11100	11350	11000	11200	4751000	9400.5	8121	8522.1	9675.95	79.94
04-09-2020	11200	11250	10875	11225	2690900	9452	8180	8514.1	9670.575	80.19
07-09-2020	11225	11575	11225	11375	2321700	9503	8238.25	8507.1	9664.45	81.63
08-09-2020	11425	11450	11075	11200	1518200	9551.5	8289.75	8501.267	9656.575	74.79
09-09-2020	11075	11075	10525	10525	4255500	9593	8329	8494.267	9645.075	55.49
10-09-2020	10500	10500	9800	9825	4807400	9621	8363.25	8481.1	9632.2	43.08
11-09-2020	9825	10775	9400	10450	4109600	9666	8403.75	8472.1	9623.2	53.15
14-09-2020	10600	11000	10600	10975	3318700	9721	8448.25	8465.767	9617.075	59.62
15-09-2020	11100	11150	10725	10925	2413100	9773	8490.5	8459.433	9609.575	58.79
16-09-2020	10925	11050	10725	10800	1140400	9820	8531.5	8455.433	9600.575	56.66
17-09-2020	10800	11075	10725	10800	3875500	9865	8576.25	8452.433	9589.575	56.66
18-09-2020	10900	11075	10075	10075	4945400	9894.5	8611.25	8441.1	9574.95	45.56
21-09-2020	10400	10900	10400	10650	4654000	9933.5	8652.25	8431.267	9562.575	53.36
22-09-2020	10500	10550	10100	10375	1806900	9968	8695	8420.1	9548.45	49.69
23-09-2020	10375	10500	10050	10200	2620000	9998.5	8740.25	8411.767	9534.45	47.46
24-09-2020	10050	10175	9750	9750	2576000	10024	8781	8399.433	9522.575	42.20
25-09-2020	9800	10075	9600	9975	1762400	10052	8826	8388.767	9511.075	45.45
28-09-2020	9975	10150	9800	9825	1280600	10077	8868.75	8380.767	9497.2	43.69
29-09-2020	9900	10000	9800	9800	956700	10096	8907	8372.1	9482.2	43.38
30-09-2020	9800	10175	9750	10175	1532300	10120	8948.75	8365.267	9468.95	49.08
01-10-2020	10200	10675	10150	10675	3496700	10150	8994.5	8362.433	9458.45	55.51
02-10-2020	10700	10750	10200	10500	1504300	10171.5	9039	8357.767	9445.7	52.99
05-10-2020	10400	10575	10275	10475	759800	10190	9080.75	8353.267	9430.2	52.62
06-10-2020	10600	10650	10375	10425	712300	10209	9121.75	8350.6	9413.825	51.85
07-10-2020	10425	10500	10325	10375	755900	10228	9162.75	8349.267	9398.2	51.04
08-10-2020	10400	10675	10400	10675	1173100	10254	9202.25	8348.1	9384.95	55.52
09-10-2020	10700	10975	10575	10925	1655400	10284.5	9248.75	8350.767	9373.325	58.90
12-10-2020	10950	11150	10950	11100	1935200	10320.5	9297.25	8354.267	9361.7	61.13
13-10-2020	11100	11175	10875	11125	1704500	10349	9347.5	8363.1	9350.325	61.45
14-10-2020	11100	11100	10925	11050	1069100	10376	9396	8373.433	9337.575	59.85
15-10-2020	11025	11100	10850	10950	1252200	10404	9442	8381.767	9324.575	57.70
16-10-2020	10950	11000	10750	11000	1152600	10430	9486.75	8390.1	9313.075	58.50
19-10-2020	10950	11075	10850	10875	456600	10452.5	9530	8396.267	9299.825	55.65
20-10-2020	10875	10975	10700	10825	694000	10475	9570	8403.767	9285.95	54.51
21-10-2020	10900	11000	10750	10750	900100	10495	9607.75	8420.767	9269.2	52.76
22-10-2020	10800	10850	10350	10350	1901900	10499.5	9639	8435.767	9248.45	44.54
23-10-2020	10550	10625	10400	10475	1070200	10505.5	9669.75	8454.933	9227.95	47.30
26-10-2020	10500	10650	10475	10550	1516000	10516.5	9701.75	8479.6	9210.575	48.94
27-10-2020	10800	11400	10650	10875	4892200	10531	9733.5	8509.6	9194.45	55.43
02-11-2020	10850	10875	10550	10600	1615800	10537.5	9760.75	8540.6	9179.95	49.68
03-11-2020	10600	10950	10600	10750	1095300	10548	9789.75	8575.267	9166.7	52.57
04-11-2020	10900	10900	10525	10550	1084700	10554.5	9811.5	8611.1	9152.825	48.56
05-11-2020	10700	10875	10650	10775	2099600	10571	9830.25	8650.8	9137.45	52.91
06-11-2020	10900	11025	10725	10900	4071800	10589.5	9853.25	8691.933	9123.575	55.18
09-11-2020	11000	11200	10675	10700	3496400	10602	9874.75	8733.933	9108.575	50.95
10-11-2020	10825	10900	10750	10775	2392100	10617	9899.75	8777.167	9096.45	52.42
11-11-2020	10825	10950	10725	10750	3286800	10629.5	9928	8814.167	9087.575	51.87
12-11-2020	10850	11250	10850	11100	6661800	10648	9954.25	8851.5	9079.7	58.53
13-11-2020	11100	11300	11100	11150	1932600	10663	9979.25	8891.5	9071.075	59.39
16-11-2020	11200	11325	11050	11175	2597800	10666.5	10005.5	8930	9063.95	59.84
17-11-2020	11200	11225	10950	10975	3592600	10662	10031.25	8968	9057.075	54.62
18-11-2020	11000	11100	10950	10950	1620900	10656.5	10054.25	9005.5	9049.7	53.98
19-11-2020	11000	11075	10975	10975	2141300	10648.5	10075.75	9041.667	9042.45	54.55
20-11-2020	10975	11275	10975	11000	4112100	10644.5	10098	9074.667	9037.075	55.15
23-11-2020	11025	11100	10900	10975	1841700	10653.5	10123.25	9103.833	9034.075	54.38
24-11-2020	11000	11125	10975	11025	1886800	10677.5	10149.25	9134.667	9030.2	55.71
25-11-2020	11050	11100	10800	10800	3182800	10684.5	10175.25	9164	9025.2	48.81
26-11-2020	10800	10950	10800	10850	1693400	10682	10201.5	9192.833	9019.825	50.29
27-11-2020	10900	11675	10850	11650	11051800	10696.5	10234.75	9225.833	9018.7	66.77
30-11-2020	11800	12425	11700	12325	10991900	10727	10273.5	9263.333	9023.325	74.46
01-12-2020	12325	12375	11700	12100	2671200	10753	10309	9301.833	9027.575	68.75
02-12-2020	12100	12250	12000	12100	1725900	10793.5	10344	9338.667	9029.2	68.75
03-12-2020	12100	12500	11950	12100	3915100	10822.5	10378	9375.667	9029.075	68.75
04-12-2020	11950	11950	11550	11675	4826900	10848.5	10408.25	9412.833	9027.2	58.21
07-12-2020	11900	12200	11675	12075	4182500	10886	10442.25	9455.5	9030.325	63.83
08-12-2020	12100	12200	11900	11925	2648400	10929.5	10476.75	9497.167	9031.95	60.54
10-12-2020	12000	12000	11700	11825	2656900	10966.5	10509.25	9539.5	9033.2	58.38
11-12-2020	11900	12100	11825	11900	1174100	11008	10542.5	9581.833	9037.575	59.55
14-12-2020	11900	12075	11750	11825	2554200	11048.5	10572.25	9620.833	9041.2	57.81
15-12-2020	11800	12000	11775	11850	2048700	11082	10601	9659.833	9044.45	58.24
16-12-2020	11925	12125	11850	12100	3830100	11110.5	10630.25	9699.833	9049.45	62.45
17-12-2020	12150	12300	11750	11850	3277800	11137.5	10654.5	9738.5	9052.7	56.34
18-12-2020	11875	12075	11775	12075	2637600	11169.5	10679.75	9777	9057.325	60.12
21-12-2020	12075	12400	11950	12075	4705100	11202.5	10705.75	9815.333	9063.575	60.12
22-12-2020	12075	12150	11500	11725	3276200	11229.5	10728.75	9851.667	9069.325	52.00
23-12-2020	11700	11850	11200	11500	3293200	11246	10750	9883.5	9072.575	47.55
28-12-2020	11650	12400	11650	12250	6922800	11272.5	10778.5	9923.333	9081.2	59.87
29-12-2020	12300	12500	12000	12100	3184200	11292.5	10806.5	9962.333	9088.825	56.99
30-12-2020	12100	12350	11850	12325	3630900	11316.5	10832.75	10003.833	9101.45	60.09
04-01-2021	12350	13200	12000	13075	7612600	11357	10866.5	10049.667	9119.325	68.31
05-01-2021	13075	13250	12800	13000	3592500	11398	10901	10094	9135.825	66.83
06-01-2021	13050	13350	12275	12750	5823000	11433	10931.5	10135.5	9150.825	62.00
07-01-2021	13025	13100	12900	12975	5606800	11475	10963.75	10178.333	9165.95	64.49
08-01-2021	12975	13125	12900	13000	4059700	11518.5	10996.75	10219.5	9182.45	64.76
11-01-2021	12975	13200	12675	12700	3662600	11557.5	11026.25	10257.667	9204.95	58.85
12-01-2021	12700	12775	12425	12475	2594900	11600	11049.75	10292.667	9226.825	54.82
13-01-2021	12450	12500	12275	12300	3961000	11636.5	11071	10325.333	9250.325	51.84
14-01-2021	12350	12650	12150	12400	6309900	11673.5	11095	10359	9278.075	53.40
15-01-2021	12400	12600	12025	12100	5405200	11698	11114.5	10388.333	9306.7	48.34
18-01-2021	12050	12200	11600	11625	5769300	11718.5	11128	10413.333	9335.075	41.62
19-01-2021	11625	12025	11550	11700	6035600	11737.5	11142.75	10439	9365.825	42.97
20-01-2021	11700	11950	11675	11800	4327900	11762.5	11158.5	10461.833	9398.95	44.80
21-01-2021	11825	12000	11775	11825	4432300	11783.5	11177.25	10481.333	9433.975	45.27
22-01-2021	11850	12100	11525	11650	6150900	11798.5	11194	10501.667	9468.575	42.53
25-01-2021	11650	11650	10875	11175	3776100	11808	11205	10519.167	9502.45	36.12
26-01-2021	11200	11425	10825	10900	3119700	11810.5	11213.75	10536.667	9535.5	33.02
27-01-2021	10900	11500	10900	11500	2947800	11825.5	11227.5	10560.5	9567	44.26
28-01-2021	11375	11700	10950	11050	2939800	11824.5	11236.25	10577.667	9594.75	38.98
29-01-2021	11200	11350	11000	11175	2663600	11825	11244	10594.5	9624.875	41.08
01-02-2021	11200	11500	10975	11500	2676700	11831.5	11249	10614.167	9655.375	46.27
02-02-2021	11600	11825	11075	11150	3231000	11835	11248.5	10632.5	9684.75	41.98
03-02-2021	11150	11325	11000	11000	2163400	11836	11246.25	10648.167	9713.125	40.26
04-02-2021	11025	11100	10850	10950	1184300	11835.5	11242	10662.333	9740.125	39.68
05-02-2021	11000	11325	11000	11200	1920900	11839.5	11242	10678.5	9765.875	44.05
08-02-2021	11325	11425	11225	11300	891700	11846	11249.75	10697.5	9789.375	45.74
09-02-2021	11350	11650	11325	11450	2679400	11854.5	11266	10717.667	9814.625	48.27
10-02-2021	11500	11600	11300	11450	1248400	11867.5	11276	10739.333	9839.875	48.27
11-02-2021	11500	11525	11300	11325	707700	11877	11279.5	10760	9863.875	46.19
15-02-2021	11325	11375	11200	11200	942500	11868	11282.25	10779.167	9886.375	44.14
16-02-2021	11300	11625	11300	11350	2032900	11848.5	11287.75	10798.5	9909.625	47.17
17-02-2021	11350	11375	11025	11025	2389200	11827	11290	10815	9933.125	41.87
18-02-2021	11100	11200	11025	11050	661700	11806	11299.75	10831.333	9955.5	42.41
19-02-2021	11200	11200	10875	10925	802500	11782.5	11302.5	10846.167	9977.375	40.40
22-02-2021	11075	11075	10950	11025	432100	11769.5	11309	10862	10002	42.74
23-02-2021	11100	11100	10950	10975	601300	11747.5	11316.75	10877.333	10028.5	41.85
24-02-2021	11050	11325	11025	11325	3083000	11735.5	11332.5	10896.333	10056.75	49.68
25-02-2021	11500	11650	11225	11325	3336600	11725.5	11346	10914.667	10086	49.68
26-02-2021	11300	11350	10950	11250	3136100	11712.5	11360.25	10932.5	10114.5	48.08
01-03-2021	11250	11325	11025	11250	1253700	11701	11374.75	10948.5	10140.875	48.08
02-03-2021	11250	11300	11025	11050	1108800	11685	11383.5	10962.333	10166.125	43.70
03-03-2021	11050	11075	10950	10975	1196100	11662.5	11386.5	10974.333	10190.5	42.15
04-03-2021	10975	11100	10900	10950	767700	11644.5	11391	10984.5	10215	41.62
05-03-2021	10950	10950	10700	10850	1541800	11620	11394.75	10993.167	10237.75	39.48
08-03-2021	11000	11225	10900	11175	2078600	11602	11402.25	11004.5	10262	48.70
09-03-2021	11225	11400	11000	11125	2210700	11590	11409.75	11015.833	10286.25	47.50
10-03-2021	11125	11200	10925	11000	701600	11580	11413	11026.667	10307.625	44.55
12-03-2021	11025	11550	11025	11300	4875600	11561	11416.75	11039.333	10332.75	52.23
15-03-2021	11450	11825	11350	11375	3955900	11546.5	11419.5	11053.167	10358.375	53.94
16-03-2021	11575	11575	11175	11200	1297100	11524	11420.25	11063.167	10383.875	49.48
17-03-2021	11200	11200	11025	11050	1008500	11483.5	11420.25	11072.167	10408.125	45.96
18-03-2021	11050	11250	11025	11050	1361800	11444.5	11421.25	11082.167	10431.625	45.96
19-03-2021	11050	11175	10825	10850	3714100	11406.5	11419.75	11089.833	10453.25	41.41
22-03-2021	10975	11000	10750	10800	1960900	11363	11419	11096.833	10474.5	40.34
23-03-2021	10975	11000	10775	10850	1369400	11320	11419.25	11104.5	10494.625	41.96
24-03-2021	10900	10900	10600	10650	1461500	11279	11418.25	11110.5	10513	37.56
25-03-2021	10650	10700	10575	10650	699700	11242.5	11421.25	11114	10530.125	37.56
26-03-2021	10625	10850	10500	10775	809900	11212	11424.25	11118	10547	41.97
29-03-2021	10775	10875	10600	10600	539300	11176	11424.75	11122	10563.25	37.93
30-03-2021	10600	10725	10125	10175	2156900	11137.5	11417.75	11122.167	10575.625	30.31
31-03-2021	10275	10275	9925	10025	1804500	11105.5	11412	11120.5	10586.375	28.15
01-04-2021	10050	10300	10050	10300	937400	11077.5	11407.5	11121	10598.625	36.99
05-04-2021	10300	10375	10125	10300	497300	11047.5	11405	11121.5	10608.25	36.99
06-04-2021	10375	10450	10300	10300	557300	11017	11400.25	11123.833	10615.25	36.99
07-04-2021	10400	10400	10275	10300	327900	10990	11394.25	11126	10623.75	36.99
08-04-2021	10300	10325	10050	10200	1439800	10970.5	11389.25	11126.833	10632	34.89
09-04-2021	10200	10275	10175	10200	369800	10956.5	11383.5	11128	10641.625	34.89
12-04-2021	10200	10225	9950	9975	1258900	10926	11375.75	11127	10651.875	30.39
13-04-2021	9975	10050	9800	9825	1564800	10901.5	11363	11124.667	10658.625	27.82
14-04-2021	9875	10000	9850	9975	879400	10877.5	11351.25	11121.833	10665.25	33.85
15-04-2021	9975	10075	9950	9975	840600	10847	11339.25	11115	10672.375	33.85
16-04-2021	9975	10050	9900	9950	684100	10823	11329	11106.667	10680.125	33.31
19-04-2021	10000	10100	9650	9700	3439700	10797	11316.5	11096.5	10685.375	28.44
20-04-2021	9700	9775	9425	9525	3833800	10768.5	11302	11084.167	10688.875	25.62
21-04-2021	9525	9825	9500	9800	2330000	10740.5	11290	11074.833	10694	36.32
22-04-2021	9850	9900	9350	9475	6950800	10704	11275	11067.833	10699.125	30.70
23-04-2021	9475	9500	9350	9425	1625400	10663.5	11259	11065.167	10704.125	29.93
26-04-2021	9425	9425	9275	9275	1747700	10620	11243.75	11057.333	10709.5	27.69
27-04-2021	9300	9450	9075	9350	3259800	10580.5	11228.75	11046.5	10715.125	30.49
28-04-2021	9500	9525	9300	9300	980600	10542.5	11205.25	11035.667	10720	29.67
29-04-2021	9350	9400	9275	9275	1141000	10501	11174.75	11025.5	10724.125	29.24
30-04-2021	9300	9475	9300	9325	3347100	10467	11147	11015.667	10728	31.36
03-05-2021	9350	9425	9250	9425	1068900	10434.5	11120.25	11011.333	10732.125	35.52
04-05-2021	9425	9725	9425	9675	3141300	10409.5	11096	11004.833	10737	44.57
05-05-2021	9675	9975	9675	9950	3402600	10388	11078.75	11002	10743.5	52.47
06-05-2021	9950	10000	9700	9750	1053900	10363.5	11055.5	10999	10748.875	47.20
07-05-2021	9875	9925	9700	9725	1115600	10331.5	11033.5	10998.833	10755.125	46.57
10-05-2021	9800	10500	9775	10450	8025300	10314	11019.75	11002	10764.5	62.28
11-05-2021	10300	10450	10075	10150	3557200	10292	11002.25	11004.167	10772.375	55.07
17-05-2021	10150	10350	9925	10000	3934400	10267	10984	11005.5	10778.125	51.83
18-05-2021	9975	10100	9850	10000	2070500	10246	10965.5	11004.333	10783.25	51.83
19-05-2021	10025	10150	9700	9775	2121300	10222	10942.25	10998.333	10786.25	47.03
20-05-2021	9775	9975	9650	9875	2645100	10200.5	10922.5	10994.167	10788.5	49.28
21-05-2021	9900	9975	9400	9400	1930800	10171.5	10895.75	10987	10787.75	40.48
24-05-2021	9375	9375	8775	8800	5672800	10124	10863	10976.167	10784.375	32.57
25-05-2021	8800	9075	8750	8775	4923400	10077	10833.5	10965.5	10781.125	32.29
27-05-2021	8825	8950	8800	8825	1860900	10033.5	10806.75	10953.167	10778.375	33.53
28-05-2021	8850	8900	8750	8775	1072200	9983	10772	10938.833	10775.25	32.88
31-05-2021	8775	8950	8775	8825	791400	9932	10739.25	10923.667	10772.875	34.26
02-06-2021	8900	9100	8825	9075	2188500	9889.5	10706.75	10910	10769.75	40.78
03-06-2021	9125	9325	9100	9200	2495200	9852.5	10668	10897.667	10767.25	43.79
04-06-2021	9225	9250	9150	9175	1298300	9815	10629.75	10885.833	10765.375	43.32
07-06-2021	9175	9325	9100	9125	1377700	9780.5	10593.5	10873.333	10762.5	42.33
08-06-2021	9125	9175	8800	8875	2981000	9742	10552.5	10860	10758.125	37.71
09-06-2021	8900	9000	8875	8900	691400	9703	10511.5	10847.167	10754.125	38.43
10-06-2021	8900	8975	8800	8925	750800	9668.5	10473.75	10835	10750	39.19
11-06-2021	9000	9050	8875	8900	930000	9633.5	10438	10825.333	10743.875	38.68
14-06-2021	8900	8950	8500	8500	5724100	9588	10400	10812.167	10735.5	31.54
15-06-2021	8525	8625	8250	8300	3508100	9542	10359	10797.167	10727	28.69
16-06-2021	8250	8500	8250	8400	2307700	9506.5	10322	10780.667	10718.25	32.00
17-06-2021	8400	8425	8225	8275	1059400	9471.5	10288.5	10765.167	10708.25	30.12
18-06-2021	8300	8350	8025	8025	2083000	9426	10251.75	10747	10697.25	26.73
21-06-2021	7800	7900	7625	7800	2400400	9376	10211.75	10728.667	10685.125	24.11
22-06-2021	7900	8250	7900	8050	1783900	9331	10174	10710.5	10675.625	32.09
23-06-2021	8075	8200	7750	7775	3520300	9280.5	10135.25	10689.667	10664.625	28.53
24-06-2021	7800	7900	7650	7650	1806500	9229.5	10100	10669.333	10652.5	27.07
25-06-2021	7700	7800	7650	7800	923000	9181.5	10069	10649.5	10641.375	31.61
28-06-2021	7800	7850	7525	7575	2068500	9133.5	10029.75	10628.333	10628.625	28.72
29-06-2021	7575	7750	7575	7600	1037900	9089	9995.25	10605	10615.75	29.49
30-06-2021	7600	7750	7600	7600	1311400	9041.5	9959.5	10581.333	10601.75	29.49
01-07-2021	7625	7975	7625	7850	2234000	8999	9923	10559.167	10586	37.36
02-07-2021	7850	7950	7825	7850	1935900	8957	9890	10538.333	10569.25	37.36
05-07-2021	7850	8125	7675	7750	3541300	8918	9857.5	10517	10551.875	35.52
06-07-2021	7750	7900	7750	7875	1169500	8885	9826.75	10496.333	10534.375	39.53
07-07-2021	7875	7875	7700	7725	1326100	8843.5	9792	10474.5	10517	36.59
08-07-2021	7725	7800	7550	7575	1858700	8805.5	9754.75	10451.833	10502.25	33.88
09-07-2021	7575	7675	7500	7575	2225800	8768.5	9716	10428.833	10491	33.88
12-07-2021	7575	7700	7575	7600	1465300	8735	9677.5	10407.5	10476.75	34.81
13-07-2021	7700	7725	7525	7550	1315200	8699	9639.75	10385.5	10459.625	33.78
14-07-2021	7550	7550	7275	7375	3730100	8660.5	9601.5	10357	10441.875	30.40
15-07-2021	7400	7575	7400	7525	1091300	8625.5	9563.25	10325	10425.5	36.29
16-07-2021	7550	7875	7550	7725	2368100	8593.5	9530.25	10295.833	10410.125	43.19
19-07-2021	7725	7950	7725	7900	2719700	8563	9498.75	10267.833	10399.25	48.45
21-07-2021	7925	8000	7800	7825	1569300	8526	9467.75	10239.333	10385.125	46.47
22-07-2021	7825	7900	7800	7825	2073500	8483.5	9435.75	10213.667	10372.375	46.47
23-07-2021	7825	8300	7825	8125	4669100	8451	9407.25	10187.333	10362	55.02
26-07-2021	8125	8250	8075	8125	2954900	8419	9375.25	10162	10353.875	55.02
27-07-2021	8125	8250	8125	8150	2207000	8373	9343.5	10137.5	10344.75	55.71
28-07-2021	8150	8325	8100	8175	1900500	8333.5	9312.75	10112.667	10336.5	56.42
29-07-2021	8175	8375	8150	8250	1894400	8298.5	9282.75	10088.833	10328.75	58.58
30-07-2021	8200	8350	7950	7950	2687000	8257.5	9251.75	10062.833	10317.625	48.28
02-08-2021	7950	8100	7900	8025	1163700	8222.5	9222.25	10035.667	10304.375	50.62
03-08-2021	7975	8100	7950	8050	534600	8186	9193.25	10010.333	10292.125	51.41
04-08-2021	7800	8200	7800	8175	1094100	8161.5	9166.5	9984.333	10280.625	55.25
05-08-2021	8175	8250	8000	8050	2159500	8146.5	9135.25	9957.5	10268.75	50.91
06-08-2021	8075	8100	8000	8025	983200	8131.5	9104.25	9932.833	10257	50.07
09-08-2021	8025	8275	8025	8100	1859900	8117	9075.25	9910.167	10244.125	52.61
10-08-2021	8125	8175	7875	7900	2010300	8099.5	9041.25	9881.167	10229	45.89
12-08-2021	8000	8600	7950	8575	5119500	8094.5	9013.25	9857.667	10216.375	63.05
13-08-2021	8650	8650	8350	8475	1543100	8082.5	8986	9832	10203.125	60.01
16-08-2021	8475	8550	8350	8425	1232300	8067	8959.75	9801	10190	58.50
18-08-2021	8575	8575	8275	8375	1886200	8051	8933	9770.167	10177.125	56.95
19-08-2021	8375	8375	8175	8300	2321700	8034.5	8907.5	9740.5	10163.625	54.61
20-08-2021	8300	8325	8150	8225	769800	8021.5	8881.75	9708.833	10150.375	52.30
23-08-2021	8300	8350	8250	8350	501400	8010.5	8856.75	9677.833	10138	55.67
24-08-2021	8350	8450	8275	8275	783700	7997.5	8833	9648.333	10125.625	53.24
25-08-2021	8325	8475	8300	8475	1436200	7989	8811.25	9621.667	10116.25	58.44
26-08-2021	8500	8550	8250	8300	1382600	7985	8786.5	9595	10105.375	52.89
27-08-2021	8300	8375	8275	8350	516700	7986	8764	9568	10094.375	54.23
30-08-2021	8400	8450	8350	8425	568600	7986.5	8746.5	9543.5	10082.125	56.24
31-08-2021	8400	8500	8350	8450	1391400	7990	8730.75	9522.333	10071.375	56.92
01-09-2021	8450	8875	8450	8600	1989300	8001.5	8713.75	9501.667	10060.625	60.84
02-09-2021	8600	8650	8400	8400	1205600	8013.5	8694.75	9479	10049.875	53.81
03-09-2021	8400	8700	8400	8625	1581400	8025	8678	9457.667	10039.125	59.48
06-09-2021	8625	8700	8600	8650	599400	8042.5	8661.5	9437.667	10027.875	60.07
07-09-2021	8650	8700	8500	8525	745600	8060	8644.75	9420	10017	55.72
08-09-2021	8525	8600	8450	8500	836100	8074	8627.75	9404	10005.625	54.87
09-09-2021	8525	8625	8475	8575	542500	8094	8613.75	9384.5	9994.75	57.00
10-09-2021	8600	8600	8475	8500	645100	8112	8600.5	9367.5	9981.75	54.24
13-09-2021	8500	8500	8275	8350	837900	8127	8584.25	9348.667	9967.75	49.12
14-09-2021	8350	8450	8350	8375	424300	8137.5	8568.25	9327.833	9953.75	49.97
15-09-2021	8375	8500	8350	8500	699100	8150.5	8553.75	9310.167	9941.375	54.09
16-09-2021	8500	8600	8500	8525	700500	8166	8542	9293.667	9929.25	54.89
17-09-2021	8525	8525	8350	8525	1008800	8179	8532	9277.5	9917	54.89
20-09-2021	8500	8500	8325	8325	475400	8191	8517.25	9258.333	9903.625	47.25
21-09-2021	8275	8325	8075	8225	972400	8204	8504.75	9237.833	9889.875	43.95
22-09-2021	8275	8450	8225	8425	400500	8221	8494.75	9217.667	9876.875	51.27
23-09-2021	8475	8500	8425	8475	352500	8238.5	8486.75	9197.833	9865.25	52.93
24-09-2021	8500	8550	8400	8400	661800	8255.5	8477.25	9178.333	9853	50.17
27-09-2021	8475	8575	8400	8550	976600	8279	8469.75	9160.667	9837.5	55.19
28-09-2021	8550	9350	8550	9300	11270400	8314.5	8470	9147	9822.375	70.95
29-09-2021	9550	9950	9150	9700	10729800	8354	8473.75	9138.167	9810.375	75.83
30-09-2021	9700	9850	9375	9775	3592900	8391.5	8477.25	9129.667	9798.75	76.62
01-10-2021	9900	10300	9825	10000	9229300	8435	8480.5	9123.5	9788.25	78.86
04-10-2021	10000	10225	9750	10000	4341800	8478.5	8481	9116.667	9779.875	78.86
05-10-2021	10000	10450	9850	9900	10618100	8514	8482.5	9109.5	9769	75.15
06-10-2021	10175	10400	10000	10150	13465800	8554.5	8486.75	9101.667	9760.125	77.95
07-10-2021	10150	10225	9750	9850	7583700	8588.5	8480.75	9091.833	9750.25	68.05
08-10-2021	9875	10075	9850	10025	2350700	8625.5	8479.5	9083.667	9740.875	70.41
11-10-2021	10100	10300	10100	10250	4547400	8665.5	8482	9077	9733	73.16
12-10-2021	10250	10350	10075	10225	2598400	8711	8484.25	9071.5	9724.875	72.35
13-10-2021	10200	10500	10100	10325	3727800	8757	8489.75	9067.167	9716	73.60
14-10-2021	10350	10675	10350	10375	3658800	8803.5	8494.75	9063.333	9708.625	74.23
15-10-2021	10500	10500	10200	10425	2314300	8848.5	8505	9060.5	9700.375	74.87
18-10-2021	10475	10525	10300	10325	1870600	8894	8520.25	9054.833	9691.625	71.06
19-10-2021	10325	10350	10125	10175	2110900	8937	8534.25	9048.5	9683.875	65.65
21-10-2021	10175	10450	9950	10250	7970600	8980	8548.5	9043.5	9677.625	67.00
22-10-2021	10225	10225	9950	10025	2322500	9022.5	8561	9035	9666.5	59.45
25-10-2021	10125	10175	10000	10100	1041900	9053	8573.75	9026.5	9656.5	61.03
26-10-2021	10100	10300	10075	10225	2303900	9088	8585.25	9020	9646	63.57
27-10-2021	10225	10300	10075	10100	1024000	9121.5	8594.25	9013.667	9631.125	59.39
28-10-2021	10275	10350	9975	10025	3337800	9154.5	8602.75	9006.833	9616.25	56.98
29-10-2021	10100	10775	10050	10725	7838100	9203	8618.75	9006	9606.125	69.47
01-11-2021	10775	10900	10575	10725	5059200	9253	8637.25	9005.5	9594.875	69.47
02-11-2021	10700	11250	10700	10950	9157600	9305	8657.75	9006.167	9584.625	72.45
03-11-2021	11000	11175	10725	11000	5239600	9359.5	8678.5	9008.5	9576.125	73.08
04-11-2021	11100	11250	10850	10950	4090100	9409	8699	9010.5	9568.5	71.33
05-11-2021	11000	11100	10825	10875	2387400	9460.5	8722.75	9011.167	9561.375	68.66
08-11-2021	10875	10975	10675	10825	2867800	9510	8748	9012.667	9553.5	66.87
09-11-2021	10875	11075	10825	10900	1953800	9559.5	8773	9017.5	9547.5	68.21
10-11-2021	10825	10925	10750	10875	1694400	9608	8799	9023.167	9543.75	67.24
11-11-2021	10975	10975	10750	10750	1204200	9651	8826.25	9026.167	9539	62.42
12-11-2021	10775	10825	10525	10700	1214100	9697	8855.25	9028.833	9533.5	60.56
15-11-2021	10650	10650	10375	10450	1797300	9733.5	8879.25	9029.833	9526.625	52.16
16-11-2021	10450	10675	10450	10525	1357700	9771	8906.75	9031.333	9521	54.21
17-11-2021	10525	10575	10275	10325	2211100	9807	8933.5	9032.167	9516.75	48.26
18-11-2021	10325	10550	10300	10450	980600	9846	8960	9033.833	9514.5	51.82
19-11-2021	10425	10525	10300	10425	1374000	9883	8988.5	9036.833	9509.125	51.06
22-11-2021	10425	10425	10300	10325	1245000	9919.5	9015.75	9040.167	9505.5	48.04
23-11-2021	10325	10425	10300	10350	597800	9959.5	9043.25	9042.667	9501.375	48.86
24-11-2021	10350	10400	10225	10225	1629700	9996.5	9067	9044.333	9495	45.06
25-11-2021	10225	10400	10225	10400	1195200	10034.5	9092.5	9047.333	9491.25	50.83
26-11-2021	10400	10475	10000	10000	3614600	10064	9115	9049.333	9486.25	40.39
29-11-2021	10000	10075	9800	9975	2002400	10093	9136	9052.333	9481.375	39.84
30-11-2021	9975	10125	9825	9975	1825700	10126	9158.5	9053.5	9475.25	39.84
01-12-2021	9975	9975	9725	9775	1761400	10157	9180.5	9055.5	9467.625	35.36
02-12-2021	9775	9950	9725	9825	979800	10185	9203	9058.167	9459.5	37.26
03-12-2021	9875	9900	9725	9725	1100500	10210	9224.25	9061.167	9450.875	35.05
06-12-2021	9725	9875	9550	9825	1223600	10238.5	9247	9064.333	9443.375	38.95
07-12-2021	9900	10000	9875	9925	1133300	10266	9272.5	9068.5	9437	42.67
08-12-2021	9925	10025	9900	9925	1010600	10278.5	9296.5	9072.833	9429.875	42.67
09-12-2021	9950	9975	9875	9950	765400	10283.5	9318.75	9077	9424.5	43.66
10-12-2021	9950	9975	9800	9900	1093200	10286	9338.75	9080.167	9418.75	42.09
13-12-2021	9925	9975	9875	9875	849700	10283.5	9359.25	9081.5	9413.5	41.29
14-12-2021	9800	9975	9800	9850	614900	10280.5	9379.5	9080.833	9407.625	40.46
15-12-2021	9850	9925	9675	9700	1204700	10276.5	9395.25	9080.5	9401.25	35.82
16-12-2021	9700	9775	9700	9750	1058300	10268.5	9411.5	9080.667	9393.375	38.36
17-12-2021	9775	9825	9600	9825	1531000	10268	9428.25	9076.5	9385.875	42.06
20-12-2021	9775	9825	9525	9550	974800	10258.5	9442	9072.5	9377.375	34.00
21-12-2021	9575	9725	9550	9650	765100	10246.5	9456	9070.167	9369.375	38.61
22-12-2021	9750	9750	9600	9600	935600	10234	9472.5	9067.5	9362.125	37.21
23-12-2021	9600	9650	9575	9600	317300	10219.5	9488.25	9066.333	9355.25	37.21
24-12-2021	9575	9625	9550	9550	688500	10203	9503.25	9064.167	9348.25	35.71
27-12-2021	9600	9625	9500	9600	427000	10186.5	9517.5	9065.5	9342	38.38
28-12-2021	9650	9700	9575	9600	947200	10172	9533	9070.833	9334.125	38.38
29-12-2021	9650	9725	9550	9575	566800	10160	9548.5	9076.167	9326.375	37.48
30-12-2021	9575	9600	9500	9500	1192000	10145	9562.5	9080.667	9318.875	34.83
03-01-2022	9500	9700	9500	9575	839400	10136	9579.25	9086	9310.25	39.44
04-01-2022	9625	9725	9525	9575	1172900	10125.5	9589.25	9091	9301.25	39.44
05-01-2022	9575	9700	9550	9575	1065700	10112.5	9600.25	9094.333	9293.125	39.44
06-01-2022	9575	9725	9575	9675	1447700	10104	9612.75	9097.5	9286.25	45.83
07-01-2022	9700	10000	9675	9950	2664600	10102.5	9628.5	9102.667	9280.75	58.73
10-01-2022	9950	10075	9825	9875	2940400	10085.5	9644.25	9107.667	9275.875	54.89
11-01-2022	9875	10200	9825	10125	2089100	10073.5	9663.25	9116	9272.5	63.46
12-01-2022	10125	10200	9825	9875	2187600	10052	9678.5	9122.5	9267.625	52.68
13-01-2022	9875	9975	9850	9925	1382900	10030.5	9695	9129.167	9264	54.35
14-01-2022	9925	10000	9875	9975	757200	10011	9710	9136.333	9260.625	56.02
17-01-2022	10000	10000	9700	9800	1013500	9989.5	9725	9145	9255.75	49.23
18-01-2022	9800	9800	9575	9675	1318200	9966.5	9738.25	9154.167	9251.125	45.03
19-01-2022	9675	9850	9600	9700	1155100	9942.5	9751	9162.833	9248.75	46.02
20-01-2022	9700	9850	9700	9825	879200	9921.5	9764.75	9173.167	9247.75	50.80
21-01-2022	9850	9975	9800	9925	878800	9905	9778	9185.833	9245.875	54.29
24-01-2022	9925	10100	9850	9875	1285600	9888.5	9792.75	9199.667	9243.75	52.29
25-01-2022	9875	9875	9575	9575	2144300	9871	9802.25	9209.833	9240.125	42.25
26-01-2022	9600	9850	9500	9800	1047200	9856.5	9813.75	9223.333	9237.625	50.01
27-01-2022	9850	9875	9675	9725	792400	9844.5	9825.75	9237.167	9235.25	47.71
28-01-2022	9750	9825	9550	9675	2024500	9829	9837.5	9249.667	9232.625	46.18
31-01-2022	9750	10200	9700	9900	4886600	9818.5	9850.75	9265.167	9232.25	53.40
02-02-2022	9900	10075	9775	9850	1275800	9809	9864.25	9280.167	9232.375	51.74
03-02-2022	9875	9875	9650	9775	1269600	9797.5	9878.5	9294.667	9231.375	49.26
04-02-2022	9775	9800	9725	9725	779600	9787.5	9892	9307.167	9230.125	47.63
07-02-2022	9725	10000	9725	9850	1635800	9776.5	9905.5	9320.5	9229.625	51.93
08-02-2022	9875	10025	9875	9950	1482600	9775.5	9919.75	9335.167	9230.875	55.10
09-02-2022	9950	10000	9800	9875	1129300	9773.5	9933.25	9348.5	9232.625	52.31
10-02-2022	9975	10075	9925	9975	1760200	9773.5	9949.75	9363.5	9233.5	55.54
11-02-2022	9975	10125	9850	10075	1502600	9779.5	9968.25	9380.167	9236.5	58.57
14-02-2022	10100	10375	10075	10300	3818700	9789	9987	9398.333	9240.875	64.43
15-02-2022	10325	11000	10300	10900	11894300	9812.5	10011.25	9420.333	9249	74.70
16-02-2022	10850	11175	10800	11000	5616900	9836	10037.25	9443.333	9257.25	75.95
17-02-2022	11000	11025	10900	11000	10109000	9857.5	10061.75	9467.5	9265.75	75.95
18-02-2022	11000	11450	11000	11400	8695200	9887	10082.75	9493.333	9276.375	80.43
21-02-2022	11100	11500	11100	11250	3181800	9913	10098.25	9516.833	9286	74.81
22-02-2022	11225	11300	11000	11100	1886900	9937	10111.5	9538.167	9294.375	69.57
23-02-2022	11100	11500	11100	11475	6065600	9969	10126.25	9562.5	9303.375	74.39
24-02-2022	11400	11675	11000	11600	8326800	10004	10142.25	9587.667	9311.625	75.77
25-02-2022	11600	11700	11300	11350	3822700	10037	10156.75	9609.167	9319.625	67.90
01-03-2022	11525	11800	11400	11775	5019600	10077.5	10173	9633.5	9329.875	73.03
02-03-2022	11825	12375	11800	12300	6080700	10127	10197.5	9661.167	9339.125	77.76
04-03-2022	12550	12675	12100	12625	5671100	10188.5	10223.5	9690.833	9351.5	80.09
07-03-2022	12625	12925	12350	12350	3945600	10242.5	10244.5	9718.167	9363.25	73.11
08-03-2022	12350	12450	11575	11650	7177800	10283.5	10258.75	9742.833	9371.5	59.02
09-03-2022	11650	12000	11575	12000	4540500	10331.5	10275.5	9769.333	9382.625	62.88
10-03-2022	12000	12200	11250	11675	5720200	10374	10288.5	9793.5	9391.625	57.47
11-03-2022	11650	12100	11525	11750	4073900	10417	10301.75	9817.333	9403.375	58.36
14-03-2022	11750	12150	11650	11875	5424900	10462.5	10317.25	9842.833	9418.75	59.87
15-03-2022	11900	11950	11550	11650	1980900	10504	10332	9867	9433.125	55.94
16-03-2022	11675	12350	11675	12150	4856700	10557	10351	9894	9449.75	61.92
17-03-2022	12275	12425	12050	12200	2745800	10609.5	10372.75	9922.667	9466.875	62.46
18-03-2022	12150	12275	11850	11950	4722100	10657	10391.25	9945.167	9482.5	57.97
21-03-2022	12000	12000	11825	11900	2364200	10703.5	10408	9968	9496.625	57.09
22-03-2022	11850	12400	11850	12325	5561200	10756.5	10430.25	9994	9512.25	62.35
23-03-2022	12350	12600	12275	12525	3743600	10808	10455.25	10021.667	9529	64.55
24-03-2022	12550	12700	12400	12425	1536200	10859	10472.25	10049.167	9545.5	62.58
25-03-2022	12475	12800	12475	12750	4389900	10911.5	10492.5	10079.333	9564.875	66.19
28-03-2022	12800	13000	12700	12975	2533200	10973.5	10512.75	10110.167	9585.25	68.46
29-03-2022	13000	13000	12300	12350	4100800	11022	10526.25	10137.333	9602.375	57.01
30-03-2022	12350	12475	12150	12300	1708600	11068.5	10539.75	10162.833	9619.375	56.20
31-03-2022	12400	12500	12300	12450	1304200	11121.5	10555.5	10190.5	9639.125	58.12
01-04-2022	12500	12525	12250	12325	1539200	11174.5	10570.5	10217	9659.25	55.92
04-04-2022	12400	12575	12150	12525	1819800	11231	10586.75	10244.333	9679.875	58.62
05-04-2022	12275	12625	12275	12600	1948500	11286.5	10604	10272	9701.5	59.62
06-04-2022	12650	12650	12300	12375	1548800	11335.5	10620.25	10297.167	9723.25	55.31
07-04-2022	12500	12500	12200	12400	986000	11386	10637.25	10323.833	9746.25	55.69
08-04-2022	12375	12775	12325	12775	2758200	11450	10660.5	10351.5	9769.875	61.09
11-04-2022	12800	12800	12550	12675	1609400	11507.5	10682	10378.333	9794.375	59.02
12-04-2022	12675	12975	12600	12825	2350000	11569.5	10707	10407	9820.25	61.14
13-04-2022	13000	13175	12675	12850	3271800	11633	10731	10436	9845.5	61.50
14-04-2022	12825	13000	12800	12875	1391300	11692.5	10755.5	10464.667	9872	61.88
18-04-2022	12875	13400	12875	13050	3247700	11756.5	10782.75	10495	9899.25	64.51
19-04-2022	13200	13200	12550	12750	2342500	11816	10806.75	10524.333	9925	57.23
20-04-2022	12800	12800	12325	12425	2312700	11870	10828.75	10551.333	9947.875	50.57
21-04-2022	12450	13075	12450	13025	3437500	11933.5	10855	10581.5	9973.75	59.85
22-04-2022	12975	13250	12975	13200	4058300	11998.5	10887	10612.667	10001	62.09
25-04-2022	12775	12775	12250	12250	4166700	12046	10909.75	10637.5	10022.875	46.84
26-04-2022	12225	12700	12025	12625	4634900	12099	10936.25	10666.167	10047.375	51.86
27-04-2022	12800	12950	12625	12850	2987400	12154.5	10967	10697	10073.75	54.64
28-04-2022	12425	12700	12025	12525	4337500	12199	10994	10724.333	10098.5	50.14
09-05-2022	12400	12525	11800	12075	3277500	12222.5	11017.5	10748.333	10120.875	44.67
10-05-2022	12000	12000	11450	11825	3069500	12239	11037.5	10771.167	10142.25	41.93
11-05-2022	11800	12500	11800	12400	2620700	12267	11062.25	10796.833	10167.375	49.59
12-05-2022	12350	12350	11875	11975	1657800	12278.5	11082.75	10814.667	10189.625	44.88
13-05-2022	12000	12350	11925	12175	2177200	12297	11105	10831.167	10211.875	47.41
17-05-2022	12175	12175	11950	12075	1031000	12316.5	11126.75	10846.5	10232.75	46.26
18-05-2022	12100	12175	11925	12025	1190200	12327.5	11148.25	10860	10253.75	45.67
19-05-2022	11950	12300	11750	12175	2169200	12339	11171.5	10874.5	10275.5	47.83
20-05-2022	12400	12975	12300	12875	4696100	12369.5	11203.25	10894.333	10299.25	56.53
23-05-2022	13150	13150	12300	12300	3143000	12380	11228.75	10908.667	10320.125	49.26
24-05-2022	12325	12550	12125	12250	1902900	12379	11253	10924.667	10340.625	48.68
25-05-2022	12250	12500	12000	12025	1285800	12367	11277.75	10938	10359.875	46.03
27-05-2022	12050	12350	12050	12250	992300	12365	11303.75	10951.333	10379.875	49.02
30-05-2022	12275	12350	12200	12350	912200	12379	11331.25	10965.5	10401.875	50.34
31-05-2022	12400	12425	12025	12050	3252000	12380	11355.75	10977	10422	46.46
02-06-2022	12000	12100	11850	11875	2467900	12384	11379	10987	10441.125	44.31
03-06-2022	11875	12050	11875	11875	1480300	12386.5	11401.75	10996.667	10459.625	44.31
06-06-2022	11900	12075	11775	11825	1659600	12385.5	11424	11006.667	10478.5	43.64
07-06-2022	11850	12050	11800	11950	1699400	12391.5	11447.75	11018.5	10498.125	45.84
08-06-2022	12050	12150	11950	12025	1952300	12389	11473	11030.333	10517.75	47.17
09-06-2022	12050	12075	11475	11500	4517100	12375	11492.25	11040.167	10535.75	39.80
10-06-2022	11475	11475	10900	11000	5607600	12356	11506.5	11046.167	10547.875	34.30
13-06-2022	10900	10900	10525	10700	2851800	12332	11517.75	11049.333	10559	31.49
14-06-2022	10775	10850	10550	10700	2363500	12299.5	11528	11053.333	10570.375	31.49
15-06-2022	10800	10825	10400	10475	2864100	12258.5	11533.25	11056.333	10580.875	29.39
16-06-2022	10500	10600	10150	10200	4628400	12214	11536.5	11052.833	10590.375	27.03
17-06-2022	10100	10175	10000	10000	2385500	12159	11535.25	11048	10599.25	25.42
20-06-2022	10050	10050	9625	9650	3827100	12092.5	11533	11039.333	10605.75	22.87
21-06-2022	9600	9975	9600	9900	2449300	12043.5	11532.75	11032	10613.875	28.41
22-06-2022	9875	10075	9725	9750	2139400	11992.5	11530.5	11024	10620.25	27.15
23-06-2022	9700	9775	9625	9700	1751600	11937.5	11529.5	11016.167	10627.25	26.72
24-06-2022	9750	9825	9675	9725	2012800	11885.5	11530	11008.833	10634.125	27.33
27-06-2022	9825	9825	9625	9750	3102800	11830	11530.5	11001.167	10640.75	27.98
28-06-2022	9750	9775	9600	9650	1516300	11771	11528.75	10993	10646.75	26.95
29-06-2022	9700	9725	9525	9625	2803800	11716	11525.75	10985.5	10651.875	26.68
30-06-2022	9700	9725	9550	9575	1899400	11659.5	11522.75	10978	10657.75	26.12
01-07-2022	9850	9850	9525	9550	1337300	11595	11522.5	10972	10662.375	25.84
04-07-2022	9675	9700	9225	9375	2169200	11529	11518.25	10964.333	10666	23.84
05-07-2022	9300	9775	9275	9750	2225300	11467.5	11518.5	10960.5	10672.125	35.35
06-07-2022	9750	9750	9350	9375	2133200	11398	11515.5	10953.333	10676.5	30.40
07-07-2022	9500	9500	9375	9400	527600	11328.5	11510.5	10946.5	10680.625	31.10
08-07-2022	9500	9675	9450	9600	801000	11259.5	11508	10941.667	10686.125	36.54
11-07-2022	9575	9600	9400	9500	1376500	11194.5	11505.25	10936	10691.875	35.05
12-07-2022	9450	9500	9300	9400	1397200	11134	11502	10930.5	10697	33.57
13-07-2022	9375	9425	9125	9150	2226300	11056.5	11495	10922.167	10700.25	30.16
14-07-2022	9125	9225	9025	9100	794500	10974.5	11486.5	10916.167	10703.125	29.51
15-07-2022	9200	9200	8925	8950	1397800	10908.5	11477.25	10909.333	10705.25	27.60
18-07-2022	8975	9475	8975	9325	2598100	10842.5	11470.75	10905	10710.25	38.35
19-07-2022	9450	9650	9425	9475	2924500	10775	11464.75	10903	10716.5	42.06
20-07-2022	9500	9625	9475	9525	1706100	10715	11457	10901	10722	43.28
21-07-2022	9550	9575	9350	9350	1495100	10660.5	11441.5	10898.5	10726.375	40.09
22-07-2022	9400	9525	9300	9525	1849300	10614.5	11426.75	10896.5	10732	44.50
25-07-2022	9550	9650	9350	9400	2211200	10554.5	11410.75	10893	10736.25	42.11
26-07-2022	9450	9500	9325	9350	1285200	10502	11390.25	10889.167	10736.5	41.16
27-07-2022	9425	9500	9400	9400	1110600	10446.5	11371.75	10885.5	10735	42.56
28-07-2022	9500	9650	9425	9550	3276400	10396	11356.25	10883.167	10733.875	46.65
29-07-2022	9650	9800	9575	9700	4548200	10349.5	11338.5	10882	10732.375	50.45
01-08-2022	9700	9850	9650	9650	3437400	10299	11319	10880.667	10730.625	49.19
02-08-2022	9650	9750	9400	9450	2701800	10230.5	11300	10879	10728.375	44.42
03-08-2022	9425	9425	9150	9225	3773900	10169	11274.5	10875.5	10723.75	39.75
04-08-2022	9250	9350	9250	9300	2112300	10110	11244.5	10872	10721	41.94
05-08-2022	9425	9450	9250	9300	1535400	10055.5	11211.25	10870.333	10717.375	41.94
08-08-2022	9300	9525	9300	9525	2067100	10001	11183	10869.5	10713.75	48.46
09-08-2022	9600	9600	9350	9475	2362300	9943.5	11161.25	10868.667	10710	47.19
10-08-2022	9425	9525	9350	9350	1913000	9889.5	11134.75	10867	10705.125	44.09
11-08-2022	9400	9500	9350	9450	1374400	9841	11112.5	10866.333	10700.5	47.09
12-08-2022	9450	9500	9425	9425	1256500	9792	11089.25	10865.167	10695.5	46.42
15-08-2022	9425	9525	9425	9425	1717500	9744	11064.75	10864	10691	46.42
16-08-2022	9425	9450	9300	9350	2111800	9692	11041.75	10862.5	10686.875	44.23
18-08-2022	9325	9375	9250	9275	1740900	9637	11013	10861	10682	42.09
19-08-2022	9275	9350	9275	9325	1449700	9593.5	10984.25	10859.333	10678.5	44.03
22-08-2022	9325	9325	9000	9100	4452500	9555.5	10955.75	10856.167	10673.5	37.87
23-08-2022	9075	9175	9075	9150	1266500	9524.5	10928.25	10853.333	10668.125	39.88
24-08-2022	9150	9200	9150	9175	1200300	9494	10896.75	10850	10663.5	40.91
25-08-2022	9225	9225	9100	9100	1905900	9466.5	10862.5	10844.333	10658.875	38.77
26-08-2022	9125	9200	9075	9125	1287900	9445	10829.5	10839.333	10650.875	39.90
29-08-2022	9100	9175	9025	9100	1439600	9427	10793	10832.5	10642.75	39.12
30-08-2022	9125	9175	9075	9100	1662800	9416	10754.25	10827.333	10633.5	39.12
31-08-2022	9100	9150	9075	9125	376800	9400.5	10722	10822	10624.125	40.47
01-09-2022	9175	9225	9075	9075	1189500	9387	10689.75	10816	10614.75	38.63
02-09-2022	9075	9125	9025	9025	1609900	9373.5	10655.5	10810.833	10605.5	36.82
05-09-2022	9025	9100	9000	9025	549300	9359.5	10622.5	10806.5	10596.5	36.82
06-09-2022	9050	9100	9025	9050	902700	9345.5	10587.75	10802.167	10587.25	38.49
07-09-2022	9075	9100	9000	9050	1292500	9333.5	10552.25	10797	10578.125	38.49
08-09-2022	9025	9075	9000	9050	1783100	9322	10519	10791.167	10569.625	38.49
09-09-2022	9050	9050	8975	8975	1714300	9310	10484.75	10785.167	10561	35.02
12-09-2022	9000	9125	9000	9025	1586300	9299.5	10447.25	10781.5	10553.875	38.97
13-09-2022	9025	9375	9000	9275	4260700	9297.5	10413.25	10778	10547.625	54.00
14-09-2022	9350	9350	9150	9175	2107600	9286	10376.75	10774.333	10541.875	48.82
15-09-2022	9200	9275	9175	9225	1406200	9283	10340.5	10771.333	10535.75	51.33
16-09-2022	9225	9250	9100	9150	1158600	9278	10303.25	10766.333	10529.375	47.56
19-09-2022	9125	9150	8825	9000	4355200	9266	10262.75	10760.667	10522.75	41.06
20-09-2022	8950	9000	8925	8925	1393000	9254.5	10224.5	10755	10515.625	38.25
21-09-2022	8950	8975	8850	8850	1856500	9243.5	10188.75	10749.167	10508.75	35.62
22-09-2022	8875	8950	8850	8900	1163500	9238.5	10147.5	10742.833	10501.25	38.64
23-09-2022	8950	9000	8900	8900	724700	9234.5	10104.5	10735.833	10495.75	38.64
26-09-2022	8950	8950	8800	8800	1133100	9231.5	10070	10728.667	10489.875	34.84
27-09-2022	8875	8875	8750	8750	1702100	9220	10031.25	10720.5	10483.75	33.09
28-09-2022	8750	8775	8600	8625	3111000	9203	9989	10710.833	10478	29.14
29-09-2022	8650	8650	8400	8400	2980100	9180.5	9947.75	10698.167	10470.875	23.67
30-09-2022	8450	8450	8225	8325	3411100	9160	9910.25	10681	10463.875	22.18
03-10-2022	8250	8300	8175	8275	644900	9135	9874.75	10662.833	10456.125	21.21
04-10-2022	8300	8500	8275	8425	968600	9115.5	9835	10645.667	10448.625	30.90
05-10-2022	8500	8600	8475	8500	1065100	9098.5	9800.25	10626.333	10441.5	35.19
06-10-2022	8475	8525	8450	8450	722100	9079.5	9763	10607.667	10434	33.69
07-10-2022	8475	8475	8275	8350	2353800	9055.5	9725.75	10589.333	10426.25	30.85
10-10-2022	8400	8400	8175	8225	2107600	9026	9687.75	10567.667	10418	27.71
11-10-2022	8200	8275	8175	8200	1134100	8997	9648	10545	10409.75	27.12
12-10-2022	8175	8175	8025	8075	1138100	8969.5	9600	10523.167	10401.625	24.31
13-10-2022	8050	8125	8000	8000	1146300	8945	9557	10498	10392.875	22.79
14-10-2022	8025	8075	7925	7925	1166300	8917.5	9513.75	10468.833	10383.375	21.34
17-10-2022	7925	8000	7800	7800	1330300	8887.5	9471.5	10436.667	10374.625	19.17
18-10-2022	7875	7950	7850	7875	809100	8854.5	9427.75	10406.833	10365.75	24.16
19-10-2022	7975	8225	7950	8150	1626800	8828	9385.75	10383.5	10358.5	39.04
20-10-2022	8150	8600	8150	8550	2756600	8812	9350.75	10360.5	10353.25	53.37
21-10-2022	8750	8800	8500	8500	1637600	8793	9317	10339.333	10348	51.73
24-10-2022	8500	8675	8425	8525	1395300	8775	9283.5	10317.833	10342.625	52.52
25-10-2022	8400	8600	8375	8450	2409700	8755.5	9249.75	10295	10336.875	49.90
26-10-2022	8400	8725	8400	8525	2606000	8739	9215.5	10274.167	10331.625	52.45
27-10-2022	8550	8650	8550	8625	1282400	8726	9181.5	10250.667	10327.25	55.70
28-10-2022	8600	8650	8400	8425	1467100	8708	9150.75	10225.5	10321.5	48.56
31-10-2022	8450	8550	8400	8500	1801800	8696	9125.75	10202.5	10316.125	51.09
01-11-2022	8525	8600	8450	8475	1036500	8682.5	9103.5	10179.667	10310.625	50.21
02-11-2022	8550	8750	8475	8750	4763700	8674	9084	10155.833	10306	58.69
03-11-2022	8775	8850	8675	8750	3140900	8667	9066.75	10130.667	10300	58.69
04-11-2022	8725	8725	8550	8625	2022100	8657	9051	10105.333	10293.75	53.85
07-11-2022	8700	8750	8575	8675	3660500	8648.5	9037.75	10078.167	10286.5	55.44
08-11-2022	8675	8900	8675	8825	2719400	8643	9029.5	10050.5	10281.25	59.88
09-11-2022	8850	8900	8675	8700	1725600	8634.5	9017.5	10026.167	10275.125	54.96
10-11-2022	8700	8725	8175	8200	8306100	8617	9002	9998.833	10266.25	40.59
11-11-2022	8300	8400	8200	8375	2479900	8604	8988.75	9971.667	10259.125	45.92
14-11-2022	8375	8450	8325	8375	1029600	8591	8975.25	9945.333	10252.625	45.92
15-11-2022	8375	8400	8300	8300	1168100	8576	8960.75	9917.167	10245.625	43.96
16-11-2022	8325	8375	8200	8250	1857800	8560	8946.75	9888.167	10237.75	42.66
17-11-2022	8250	8300	8175	8225	913300	8543.5	8932.75	9860.5	10229.25	41.98
18-11-2022	8225	8300	8200	8250	440900	8529	8919.5	9832.833	10221.125	42.95
21-11-2022	8275	8325	8250	8275	304800	8514	8906.75	9802.833	10214.625	43.96
22-11-2022	8300	8375	8275	8300	793600	8494.5	8896	9773.667	10207.125	45.00
23-11-2022	8350	8350	8300	8300	441800	8477	8881.5	9743.5	10200	45.00
24-11-2022	8325	8375	8300	8325	498600	8459	8871	9713.333	10193.25	46.17
25-11-2022	8500	8500	8300	8375	237200	8443.5	8860.75	9683.333	10185.625	48.52
28-11-2022	8375	8375	8275	8300	765300	8429.5	8847.75	9651.667	10177.875	45.32
29-11-2022	8300	8350	8200	8275	619000	8416.5	8835.5	9621.833	10170.375	44.28
30-11-2022	8275	8325	8250	8325	1322900	8406	8824.75	9594.5	10163.375	46.92
01-12-2022	8325	8425	8300	8350	1012600	8395	8816.75	9563.333	10155.875	48.24
02-12-2022	8350	8375	8250	8275	627100	8382.5	8808.5	9530.5	10147.5	44.65
05-12-2022	8275	8325	8250	8275	574500	8372	8801.75	9504	10139.5	44.65
06-12-2022	8275	8275	8000	8025	2280100	8357.5	8788.75	9473.333	10129.75	34.68
07-12-2022	8150	8150	7850	7850	1679700	8342	8772.5	9440	10118.625	29.68
08-12-2022	7825	8125	7825	8125	1418800	8336.5	8758.5	9410.667	10107.75	43.47
09-12-2022	8150	8200	7975	8050	406500	8331	8745.5	9383.833	10093.5	41.10
12-12-2022	8050	8050	7975	8000	406200	8325.5	8730.25	9358.333	10078.5	39.55
13-12-2022	8000	8050	7975	7975	600100	8316.5	8716	9328.833	10063.375	38.77
14-12-2022	8000	8025	7975	7975	595600	8306	8702.25	9302.167	10046.25	38.77
15-12-2022	8000	8000	7975	8000	159500	8297	8688.25	9274.333	10030	40.15
16-12-2022	8000	8025	7925	8025	382100	8290.5	8673	9247.333	10014.625	41.56
19-12-2022	8025	8025	7925	7950	271900	8285	8655.5	9220.167	9997	38.61
20-12-2022	7975	8000	7925	7975	552100	8280.5	8638.75	9192.167	9978.875	40.14
21-12-2022	7975	8025	7900	7950	645400	8278	8623.75	9159.333	9961.875	39.09
22-12-2022	8000	8025	7950	7975	134500	8277.5	8611.25	9130.5	9942.875	40.75
23-12-2022	7975	8025	7950	7975	271900	8278.5	8598	9102	9921.25	40.75
26-12-2022	7975	8050	7950	8000	189500	8282.5	8585	9075.167	9898.125	42.57
27-12-2022	8000	8125	8000	8050	648600	8286	8570.25	9047.167	9876.625	46.14
28-12-2022	8075	8075	7950	8000	551700	8283	8555.5	9018.167	9858.375	43.25
29-12-2022	8000	8025	7900	8025	259700	8272.5	8542.25	8991.333	9838.5	45.10
30-12-2022	8100	8100	7900	8025	521800	8263	8528	8965.667	9820.25	45.10
02-01-2023	8025	8050	8000	8050	337000	8253.5	8514.25	8940.167	9801.75	47.10
03-01-2023	8025	8225	8025	8225	1205700	8249	8502.25	8916.167	9783.5	58.50
04-01-2023	8200	8375	8125	8125	1040100	8241	8490	8890.667	9765.875	51.65
05-01-2023	8125	8175	7900	7925	1232100	8227	8476.5	8863.333	9744.75	41.25
06-01-2023	7900	8075	7900	8000	298200	8218.5	8463.25	8840	9723.75	45.67
09-01-2023	8075	8075	7975	8025	287500	8209	8452.5	8820.167	9704.125	47.10
10-01-2023	8025	8075	7950	8000	386600	8199.5	8441	8802.167	9684.625	45.80
11-01-2023	8000	8000	7900	7925	739500	8183	8428.5	8783.667	9662.625	42.06
12-01-2023	7925	8025	7925	7975	453400	8167.5	8417.25	8767	9639.875	45.27
13-01-2023	7975	8000	7900	7925	363900	8153.5	8405.25	8751.833	9617.375	42.72
16-01-2023	7925	8025	7875	8000	388500	8140	8394.25	8738.5	9593.625	47.49
17-01-2023	8000	8075	7950	8025	478100	8124	8383.5	8727.667	9568.875	49.02
18-01-2023	8050	8125	8000	8100	590000	8112	8373.25	8715.667	9547.625	53.40
19-01-2023	8100	8175	8075	8125	686700	8110.5	8363.75	8704.833	9526.75	54.79
20-01-2023	8125	8175	8075	8075	396200	8104.5	8354.25	8694	9504.875	51.48
24-01-2023	8100	8150	8050	8075	369000	8098.5	8344.75	8683	9483.625	51.48
25-01-2023	8075	8150	8075	8100	499300	8094.5	8335.25	8672	9461.5	53.12
26-01-2023	8050	8225	8050	8175	755800	8093	8326.5	8662.167	9439.375	57.75
27-01-2023	8175	8225	8175	8175	640200	8092	8317.75	8652.5	9418.375	57.75
30-01-2023	8200	8275	8125	8125	593700	8089.5	8309.25	8642.833	9397	53.65
31-01-2023	8125	8275	8125	8225	1013000	8088.5	8301.25	8634	9374.25	59.79
01-02-2023	8225	8300	8200	8200	595400	8086.5	8290.5	8626.167	9351.875	57.73
02-02-2023	8200	8225	8200	8250	695100	8085.5	8281.25	8616.167	9329	60.65
03-02-2023	8250	8275	8150	8150	611200	8082	8270.5	8608	9305.5	52.80
06-02-2023	8175	8225	8125	8175	635200	8078	8260.75	8599.833	9282	54.39
07-02-2023	8175	8200	8125	8125	582600	8074.5	8252	8590	9257.375	50.71
08-02-2023	8125	8200	8125	8200	395300	8073	8244.75	8581.333	9234.625	55.57
09-02-2023	8200	8200	8125	8150	465000	8069.5	8237.75	8573	9213.25	51.90
10-02-2023	8150	8200	8100	8200	558100	8066.5	8230.75	8566.667	9189.125	55.09
13-02-2023	8200	8225	8150	8175	240600	8064.5	8223.5	8560.5	9164	53.19
14-02-2023	8175	8200	8125	8125	302900	8061.5	8216.75	8555	9143.375	49.51
15-02-2023	8125	8175	8100	8175	225700	8064.5	8211	8547.333	9121.125	53.01
16-02-2023	8175	8450	8150	8375	1354700	8075	8208.5	8540	9098.75	63.82
17-02-2023	8400	8450	8275	8375	1159100	8080	8208.25	8532.333	9078	63.82
20-02-2023	8500	8500	8350	8375	571400	8086.5	8208.75	8525.833	9059.5	63.82
21-02-2023	8375	8375	8275	8275	541100	8092	8208.75	8517.5	9041.75	55.80
22-02-2023	8275	8350	8200	8325	510400	8099	8207.75	8510.333	9021.375	58.60
23-02-2023	8350	8400	8250	8275	679100	8105	8205.5	8503.167	9002.875	54.86
24-02-2023	8275	8450	8275	8375	1467700	8112.5	8204.75	8496.333	8983.875	60.32
27-02-2023	8400	8450	8350	8375	966000	8119.5	8205	8488.5	8965.375	60.32
28-02-2023	8375	8400	8300	8300	1233800	8126.5	8205.75	8479.167	8946.75	54.58
01-03-2023	8300	8425	8300	8375	431100	8134.5	8207.5	8470.667	8927.75	58.80
02-03-2023	8375	8400	8325	8375	441500	8143	8210.5	8463.5	8905.25	58.80
03-03-2023	8400	8400	8300	8350	607600	8150.5	8214	8457.667	8885.5	56.76
06-03-2023	8350	8350	8275	8300	751000	8157	8217.75	8451	8865.75	52.81
07-03-2023	8300	8300	8100	8150	929200	8160	8221.25	8443.333	8846.375	43.13
08-03-2023	8150	8150	8025	8025	706600	8159.5	8222.75	8433.333	8825.25	37.03
09-03-2023	8025	8150	8000	8050	428500	8160.5	8221.75	8423.833	8803.75	38.89
10-03-2023	8050	8100	8050	8100	353700	8162	8217.25	8415.5	8784	42.55
13-03-2023	8100	8125	8000	8075	456800	8163	8213	8406.333	8765	41.22
14-03-2023	8325	8325	8025	8025	322700	8162.5	8208	8397	8745.75	38.62
15-03-2023	8000	8075	7900	7975	529900	8157.5	8203.25	8387.333	8726.5	36.17
16-03-2023	7975	7975	7850	7875	891300	8152.5	8196.75	8377.5	8706.125	31.82
17-03-2023	7875	8000	7875	7975	254100	8153.5	8190.25	8368.833	8685.875	39.64
20-03-2023	7875	7975	7850	7875	178800	8151	8184.75	8359.167	8667.75	35.28
21-03-2023	7875	7925	7850	7900	198600	8148.5	8178.75	8351.167	8652.25	37.14
24-03-2023	7925	8000	7875	7975	395500	8148	8173.75	8343.333	8638.625	42.49
27-03-2023	8000	8075	7975	8050	408500	8150.5	8166.75	8335.833	8625.375	47.31
28-03-2023	8075	8100	8000	8025	277400	8151.5	8159.5	8328.667	8613.125	45.93
29-03-2023	8000	8175	8000	8125	552400	8155.5	8154.5	8322	8602.75	51.97
30-03-2023	8125	8175	8100	8075	297200	8157	8148.5	8315.167	8593.125	49.02
31-03-2023	8100	8150	8075	8100	260100	8158.5	8141.25	8308.5	8585.375	50.53
03-04-2023	8000	8250	8000	8225	954300	8161	8136.5	8302.5	8577	57.35
04-04-2023	8300	8350	8150	8200	926600	8162.5	8136.5	8296.667	8569.25	55.70
05-04-2023	8250	8300	8175	8250	470300	8166	8135.25	8291.5	8562	58.29
06-04-2023	8250	8275	8200	8250	468400	8169.5	8134	8286.333	8554.625	58.29
10-04-2023	8225	8350	8225	8325	944500	8174	8134.25	8281.5	8547.5	62.14
11-04-2023	8350	8425	8250	8300	1038600	8176.5	8134.75	8276.5	8540.75	60.14
12-04-2023	8275	8275	8175	8175	1006700	8176.5	8134.25	8270.667	8533.5	51.29
13-04-2023	7925	8000	7825	7950	1790700	8173	8131.25	8263.833	8525.375	39.90
14-04-2023	7850	7925	7825	7875	584000	8166	8127.25	8256.167	8517	36.95
17-04-2023	7850	7925	7825	7850	607800	8159	8122.75	8246.667	8509.375	36.00
18-04-2023	7875	7925	7850	7875	584400	8151.5	8118.5	8238	8500	37.73
26-04-2023	7850	7900	7675	7700	2289600	8142.5	8112.25	8227.833	8491.625	31.34
27-04-2023	7675	7775	7600	7625	1434300	8131.5	8104.75	8217.667	8482.75	29.07
28-04-2023	7650	7725	7650	7725	731100	8123.5	8099	8209.167	8473.375	35.76
02-05-2023	7700	7750	7650	7700	605000	8113.5	8093.25	8201	8464.375	34.87
03-05-2023	7700	7725	7650	7675	494900	8104	8086.75	8193.167	8455.75	33.97
04-05-2023	7625	7700	7600	7625	717500	8092.5	8079.5	8184.667	8448.125	32.17
05-05-2023	7550	7575	7400	7400	1240800	8077	8070.75	8174.667	8439.625	25.60
08-05-2023	7525	7650	7500	7600	734300	8066.5	8064	8166.667	8432.875	37.77
09-05-2023	7625	7675	7625	7625	464600	8055.5	8060	8159.167	8424.375	39.11
10-05-2023	7625	7700	7625	7675	527100	8041.5	8058.25	8152.833	8415.375	41.81
11-05-2023	7650	7700	7600	7600	286200	8026	8053	8147.5	8405.75	39.01
12-05-2023	7625	7650	7575	7575	381600	8010	8048.25	8142.5	8396.875	38.10
15-05-2023	7600	7625	7550	7525	530700	7995	8043.5	8137.5	8386.875	36.27
16-05-2023	7600	7600	7475	7500	678100	7978.5	8038.75	8131.333	8377.375	35.35
17-05-2023	7500	7525	7375	7425	663300	7961.5	8033.25	8124.167	8367.75	32.69
19-05-2023	7375	7450	7350	7450	603800	7943	8027.75	8117.5	8358	34.46
22-05-2023	7425	7475	7400	7450	191700	7924.5	8022	8111.5	8347.5	34.46
23-05-2023	7425	7550	7400	7500	407700	7908.5	8017.5	8106.667	8336.5	38.23
24-05-2023	7500	7525	7450	7475	381400	7890.5	8012.5	8101.833	8325.625	37.09
25-05-2023	7500	7525	7450	7475	251800	7872.5	8007.75	8097.833	8315.75	37.09
26-05-2023	7450	7525	7425	7450	193000	7854.5	8002.5	8094.167	8306.875	35.84
29-05-2023	7400	7450	7350	7375	347700	7836	7996.5	8090.5	8297.25	32.32
30-05-2023	7375	7425	7375	7400	158300	7821	7990.5	8087.833	8287.75	34.62
31-05-2023	7350	7400	7250	7250	1245800	7805.5	7982.5	8083.667	8276.375	28.38
05-06-2023	7175	7175	7050	7075	1189700	7786	7973.25	8076.5	8264.375	23.14
06-06-2023	7125	7125	7050	7075	600300	7765.5	7963.75	8066.667	8253	23.14
07-06-2023	7100	7125	7050	7050	501700	7745	7954	8057	8241	22.45
08-06-2023	7075	7300	7050	7275	1135600	7730	7946.25	8048.667	8230.25	39.78
09-06-2023	7275	7350	7250	7325	420500	7717	7937.25	8041.167	8219.75	42.84
12-06-2023	7325	7500	7300	7475	664200	7709	7930.75	8034.167	8210.375	50.89
13-06-2023	7475	7500	7350	7400	565600	7697.5	7925.5	8026	8201	47.30
14-06-2023	7400	7450	7375	7400	332700	7688	7919.5	8019.167	8191.375	47.30
15-06-2023	7375	7450	7375	7450	406700	7679	7913.75	8012.167	8183.125	50.03
16-06-2023	7350	7600	7350	7575	972000	7671	7909.5	8006.167	8175.25	56.13
19-06-2023	7625	7675	7575	7625	932500	7662.5	7906.5	7998.667	8167.5	58.33
20-06-2023	7650	7675	7500	7550	555000	7653	7902.25	7990.667	8159.75	53.97
21-06-2023	7550	7600	7500	7575	543700	7642	7898.75	7983.667	8152	55.17
22-06-2023	7600	7625	7575	7600	303200	7632.5	7894.75	7976.5	8144.5	56.40
23-06-2023	7575	7625	7550	7550	172400	7621.5	7890	7968	8136.75	53.26
26-06-2023	7550	7575	7475	7500	742500	7607	7884	7960	8128.625	50.25
27-06-2023	7475	7500	7450	7475	192200	7592.5	7877.5	7955.167	8120.625	48.76
03-07-2023	7475	7600	7475	7600	875100	7579.5	7872.75	7950	8113.5	55.80
04-07-2023	7650	7725	7550	7650	1299600	7567.5	7868.5	7945.167	8106.625	58.26
05-07-2023	7600	7675	7600	7675	323100	7554.5	7864.25	7941	8099.75	59.48
06-07-2023	7700	7700	7625	7650	467900	7541.5	7859	7937	8092.75	57.67
07-07-2023	7700	7875	7650	7775	1494800	7533.5	7855	7934	8086.375	63.64
10-07-2023	7750	7825	7750	7825	516400	7531	7852	7931.167	8080.625	65.72
11-07-2023	7875	7950	7825	7950	1452800	7532.5	7849.25	7929	8075.25	70.30
12-07-2023	7950	8000	7925	7950	680800	7534.5	7846.75	7926.667	8068.625	70.30
13-07-2023	8000	8000	7900	7925	506200	7535.5	7843.5	7924.167	8062.375	68.18
14-07-2023	7900	7975	7825	7900	673700	7539.5	7841	7921.333	8055.75	66.05
17-07-2023	7950	7950	7850	7900	593600	7545	7838.25	7918.167	8049.5	66.05
18-07-2023	7850	7925	7825	7825	921500	7547	7835.25	7915	8043.625	59.55
20-07-2023	7800	7850	7700	7800	732600	7549	7831.25	7911.833	8038	57.52
21-07-2023	7875	8000	7850	8000	1984400	7555.5	7829.75	7909.667	8033.75	67.17
24-07-2023	8000	8150	8000	8150	1411400	7566	7829.25	7908.333	8030	72.26
25-07-2023	8150	8200	8050	8175	1400700	7581.5	7829.25	7907.667	8026.375	73.01
26-07-2023	8125	8150	8000	8025	2027800	7590	7828.25	7906	8022.5	62.14
27-07-2023	8150	8150	8050	8075	236900	7599	7827.25	7906.333	8019.125	64.06
28-07-2023	7850	8000	7700	7750	1598800	7600.5	7821	7905.667	8014.75	47.28
31-07-2023	7700	7775	7575	7600	1443000	7600.5	7813.25	7902.167	8010.75	41.83
01-08-2023	7575	7650	7550	7550	688800	7600	7805	7898.833	8006.875	40.17
02-08-2023	7550	7650	7550	7625	394400	7602	7798.5	7896.333	8003.625	43.78
03-08-2023	7700	7775	7700	7775	344800	7607.5	7793	7895	8000.375	50.24
04-08-2023	7750	7750	7650	7700	227900	7613	7787.25	7893.167	7996.375	47.31
07-08-2023	7775	7775	7675	7775	280500	7619.5	7781.25	7891.667	7993	50.42
08-08-2023	7725	7775	7650	7675	216000	7624	7774.25	7889.333	7989.625	46.48
09-08-2023	7650	7725	7600	7625	349800	7626.5	7767.5	7887.167	7986.625	44.60
10-08-2023	7600	7725	7600	7700	311400	7631	7760.75	7885.333	7984.125	48.00
11-08-2023	7775	7775	7650	7725	221200	7636	7754.25	7883.833	7982.375	49.11
14-08-2023	7775	7775	7625	7700	194200	7641	7747.75	7882	7980.875	48.00
15-08-2023	7750	7750	7675	7700	121700	7647.5	7741.75	7880.167	7979.75	48.00
16-08-2023	7725	7725	7650	7700	279200	7653.5	7737.25	7878.167	7979.25	48.00
18-08-2023	7750	7775	7675	7700	187500	7662.5	7734	7875.833	7978.375	48.00
21-08-2023	7725	7725	7600	7600	565200	7673	7729.5	7873.167	7975.625	42.79
22-08-2023	7675	7675	7600	7650	189100	7684.5	7725	7870.667	7971.125	45.95
23-08-2023	7575	7675	7575	7650	242100	7696.5	7720.75	7868.167	7966.875	45.95
24-08-2023	7675	7700	7625	7675	268200	7704.5	7717.25	7865.667	7962.625	47.63
25-08-2023	7600	7675	7600	7625	393400	7710.5	7713.75	7861.667	7958.5	44.64
28-08-2023	7625	7700	7600	7675	224200	7714.5	7711.75	7858.667	7954.25	48.14
29-08-2023	7750	7750	7650	7675	181300	7720	7708.75	7857	7949.5	48.14
30-08-2023	7675	7675	7625	7625	234400	7724.5	7706.25	7854.5	7945.5	44.85
31-08-2023	7625	7675	7600	7600	260100	7727.5	7703.25	7851.667	7941	43.26
01-09-2023	7600	7675	7600	7650	96200	7729	7700	7849.333	7936.875	47.29
04-09-2023	7650	7675	7625	7650	226800	7729.5	7696	7847.5	7931.375	47.29
05-09-2023	7650	7675	7625	7650	231300	7731.5	7692.25	7845.333	7925.875	47.29
06-09-2023	7650	7725	7600	7625	343900	7732.5	7687.25	7843.333	7920.875	45.28
07-09-2023	7600	7650	7550	7575	412800	7732	7682.25	7840.5	7915.375	41.49
08-09-2023	7550	7575	7450	7475	821800	7730.5	7676	7836.833	7908.625	35.15
11-09-2023	7450	7500	7450	7500	253400	7730.5	7668.75	7832.833	7902.625	37.71
12-09-2023	7500	7500	7425	7450	357500	7730	7661.25	7828.333	7898.875	34.75
13-09-2023	7450	7450	7425	7425	235300	7726.5	7653	7824	7894.125	33.34
14-09-2023	7475	7500	7450	7500	219100	7723.5	7645.5	7820.167	7889.75	41.06
15-09-2023	7500	7525	7500	7550	357300	7721	7637.75	7816.5	7886	45.59
18-09-2023	7575	7600	7500	7525	307000	7718.5	7630	7812.167	7882.375	43.78
19-09-2023	7550	7550	7425	7425	244000	7711.5	7622.5	7807.167	7878.375	37.39
20-09-2023	7450	7475	7350	7425	334000	7703.5	7617.25	7802.5	7874.25	37.39
21-09-2023	7450	7450	7400	7400	234500	7692.5	7612.5	7797	7869.875	35.87
22-09-2023	7450	7600	7425	7550	794800	7684.5	7609.5	7792.667	7866.125	49.20
25-09-2023	7575	7850	7525	7700	1861100	7680	7607.75	7789	7863.125	58.49
26-09-2023	7750	7850	7625	7675	882600	7675.5	7607.5	7785.833	7859.875	56.63
27-09-2023	7575	7675	7525	7600	617300	7669.5	7607.25	7782	7856	51.36
29-09-2023	7575	7675	7525	7525	723700	7663.5	7605.25	7778	7852.125	46.68
10-10-2023	7275	7400	7250	7400	451500	7655.5	7602.25	7772.667	7847.75	40.11
11-10-2023	7425	7425	7350	7375	171600	7643	7599.25	7767.5	7843	38.93
12-10-2023	7350	7350	7225	7250	660200	7625	7595.5	7761.167	7837.5	33.61
13-10-2023	7250	7300	7250	7275	194000	7607	7594.25	7755.167	7832.5	35.51
16-10-2023	7250	7300	7175	7200	630900	7590.5	7590.25	7749	7827.125	32.51
17-10-2023	7200	7250	7175	7200	182400	7573	7586	7742.5	7823	32.51
18-10-2023	7200	7300	7175	7200	797300	7562	7581.25	7734.667	7819.75	32.51
19-10-2023	7175	7175	7025	7075	603600	7551.5	7576	7726	7814.5	27.64
20-10-2023	7100	7125	7025	7050	248500	7541.5	7570.75	7717.167	7809.5	26.78
23-10-2023	7025	7125	7025	7025	602400	7529.5	7565.75	7708.833	7804.625	25.91
24-10-2023	7050	7100	7000	7100	200200	7516	7561.75	7700.667	7800.25	32.96
25-10-2023	7100	7150	7050	7050	328500	7503	7558	7692.5	7795.625	30.85
26-10-2023	7025	7100	7000	7000	366800	7487.5	7553.5	7683.333	7790.625	28.86
27-10-2023	7075	7100	7000	7100	203800	7476	7550	7674.833	7786	37.53
30-10-2023	7100	7100	7000	7050	307600	7464.5	7545.5	7666.5	7781.5	35.22
31-10-2023	7050	7075	6950	6975	560200	7450	7540.5	7657.167	7776.5	32.03
01-11-2023	7075	7075	6975	7025	295000	7436	7536	7648.167	7771.875	36.18
02-11-2023	7000	7100	7000	7075	403800	7423.5	7532.25	7639.667	7767.375	40.11
03-11-2023	7050	7125	7050	7050	129700	7410.5	7529	7631.333	7762.75	38.82
06-11-2023	7075	7100	7050	7050	320300	7397.5	7525.5	7624	7758	38.82
07-11-2023	7075	7075	7025	7025	241000	7384	7523.25	7617.333	7752.875	37.43
08-11-2023	7075	7075	6975	7000	365200	7372	7522.5	7610.333	7747.875	36.04
09-11-2023	7000	7050	7000	7000	162700	7359	7521.75	7603	7742.75	36.04
10-11-2023	7025	7025	6975	7025	149900	7346.5	7521.5	7596	7737.75	38.68
13-11-2023	7050	7075	6975	6975	128700	7332.5	7518.5	7589	7732.375	35.52
14-11-2023	6975	7050	6975	7000	586700	7320	7515.25	7582.5	7726.25	38.24
15-11-2023	7050	7075	7025	7025	295700	7307	7510.75	7576.833	7720.75	40.92
16-11-2023	7025	7075	7000	7025	188500	7294	7507	7570.5	7716.25	40.92
17-11-2023	7025	7075	7025	7025	325900	7282	7503.25	7564.833	7711.375	40.92
20-11-2023	7075	7075	7000	7025	262200	7270.5	7499	7559	7706.375	40.92
21-11-2023	7050	7050	7000	7000	226700	7257.5	7493.25	7552.5	7701.375	38.66
22-11-2023	7050	7050	7000	7000	272700	7244.5	7487	7545.5	7696.75	38.66
23-11-2023	6975	7050	6975	7000	369900	7231.5	7481.5	7538.667	7691.875	38.66
24-11-2023	7025	7050	7000	7025	342300	7219.5	7476	7531.333	7687.375	42.62
27-11-2023	7025	7150	7000	7100	738600	7210	7471	7524.833	7682.875	52.53
28-11-2023	7150	7300	7125	7225	979400	7205	7467.75	7519	7678.875	63.75
29-11-2023	7225	7250	7175	7200	308500	7199	7464.75	7512.167	7674.375	60.66
30-11-2023	7175	7375	7150	7275	1280700	7195.5	7462.75	7506	7670.125	65.99
01-12-2023	7600	7600	7275	7325	1191700	7193.5	7460	7499.833	7666.375	69.00
04-12-2023	7475	7475	7125	7125	1508100	7186	7454.75	7492.333	7661.625	49.94
05-12-2023	7125	7175	7075	7075	495600	7176.5	7448.75	7484	7656.5	46.49
06-12-2023	7100	7125	7050	7050	624100	7167	7442.75	7475.667	7650.875	44.82
07-12-2023	7075	7100	7025	7075	548600	7160	7435.75	7468.333	7645.375	46.87
08-12-2023	7100	7100	7050	7050	510200	7152.5	7428	7462.333	7640	45.06
11-12-2023	7075	7075	7025	7050	691800	7145.5	7419	7456.833	7634.125	45.06
12-12-2023	7050	7075	7025	7050	813600	7135.5	7410	7451.5	7628.375	45.06
13-12-2023	7050	7150	7025	7050	546300	7122.5	7401.25	7446	7622.375	45.06
14-12-2023	7125	7125	7025	7050	343300	7110	7392.75	7441.667	7616.875	45.06
15-12-2023	7075	7150	7025	7100	563700	7100	7384.75	7438.167	7611.5	50.59
18-12-2023	7050	7100	7025	7025	328300	7090	7376.75	7433.5	7606	43.52
19-12-2023	7025	7075	7025	7075	268800	7083.5	7369.5	7429.333	7600.375	48.67
20-12-2023	7075	7125	7050	7075	292400	7077.5	7360.25	7425.333	7595	48.67
21-12-2023	7075	7100	7000	7025	469600	7073	7349	7421.333	7589.125	44.01
22-12-2023	7075	7075	7000	7025	469600	7068	7337.5	7418.833	7583.375	44.01
27-12-2023	7075	7075	7000	7025	296400	7064.5	7327.5	7415	7577.875	44.01
28-12-2023	7000	7075	7000	7050	501400	7061.5	7317.25	7411.167	7572.25	47.17
29-12-2023	7075	7075	7025	7050	298000	7058.5	7310.25	7407	7565.625	47.17
02-01-2024	7050	7150	7025	7100	629800	7059	7305.25	7403.667	7559.25	53.28
03-01-2024	7125	7175	7075	7125	389700	7060.5	7301	7400.667	7553	56.01
04-01-2024	7150	7175	7125	7175	337200	7063.5	7296.5	7398.333	7547.5	60.94
05-01-2024	7150	7175	7125	7150	288600	7064.5	7290.25	7396	7541.625	57.47
08-01-2024	7150	7175	7100	7125	493800	7066	7284.5	7394	7535.875	54.16
09-01-2024	7200	7200	7100	7100	523700	7068	7277.75	7391.667	7529.5	50.99
10-01-2024	7150	7200	7125	7150	709600	7069	7272.5	7389.667	7523.375	56.47
11-01-2024	7200	7200	7150	7175	402300	7071.5	7268	7387.5	7517.75	58.95
12-01-2024	7100	7200	7100	7125	196000	7074.5	7262.25	7385.167	7511.5	52.52
15-01-2024	7150	7200	7125	7175	207800	7077.5	7256.75	7383.167	7505.5	57.51
16-01-2024	7200	7200	7125	7150	332400	7079	7251.25	7381.167	7499.5	54.43
17-01-2024	7175	7175	7075	7075	630100	7079.5	7245	7379.167	7493.375	46.40
18-01-2024	7150	7150	7050	7075	511900	7080	7238.75	7377	7488	46.40
19-01-2024	7050	7100	6975	7000	1179400	7079.5	7231.75	7375.333	7482.875	39.62
22-01-2024	7050	7100	7000	7025	342600	7080	7226	7375	7477.75	42.63
23-01-2024	7050	7050	6950	6950	965100	7079	7219	7374.167	7472	36.71
24-01-2024	7025	7025	6950	6950	915500	7077.5	7212	7373.5	7466.375	36.71
25-01-2024	6975	7025	6975	7025	179900	7078.5	7205.5	7371.833	7461.375	45.48
26-01-2024	6975	7025	6950	7000	171800	7078.5	7199.25	7369.667	7456.5	43.33
29-01-2024	7025	7050	6925	6975	226500	7077.5	7192.25	7366.333	7452	41.22
30-01-2024	6975	7000	6875	6925	800000	7075.5	7184.75	7363.167	7446.75	37.32
31-01-2024	6900	6950	6875	6950	248000	7074	7178	7360.167	7442.125	40.36
01-02-2024	6875	6950	6875	6875	320900	7071	7170.75	7356.333	7437	34.89
02-02-2024	6875	6925	6850	6875	340500	7068.5	7163	7351.667	7431.5	34.89
05-02-2024	7075	7075	6875	6900	256400	7066.5	7155.5	7346.833	7425.75	38.13
06-02-2024	6875	6950	6875	6950	165000	7065.5	7148.5	7342.833	7420.375	44.12
07-02-2024	6875	6925	6875	6900	167800	7063	7141.25	7338.333	7414.25	39.96
12-02-2024	6675	6950	6675	6950	184700	7060	7135	7334	7408.625	45.50
13-02-2024	7125	7125	6900	6950	198300	7054.5	7129.75	7330	7402.875	45.50
15-02-2024	6700	6950	6700	6950	281300	7049.5	7124.25	7326.333	7396.5	45.50
16-02-2024	6900	6925	6825	6825	487900	7040.5	7118	7322	7389.625	35.32
19-02-2024	6825	6875	6800	6825	210800	7030.5	7112	7316.833	7382.5	35.32
20-02-2024	6825	6875	6825	6875	797900	7025.5	7105.75	7311.667	7375.625	41.40
21-02-2024	6825	6950	6825	6825	458100	7020.5	7098.5	7306	7368.125	37.60
22-02-2024	6925	6950	6850	6875	465800	7017	7092	7300.833	7361	43.22
23-02-2024	6950	6950	6750	6800	2028300	7011.5	7085.75	7294.333	7354.125	37.73
26-02-2024	6850	6850	6775	6775	345100	7006	7079.25	7287.333	7348.25	36.08
27-02-2024	6800	6875	6750	6775	364500	7000.5	7073	7279.5	7342.75	36.08
28-02-2024	6750	6800	6750	6750	260500	6994.5	7065	7271.5	7337.25	34.34
29-02-2024	6750	6800	6725	6725	762600	6988	7055.25	7263.5	7331.5	32.65
01-03-2024	6750	6800	6700	6700	434700	6981	7045.5	7255.5	7326.5	31.00
04-03-2024	6775	6825	6700	6700	748900	6973	7036.5	7247.5	7321.875	31.00
05-03-2024	6725	6725	6625	6625	889200	6965	7027.5	7239.5	7316.375	26.38
07-03-2024	6575	6700	6575	6675	851400	6957	7020.25	7232	7311.25	33.50
08-03-2024	6650	6775	6650	6675	608800	6949	7013.25	7223.167	7306.25	33.50
13-03-2024	6675	6725	6650	6675	570500	6942	7007.5	7213.333	7301.5	33.50
14-03-2024	6675	6725	6650	6725	346900	6936	7002	7203.667	7298.125	40.67
15-03-2024	6725	6775	6700	6700	374800	6929.5	6997	7194.833	7293.625	38.44
18-03-2024	6725	6925	6700	6900	1013500	6926.5	6994	7187	7290	58.20
19-03-2024	6850	6950	6850	6875	443800	6923	6990.75	7181.167	7286	55.79
20-03-2024	6950	6950	6825	6875	344200	6918.5	6988.75	7176.333	7282.375	55.79
21-03-2024	6875	6925	6875	6900	197400	6914	6987.25	7172	7279	57.82
22-03-2024	6850	6875	6800	6800	338400	6906.5	6985	7166.5	7275.375	48.28
25-03-2024	6850	6850	6750	6775	403400	6899	6981.75	7159.833	7271.75	46.23
26-03-2024	6800	6875	6775	6850	477900	6893.5	6979.75	7154.167	7268.875	52.72
27-03-2024	6875	6925	6850	6875	209400	6889	6978.5	7148.167	7266	54.69
28-03-2024	6900	6900	6850	6875	459400	6883.5	6976.25	7142.833	7263.125	54.69
01-04-2024	6900	6925	6800	6800	311700	6876	6973.75	7137.333	7259.625	47.78
02-04-2024	6925	6925	6850	6875	248400	6871	6972.75	7131.833	7256.625	54.03
03-04-2024	6900	7025	6850	6950	1081600	6866.5	6972	7126.667	7254	59.28
04-04-2024	7075	7075	6925	6950	1048500	6862.5	6970.75	7121.667	7251.5	59.28
05-04-2024	6950	7025	6950	6950	89900	6860	6969.75	7116.667	7249.375	59.28
16-04-2024	6950	6950	6775	6825	795300	6855	6967.5	7110.833	7246.5	47.90
17-04-2024	6800	6825	6750	6775	218800	6850.5	6965	7104.667	7244.125	44.24
18-04-2024	6825	6825	6700	6725	344000	6844.5	6962.25	7098.833	7242.375	40.87
19-04-2024	6675	6700	6550	6625	459900	6838	6958.5	7092	7240.125	35.12
22-04-2024	6525	6650	6525	6550	322300	6830	6953.75	7084.667	7237.625	31.54
23-04-2024	6600	6775	6600	6625	422600	6822	6950.25	7077.667	7234.375	38.32
24-04-2024	6600	6675	6550	6600	525600	6814	6946.25	7070.833	7230.75	37.00
25-04-2024	6600	6625	6575	6600	107400	6806.5	6942	7063.667	7226.375	37.00
26-04-2024	6575	6575	6375	6450	851100	6797	6936.25	7055.5	7221.625	29.87
29-04-2024	6500	6500	6300	6325	877500	6784.5	6929.25	7046.833	7216.25	25.46
30-04-2024	6350	6475	6350	6450	690800	6776	6923.5	7039.167	7211.25	35.68
02-05-2024	6525	6550	6400	6475	532500	6768	6918.25	7031.333	7205.75	37.52
03-05-2024	6300	6400	6250	6375	503000	6757.5	6912	7022.833	7199.5	33.40
06-05-2024	6300	6400	6250	6275	310700	6744	6904.75	7013.667	7193.125	29.86
07-05-2024	0	6325	6250	6250	198300	6731	6897	7004.5	7186.5	29.03
08-05-2024	6300	6325	6225	6250	171900	6717	6888.5	6995.667	7179.75	29.03
13-05-2024	6200	6250	6050	6100	771900	6700	6877.25	6986.5	7172.5	24.34
14-05-2024	6075	6125	6000	6075	411200	6682.5	6866	6977	7165.375	23.65
15-05-2024	6100	6125	6050	6075	270200	6667.5	6854	6967.833	7158.375	23.65
16-05-2024	6100	6100	6050	6100	380800	6653	6841.75	6959	7150.875	26.07
17-05-2024	6050	6150	6050	6125	558200	6638	6831.75	6949.833	7143.25	28.51
20-05-2024	6125	6225	6125	6225	380800	6626	6823.25	6941	7136	37.40
21-05-2024	6200	6225	6100	6100	255700	6610.5	6813.75	6931.5	7128.25	32.04
22-05-2024	6150	6175	6075	6125	305400	6597	6804.25	6922.833	7120	34.08
27-05-2024	6150	6175	6050	6075	306500	6583	6794.5	6913.833	7111.25	32.01
28-05-2024	6125	6200	6075	6125	194900	6570	6785.25	6905.333	7102.125	36.18
29-05-2024	6075	6100	6050	6075	314300	6556.5	6775.5	6895.5	7092.75	33.94

Mark

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

Detail

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