AKPI

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
04-01-1993	758	763	753	758	27500
06-01-1993	748	753	748	753	107000
07-01-1993	748	753	748	753	74500
08-01-1993	748	758	748	753	31000
11-01-1993	748	753	748	753	12500
12-01-1993	748	753	738	753	32500
13-01-1993	743	743	743	743	500
14-01-1993	743	748	738	738	13000
15-01-1993	718	733	718	733	1500
18-01-1993	733	738	733	738	38500
21-01-1993	733	743	733	743	380500
22-01-1993	748	748	748	748	7500
25-01-1993	743	748	743	748	8000
26-01-1993	743	748	743	748	62000
27-01-1993	743	748	743	748	82000					37.50
28-01-1993	743	773	743	773	418500					62.64
29-01-1993	753	828	753	828	396000					80.87
01-02-1993	838	838	798	838	315500					82.54
02-02-1993	833	833	828	828	189500					75.46
03-02-1993	828	853	828	853	483500					80.06
04-02-1993	838	908	838	883	229500					83.96
05-02-1993	898	918	898	913	63000					86.74
08-02-1993	918	948	918	948	285500					89.12
09-02-1993	948	953	948	953	166000					89.41
10-02-1993	948	978	943	978	74000					90.75
11-02-1993	968	1012	968	1012	83500					92.19
12-02-1993	1002	1007	988	993	86500					84.28
15-02-1993	978	997	978	988	277000					82.28
16-02-1993	983	988	968	968	34500					74.64
17-02-1993	978	978	978	978	203500					75.85
18-02-1993	978	983	978	983	50500					76.45
19-02-1993	983	983	983	983	6000					76.45
22-02-1993	983	983	983	983	5000					76.45
23-02-1993	988	993	988	993	14000					77.84
24-02-1993	978	988	978	988	6000					75.45
25-02-1993	978	978	958	958	110500					62.97
26-02-1993	958	968	958	968	17500					65.05
02-03-1993	938	958	938	958	101500					61.34
04-03-1993	958	958	958	958	10000					61.34
05-03-1993	958	958	958	958	53500					61.34
08-03-1993	958	978	958	973	291500					65.07
09-03-1993	958	983	958	978	366000					66.24
10-03-1993	983	983	983	983	360500					67.41
11-03-1993	983	988	983	983	397500					67.41
12-03-1993	983	983	983	983	322000					67.41
15-03-1993	983	983	983	983	169500					67.41
16-03-1993	983	983	983	983	175000					67.41
17-03-1993	978	978	978	978	30000					64.18
18-03-1993	983	983	983	983	50000					65.94
19-03-1993	983	983	978	978	67500	889.58				62.63
29-03-1993	978	978	978	978	77500	893.98				62.63
31-03-1993	983	983	983	983	7500	898.58				64.68
01-04-1993	973	973	973	973	203500	902.98				57.83
05-04-1993	978	978	978	978	7500	907.48				60.11
06-04-1993	963	968	963	968	2000	911.78				53.85
12-04-1993	973	973	973	973	7500	916.18				56.30
13-04-1993	948	948	948	948	5000	920.28				43.78
14-04-1993	938	938	938	938	10000	924.28				39.95
15-04-1993	918	933	918	918	19000	927.98				33.62
19-04-1993	918	918	918	918	12000	931.58				33.62
21-04-1993	948	948	948	948	12500	935.68				47.97
22-04-1993	948	948	948	948	25000	939.68				47.97
26-04-1993	938	938	928	928	10000	943.28				41.10
28-04-1993	928	938	928	938	10500	947.08				45.31
03-05-1993	898	898	888	888	82000	949.88				32.71
04-05-1993	928	928	928	928	10000	952.98				45.72
05-05-1993	898	898	878	888	33000	954.18				37.84
07-05-1993	888	888	873	873	40500	954.88				35.38
10-05-1993	873	873	873	873	18000	955.78				35.38
11-05-1993	863	863	858	858	25500	955.88				32.90
12-05-1993	853	858	853	853	11000	955.28				32.09
13-05-1993	858	898	858	898	118000	954.98				45.15
14-05-1993	918	918	903	903	7500	954.08				46.38
17-05-1993	908	913	908	913	7000	953.28				48.86
18-05-1993	913	938	913	938	21500	952.48				54.52
19-05-1993	958	968	958	968	35500	951.6				60.21
21-05-1993	968	993	968	993	76500	951.6				64.23
24-05-1993	993	993	988	993	115000	951.7				64.23
25-05-1993	993	1007	993	1007	42000	952.48				66.43
26-05-1993	1007	1017	997	1007	55000	953.06				66.43
27-05-1993	1017	1037	1017	1037	35000	954.14				70.88
28-05-1993	1037	1087	1037	1087	133000	956.22				76.48
31-05-1993	1077	1077	1067	1067	73000	957.9				70.63
02-06-1993	1067	1067	1067	1067	500	959.38				70.63
03-06-1993	1067	1097	1067	1087	226000	961.36				73.02
04-06-1993	1087	1087	1087	1087	50000	963.94				73.02
07-06-1993	1082	1082	1077	1077	40500	966.12				69.73
08-06-1993	1057	1057	1037	1037	10000	967.7				58.38
09-06-1993	1002	1002	958	997	77500	968.48				49.68
10-06-1993	958	958	888	888	50500	967.08				34.56
11-06-1993	848	848	798	798	244500	963.58				27.19
14-06-1993	818	833	798	823	171000	960.48				31.56
15-06-1993	823	878	823	868	192000	958.18				38.68
16-06-1993	848	878	848	848	266000	955.48				36.84
17-06-1993	838	838	833	833	37000	952.48				35.48
18-06-1993	838	838	828	833	15000	949.48				35.48
22-06-1993	838	838	838	838	25000	946.58				36.39
23-06-1993	833	838	833	833	445000	943.68				35.85
24-06-1993	833	833	828	828	124000	940.58				35.28
25-06-1993	828	828	823	823	21500	937.48	913.53			34.69
28-06-1993	828	828	823	823	5500	934.38	914.18			34.69
29-06-1993	813	813	798	798	33000	930.68	914.63			31.62
30-06-1993	803	803	803	803	25500	927.28	915.13			32.90
01-07-1993	798	828	798	828	25000	924.28	915.88			39.04
02-07-1993	818	818	813	813	13500	921.18	916.48			36.86
05-07-1993	818	818	803	803	41000	917.78	916.98			35.44
06-07-1993	803	803	803	803	1500	914.88	917.58			35.44
08-07-1993	803	803	798	798	3500	912.08	918.18			34.66
09-07-1993	793	793	793	793	4500	909.58	918.78			33.87
13-07-1993	788	798	788	798	10500	907.18	919.38			35.47
15-07-1993	798	798	798	798	1500	904.18	919.93			35.47
16-07-1993	798	798	798	798	10000	901.18	920.43			35.47
20-07-1993	793	793	793	793	7500	898.48	920.88			34.43
27-07-1993	798	798	798	798	130000	895.68	921.38			36.43
28-07-1993	798	798	798	798	25000	893.88	921.88			36.43
29-07-1993	798	798	798	798	500	891.28	922.13			36.43
30-07-1993	808	808	798	798	171000	889.48	921.83			36.43
02-08-1993	798	798	798	798	53000	887.98	921.43			36.43
03-08-1993	798	803	798	798	111000	886.48	921.13			36.43
04-08-1993	803	803	798	798	117500	885.28	920.58			36.43
05-08-1993	798	798	798	798	190000	884.18	919.73			36.43
06-08-1993	803	803	798	798	133500	882.18	918.58			36.43
09-08-1993	808	818	808	818	22500	880.48	917.28			48.67
10-08-1993	828	888	828	878	187500	879.78	916.53			68.35
11-08-1993	883	988	883	978	308000	880.58	916.53			81.25
12-08-1993	973	997	943	973	492000	880.68	916.14			79.51
13-08-1993	968	968	948	958	133500	879.98	915.79			74.35
16-08-1993	958	958	958	958	24500	879.28	915.49			74.35
18-08-1993	948	958	948	958	114000	878.3	915.39			74.35
19-08-1993	958	978	948	948	275500	877.12	915.09			70.54
20-08-1993	948	968	948	968	377500	875.74	914.94			73.47
23-08-1993	978	1002	958	958	187000	873.16	914.69			69.73
24-08-1993	958	968	953	953	60000	870.88	914.39			67.88
25-08-1993	938	978	938	978	192000	869.1	914.24			71.91
26-08-1993	978	983	978	983	191500	867.02	914.19			72.65
27-08-1993	978	983	978	983	137000	864.94	914.44			72.65
31-08-1993	993	1047	993	1027	269500	863.94	915.03			78.44
01-09-1993	1037	1052	1037	1052	116500	864.24	915.97			80.91
02-09-1993	1052	1057	1017	1017	102000	864.64	916.56			68.98
03-09-1993	958	1057	958	997	27000	866.82	916.95			63.25
06-09-1993	1007	1007	997	1007	72500	871	917.29			64.82
07-09-1993	997	997	997	997	57000	874.48	917.48			61.96
08-09-1993	997	1007	997	1007	78500	877.26	917.72			63.69
09-09-1993	997	1012	968	1012	71500	880.54	918.01			64.55
10-09-1993	1017	1037	1017	1037	68000	884.62	918.55			68.59
13-09-1993	1037	1037	1027	1027	18000	888.5	918.99			65.38
14-09-1993	1027	1027	1022	1027	38000	892.28	919.43			65.38
15-09-1993	1027	1032	1017	1032	118500	896.26	919.97			66.29
16-09-1993	1027	1027	1027	1027	230000	900.24	920.41			64.46
20-09-1993	1022	1052	1022	1047	285000	904.72	921.1	910.593		68.24
21-09-1993	1047	1052	1047	1047	106000	909.2	921.79	912.52		68.24
22-09-1993	1052	1072	1047	1067	232500	914.58	922.63	914.613		71.73
23-09-1993	1047	1057	1047	1047	128000	919.46	923.37	916.573		64.15
24-09-1993	1047	1047	1047	1047	52500	923.84	924.06	918.533		64.15
27-09-1993	1047	1047	1047	1047	50000	928.52	924.85	920.493		64.15
28-09-1993	1047	1047	1037	1037	81000	933.2	925.49	922.387		60.17
29-09-1993	1032	1037	1032	1032	79500	937.78	926.33	924.313		58.23
30-09-1993	1032	1032	1017	1017	108000	942.16	927.12	926.173		52.73
01-10-1993	1017	1017	1017	1017	50000	946.64	928.11	928.067		52.73
04-10-1993	1007	1007	997	997	8000	950.62	928.9	929.793		46.01
05-10-1993	1007	1007	997	1007	27000	954.8	929.49	931.553		49.48
06-10-1993	1007	1012	1007	1007	18000	958.98	930.08	933.28		49.48
07-10-1993	1012	1012	1002	1002	13500	963.16	930.82	934.973		47.70
11-10-1993	1012	1012	1012	1012	5000	967.44	931.56	936.733		51.46
12-10-1993	1017	1027	1017	1027	19500	972.02	932.95	938.593		56.50
13-10-1993	1037	1047	1037	1047	73500	977	934.14	940.42		62.15
14-10-1993	1057	1097	1057	1077	139500	982.58	936.03	942.08		68.71
15-10-1993	1077	1087	1057	1087	159000	988.36	938.17	943.74		70.54
18-10-1993	1107	1147	1097	1147	212000	995.34	940.91	945.867		78.63
19-10-1993	1137	1137	1117	1117	36000	1001.72	943.5	947.627		68.50
20-10-1993	1102	1122	1102	1122	47000	1008.2	946.19	949.22		69.21
21-10-1993	1137	1152	1122	1147	150500	1015.18	948.68	950.78		72.55
22-10-1993	1147	1147	1137	1137	70000	1021.56	951.02	952.04		69.31
25-10-1993	1137	1167	1137	1167	80000	1027.34	953.56	953.467		73.18
26-10-1993	1167	1177	1167	1177	124500	1031.32	955.95	954.793		74.34
27-10-1993	1177	1202	1177	1202	88500	1035.9	958.29	956.06		77.02
28-10-1993	1207	1267	1197	1247	265000	1041.68	960.83	957.753		80.89
29-10-1993	1257	1272	1257	1267	76500	1047.86	963.57	959.613		82.31
01-11-1993	1267	1297	1237	1297	248000	1054.64	966.47	961.807		84.21
02-11-1993	1297	1312	1297	1307	182500	1061.82	969.47	964		84.80
03-11-1993	1307	1307	1307	1307	65000	1068.6	972.17	966.16		84.80
04-11-1993	1307	1312	1297	1302	115000	1075.48	974.32	968.287		83.01
05-11-1993	1297	1297	1277	1277	7500	1081.96	976.42	970.247		74.55
08-11-1993	1277	1277	1257	1257	14000	1087.54	978.32	972.007		68.53
09-11-1993	1277	1277	1247	1247	64000	1092.82	979.92	973.733		65.67
10-11-1993	1297	1297	1257	1257	39500	1098.3	981.62	975.727		67.15
15-11-1993	1287	1332	1287	1332	109000	1104.4	984.17	978.153		75.61
16-11-1993	1347	1399	1347	1391	79500	1111.18	987.71	981.04		79.98
17-11-1993	1496	1496	1496	1496	11500	1120.76	992.7	984.627		85.09
18-11-1993	1504	1556	1504	1556	8500	1131.94	999.38	988.613		87.12
19-11-1993	1586	1586	1534	1534	205000	1142.48	1006.74	992.353		82.68
22-11-1993	1549	1549	1526	1526	23000	1153.06	1013.77	996.007		81.07
23-11-1993	1511	1511	1466	1466	3500	1162.24	1019.75	999.227		70.01
24-11-1993	1466	1481	1436	1436	36500	1170.72	1025.63	1002.247		65.22
29-11-1993	1421	1421	1421	1421	1500	1178.4	1031.51	1005.167		62.90
30-11-1993	1421	1421	1421	1421	6500	1186.28	1037.39	1008.087		62.90
02-12-1993	1406	1406	1377	1377	55500	1193.28	1042.78	1010.713		56.12
03-12-1993	1347	1347	1317	1317	131000	1198.98	1047.62	1012.973		48.45
06-12-1993	1347	1377	1317	1347	458500	1205.38	1052.81	1015.4		51.98
07-12-1993	1347	1362	1347	1362	401500	1211.68	1058.2	1017.96	985.865	53.69
08-12-1993	1377	1406	1369	1406	415000	1218.86	1064.03	1020.813	989.105	58.37
09-12-1993	1399	1451	1399	1451	346500	1226.54	1070.56	1023.933	992.595	62.54
10-12-1993	1429	1481	1429	1474	360500	1235.08	1077.27	1027.273	996.2	64.50
13-12-1993	1496	1519	1496	1511	304000	1244.36	1084.1	1030.827	999.99	67.45
14-12-1993	1526	1541	1496	1496	275500	1253.34	1090.93	1034.347	1003.705	65.09
15-12-1993	1496	1511	1496	1511	287500	1262.82	1098.01	1037.933	1007.495	66.36
16-12-1993	1504	1511	1496	1511	216000	1272.4	1105.09	1041.687	1011.335	66.36
17-12-1993	1511	1519	1496	1504	326000	1282.14	1112.15	1045.46	1015.165	65.08
20-12-1993	1504	1504	1496	1504	444500	1291.88	1119.26	1049.367	1019.02	65.08
21-12-1993	1504	1504	1481	1481	18000	1301.56	1126.09	1053.12	1022.735	60.63
22-12-1993	1504	1504	1489	1496	39500	1311.34	1133.07	1056.773	1026.5	62.43
23-12-1993	1481	1489	1474	1481	153500	1320.82	1139.9	1060.327	1030.165	59.49
24-12-1993	1481	1496	1481	1496	43000	1330.7	1146.93	1064.113	1033.905	61.45
27-12-1993	1511	1519	1511	1511	33000	1340.68	1154.06	1067.933	1037.72	63.35
28-12-1993	1504	1511	1496	1496	38500	1350.06	1161.04	1071.987	1041.46	60.15
29-12-1993	1504	1511	1504	1511	40500	1359.34	1168.17	1075.873	1045.15	62.21
30-12-1993	1496	1496	1481	1481	13000	1367.42	1175	1079.827	1048.415	55.99
03-01-1994	1481	1481	1481	1481	55000	1375.3	1181.83	1083.88	1051.63	55.99
04-01-1994	1481	1646	1481	1646	369000	1385.28	1190.31	1089.033	1055.72	73.13
05-01-1994	1676	1751	1676	1751	333000	1397.96	1199.84	1094.987	1060.21	78.79
06-01-1994	1751	1766	1668	1668	139000	1408.88	1208.54	1100.42	1064.135	66.81
07-01-1994	1668	1676	1646	1646	70500	1418.86	1217.02	1105.407	1067.8	64.03
11-01-1994	1638	1638	1556	1586	107500	1427.84	1224.7	1109.96	1070.99	57.06
12-01-1994	1556	1571	1556	1571	18000	1435.92	1231.63	1114.347	1074.08	55.43
13-01-1994	1556	1556	1496	1496	100000	1442.3	1236.81	1118.067	1076.67	48.06
14-01-1994	1496	1526	1496	1504	227500	1448.34	1242.12	1121.64	1079.13	48.84
17-01-1994	1511	1541	1504	1534	148000	1454.08	1247.88	1125.247	1081.835	51.77
18-01-1994	1534	1571	1534	1564	317000	1460.02	1253.94	1129.053	1084.715	54.58
19-01-1994	1579	1616	1556	1616	172500	1466.4	1260.52	1133.113	1087.955	59.02
20-01-1994	1631	1668	1623	1646	431000	1473.18	1267.5	1137.373	1091.295	61.37
21-01-1994	1646	1646	1601	1616	182000	1479.36	1273.98	1141.233	1094.46	57.80
25-01-1994	1646	1646	1571	1593	147000	1485.18	1280.33	1144.607	1097.51	55.15
26-01-1994	1564	1586	1534	1586	141500	1491.36	1286.66	1148.067	1100.525	54.34
27-01-1994	1556	1556	1526	1526	143000	1496.74	1292.14	1151.127	1103.19	47.81
28-01-1994	1541	1541	1511	1511	67500	1502.02	1297.42	1153.953	1105.805	46.32
31-01-1994	1496	1504	1481	1489	251500	1506.66	1302.48	1156.633	1108.46	44.13
01-02-1994	1489	1489	1444	1459	88500	1509.2	1306.8	1159.18	1110.915	41.28
02-02-1994	1466	1496	1421	1496	305500	1511.3	1311.24	1162.24	1113.605	45.93
03-02-1994	1489	1556	1489	1549	348500	1512.36	1316.56	1165.92	1116.56	51.81
04-02-1994	1541	1549	1511	1511	164000	1511.46	1321.7	1170.073	1119.325	47.79
07-02-1994	1496	1511	1481	1496	236500	1510.7	1326.59	1174.727	1121.94	46.27
08-02-1994	1496	1496	1421	1436	286000	1508.9	1330.98	1178.813	1124.23	40.68
09-02-1994	1406	1421	1406	1421	43500	1508	1335.12	1182.5	1126.42	39.40
10-02-1994	1406	1451	1406	1451	60500	1508.3	1339.51	1186.52	1128.76	43.25
11-02-1994	1436	1436	1421	1436	50500	1508.6	1343.5	1190.54	1131.025	41.82
14-02-1994	1436	1436	1406	1436	69000	1508.9	1347.59	1194.56	1133.29	41.82
15-02-1994	1436	1436	1354	1354	73500	1508.44	1350.86	1198	1135.145	34.57
16-02-1994	1350	1358	1328	1328	100500	1508.66	1353.82	1201.3	1136.895	32.63
17-02-1994	1313	1313	1298	1305	189500	1507.82	1356.6	1204.48	1138.505	30.98
18-02-1994	1380	1380	1268	1268	164000	1505.94	1358.81	1207.447	1139.955	28.49
21-02-1994	1253	1275	1253	1260	70500	1503.02	1360.94	1210.36	1141.365	27.96
22-02-1994	1260	1350	1260	1350	152000	1501	1363.77	1214.04	1143.2	41.10
23-02-1994	1380	1403	1350	1403	223000	1499.58	1367.33	1218.04	1145.35	47.21
24-02-1994	1350	1365	1320	1350	95500	1496.36	1370.36	1221.52	1147.21	42.47
25-02-1994	1350	1380	1290	1380	140000	1494.04	1373.69	1225.3	1149.27	45.78
01-03-1994	1320	1320	1320	1320	24500	1490.22	1376.52	1228.747	1151.005	40.72
02-03-1994	1305	1335	1305	1320	25500	1486.4	1379.4	1232.193	1152.865	40.72
03-03-1994	1290	1320	1275	1320	30000	1482.72	1382.43	1235.673	1154.775	40.72
04-03-1994	1260	1260	1230	1260	10500	1477.84	1384.86	1238.787	1156.485	35.79
07-03-1994	1320	1320	1230	1260	12000	1473.42	1387.49	1241.867	1158.195	35.79
08-03-1994	1260	1268	1238	1268	108500	1468.86	1390.1	1245	1159.795	36.97
09-03-1994	1290	1290	1230	1260	13000	1464.44	1392.63	1248.08	1161.355	36.25
10-03-1994	1230	1230	1215	1215	18500	1458.82	1394.76	1250.893	1162.79	32.43
17-03-1994	1200	1200	1148	1148	41000	1451.56	1396.12	1253.227	1163.84	27.74
18-03-1994	1140	1140	1020	1020	62000	1442.04	1396.05	1254.707	1164.5	21.38
21-03-1994	990	990	900	900	85000	1429.82	1394.58	1255.387	1164.36	17.37
22-03-1994	930	930	780	840	655500	1417	1392.21	1255.667	1164.12	15.77
23-03-1994	795	900	795	893	733000	1405.24	1390.27	1256.3	1164.22	22.54
24-03-1994	878	960	878	930	811500	1390.92	1388.1	1257.18	1164.505	26.96
25-03-1994	930	945	900	900	510000	1373.9	1385.93	1257.86	1164.715	25.68
28-03-1994	885	885	855	878	337500	1358.1	1383.49	1258.393	1164.84	24.75
29-03-1994	893	893	855	878	1303500	1342.74	1380.8	1258.927	1164.74	24.75
30-03-1994	885	900	878	893	1259500	1328.88	1378.36	1259.427	1164.69	26.84
04-04-1994	893	900	870	893	550000	1315.32	1375.62	1259.527	1164.59	26.84
05-04-1994	893	893	878	885	136000	1303.1	1372.7	1258.907	1164.325	26.39
06-04-1994	885	893	878	878	228500	1290.58	1369.46	1258.273	1163.875	25.97
07-04-1994	878	885	870	878	54500	1277.46	1365.77	1257.74	1163.3	25.97
08-04-1994	885	885	870	878	266000	1263.74	1361.88	1257.207	1162.725	25.97
11-04-1994	855	855	825	825	266000	1247.92	1357.16	1256.32	1161.815	22.63
13-04-1994	825	885	825	885	402000	1232.7	1352.94	1255.9	1161.205	33.13
14-04-1994	840	945	840	930	1353000	1218.98	1349.17	1255.647	1160.67	39.74
15-04-1994	953	1050	945	1050	1599000	1208.12	1346.65	1256.26	1160.485	53.07
18-04-1994	1050	1080	1005	1028	545500	1196.96	1344.16	1256.76	1160.29	50.85
19-04-1994	968	1005	945	968	410000	1185.8	1341.27	1256.693	1159.795	45.28
20-04-1994	938	953	915	945	607500	1174.48	1338.25	1256.44	1159.085	43.33
21-04-1994	915	953	915	953	202000	1163.76	1335.21	1256.24	1158.415	44.23
22-04-1994	953	975	953	968	129500	1153.94	1331.57	1255.847	1157.87	45.97
25-04-1994	968	1035	968	1035	450000	1144.72	1328.01	1255.733	1157.86	53.01
26-04-1994	1050	1065	1020	1035	405500	1134.44	1323.4	1255.853	1158.05	53.01
27-04-1994	1028	1065	1028	1058	392500	1125.38	1318.42	1256.26	1158.9	55.33
28-04-1994	1073	1073	1043	1043	272000	1116.32	1313.51	1256.5	1160.125	53.48
29-04-1994	1035	1050	1013	1050	228500	1108.6	1308.75	1256.853	1161.26	54.25
02-05-1994	1043	1095	1043	1065	848000	1101.48	1304.74	1257.24	1162.245	55.93
03-05-1994	1080	1103	1065	1080	864000	1094.06	1301.18	1257.693	1163.405	57.61
04-05-1994	1095	1110	1095	1110	518500	1087.54	1298.07	1258.18	1164.79	60.83
05-05-1994	1110	1118	1095	1110	438500	1081.02	1294.96	1258.733	1166.175	60.83
06-05-1994	1110	1110	1110	1110	40500	1076.14	1292.29	1259.287	1167.535	60.83
09-05-1994	1110	1110	1088	1110	131000	1071.78	1290.22	1259.807	1168.92	60.83
10-05-1994	1095	1103	1080	1095	142000	1067.58	1287.7	1260.26	1170.255	57.87
11-05-1994	1095	1095	1080	1080	89500	1063.82	1284.88	1260.48	1171.54	55.00
13-05-1994	1080	1103	1080	1103	134500	1060.68	1281.85	1260.853	1172.94	58.41
16-05-1994	1103	1103	1095	1103	38000	1055.74	1278.37	1261.093	1174.465	58.41
17-05-1994	1103	1103	1095	1103	62500	1049.74	1274.66	1261.467	1175.965	58.41
18-05-1994	1103	1125	1103	1125	350000	1045.24	1270.8	1261.987	1177.45	61.86
19-05-1994	1133	1200	1133	1170	695500	1041.04	1267.54	1262.807	1179.235	67.76
20-05-1994	1185	1185	1170	1170	49500	1038.04	1264.13	1263.693	1181.07	67.76
23-05-1994	1170	1215	1170	1200	166000	1035.64	1261.02	1264.813	1183.055	71.21
24-05-1994	1200	1215	1185	1193	322000	1033.1	1257.91	1265.987	1185.03	69.34
26-05-1994	1185	1193	1185	1193	247500	1031.76	1254.8	1267.16	1187.03	69.34
27-05-1994	1193	1193	1193	1193	277500	1030.42	1251.92	1268.467	1189.005	69.34
30-05-1994	1215	1215	1193	1208	83500	1029.22	1249.04	1269.807	1191.055	71.35
31-05-1994	1200	1200	1185	1193	139500	1027.88	1246.16	1271.047	1193.03	66.66
01-06-1994	1200	1200	1170	1178	14500	1027.14	1242.98	1272.22	1194.955	62.25
02-06-1994	1170	1170	1155	1163	88000	1027.44	1239.5	1273.227	1196.78	58.11
03-06-1994	1163	1163	1163	1163	129000	1030.3	1236.17	1274.133	1198.605	58.11
07-06-1994	1140	1140	1140	1140	17500	1035.1	1232.46	1274.753	1200.315	51.96
08-06-1994	1133	1133	1133	1133	2000	1040.96	1228.98	1275.127	1201.99	50.22
09-06-1994	1110	1110	1088	1088	11500	1044.86	1225.05	1275.133	1203.44	40.77
15-06-1994	1088	1088	1080	1080	65000	1047.86	1219.39	1274.687	1204.85	39.35
16-06-1994	1050	1050	1050	1050	32000	1050.86	1212.38	1274.24	1206.11	34.50
17-06-1994	1020	1020	1005	1005	47500	1053.4	1205.75	1273.46	1207.145	28.77
20-06-1994	998	1050	990	1050	22000	1056.84	1199.79	1272.813	1208.405	39.58
21-06-1994	1050	1073	1035	1073	148000	1060.44	1194.66	1272.387	1209.68	44.23
22-06-1994	1050	1065	1035	1065	27500	1063.88	1189.6	1271.707	1210.615	42.99
23-06-1994	1065	1065	1065	1065	5000	1067.48	1185.29	1270.96	1211.05	42.99
24-06-1994	1065	1073	1065	1065	35500	1071.22	1180.9	1270.047	1211.51	42.99
27-06-1994	998	1035	998	1035	21000	1074.36	1175.91	1268.633	1211.895	38.00
28-06-1994	990	998	990	998	6500	1076.76	1170.25	1266.84	1212.095	32.92
29-06-1994	983	983	975	975	55000	1079.76	1163.84	1264.693	1212.18	30.22
30-06-1994	960	990	960	975	12500	1081.56	1157.13	1262.48	1212.315	30.22
01-07-1994	960	975	953	968	142500	1082.32	1150.65	1260.22	1212.315	29.37
04-07-1994	960	960	960	960	10000	1080.52	1144.32	1257.94	1212.325	28.38
07-07-1994	953	953	930	930	17500	1078.56	1137.76	1255.627	1212.21	25.00
08-07-1994	908	908	863	885	470500	1076.9	1131.35	1253.147	1211.745	20.97
11-07-1994	885	900	870	870	192500	1075.4	1124.94	1250.633	1211.18	19.82
12-07-1994	900	900	885	885	30000	1074.04	1118.9	1248.153	1210.69	24.28
13-07-1994	900	930	900	930	122000	1073.28	1113.61	1245.473	1210.205	35.83
14-07-1994	953	968	930	930	186000	1071.18	1107.95	1242.4	1209.595	35.83
15-07-1994	960	975	960	975	248500	1069.98	1102.21	1238.927	1209.385	45.48
18-07-1994	990	1043	990	1035	285500	1069.52	1097.45	1235.453	1209.575	55.15
20-07-1994	983	990	975	990	20000	1068.46	1092.39	1231.827	1209.49	48.24
21-07-1994	990	990	975	983	71000	1067.12	1087.86	1228.207	1209.42	47.25
22-07-1994	975	975	960	960	188000	1065.02	1083.25	1224.833	1209.185	44.04
25-07-1994	960	1020	953	1020	206500	1063.82	1078.94	1222.06	1209.225	53.00
26-07-1994	968	1005	960	1005	65000	1061.72	1074.63	1219.287	1209.065	50.81
27-07-1994	968	998	968	998	60500	1059.48	1070.25	1216.467	1208.92	49.78
28-07-1994	990	1020	990	1020	118500	1057.68	1066.91	1214.087	1208.885	53.01
29-07-1994	1005	1005	1005	1005	178000	1055.58	1063.68	1212.007	1208.75	50.62
01-08-1994	998	1005	998	1005	8000	1053.78	1060.68	1209.727	1208.64	50.62
02-08-1994	1020	1028	1013	1028	145500	1052.74	1058.28	1207.5	1208.545	54.29
03-08-1994	1020	1080	1020	1065	222500	1051.98	1056.33	1205.227	1208.635	59.51
04-08-1994	1065	1065	1050	1050	37500	1050.92	1053.33	1202.553	1208.55	56.68
05-08-1994	1050	1080	1050	1080	96000	1050.46	1050.1	1199.927	1208.715	60.70
08-08-1994	1080	1080	1065	1065	23000	1049.26	1047.25	1196.953	1208.805	57.81
09-08-1994	1065	1065	1035	1050	436500	1046.86	1043.95	1193.98	1208.82	55.00
10-08-1994	1080	1080	1050	1050	130500	1044.46	1041.25	1190.907	1208.885	55.00
11-08-1994	1050	1058	1050	1058	130500	1041.62	1038.63	1187.887	1209.015	56.31
12-08-1994	1035	1035	1005	1005	86500	1037.86	1035.48	1184.56	1208.955	46.59
15-08-1994	1005	1005	990	990	68500	1033.8	1032.78	1181.133	1208.82	44.26
16-08-1994	1020	1035	1020	1028	117000	1030.5	1030.46	1178.113	1208.975	50.95
18-08-1994	1035	1058	1035	1035	328000	1027.04	1028.13	1175.04	1209.115	52.09
19-08-1994	1035	1035	1020	1028	13500	1023.74	1025.81	1172.02	1209.22	50.82
22-08-1994	1005	1020	1005	1020	7500	1020.58	1023.86	1168.847	1209.31	49.33
23-08-1994	1005	1028	998	1028	60000	1017.88	1022.66	1165.627	1209.39	50.88
24-08-1994	1005	1013	1005	1013	51000	1014.88	1022.59	1162.407	1209.32	47.93
25-08-1994	990	1005	990	1005	9500	1012.18	1023.64	1159.033	1209.11	46.38
26-08-1994	1005	1050	1005	1050	311500	1010.52	1025.74	1156.16	1208.975	55.14
29-08-1994	1065	1080	1050	1073	483500	1010.22	1027.54	1153.44	1208.905	58.84
30-08-1994	1073	1073	1035	1043	581500	1009.48	1028.67	1149.42	1208.385	52.73
31-08-1994	1043	1043	1005	1013	674500	1008.74	1029.8	1144.5	1207.865	47.43
01-09-1994	1005	1005	960	990	427500	1008.44	1030.92	1139.98	1207.205	43.79
02-09-1994	983	990	975	990	328500	1007.24	1032.04	1135.607	1206.42	43.79
05-09-1994	983	990	983	983	197500	1005.44	1032.94	1131.587	1205.65	42.64
06-09-1994	983	990	983	983	253500	1003.8	1033.84	1127.667	1204.73	42.64
07-09-1994	983	1028	983	1020	758000	1002.9	1035.19	1124.493	1203.945	50.62
08-09-1994	1035	1035	1013	1028	315000	1002.16	1036.69	1121.32	1203.075	52.16
09-09-1994	1028	1043	1028	1035	417500	1002.16	1038.26	1117.993	1202.015	53.54
12-09-1994	1020	1020	1005	1013	264000	1002.46	1039.61	1114.32	1200.745	48.80
13-09-1994	990	1035	975	1035	146500	1003.66	1041.71	1110.447	1199.435	53.25
14-09-1994	1005	1035	1005	1028	159500	1004.72	1043.14	1106.327	1198.04	51.71
15-09-1994	1020	1020	1013	1020	77000	1005.76	1044.04	1102.353	1196.605	49.93
16-09-1994	1013	1020	1013	1020	410000	1006.96	1043.74	1098.533	1195.195	49.93
19-09-1994	1005	1013	1005	1013	65000	1008.62	1043.59	1094.713	1193.875	48.25
20-09-1994	998	1005	998	1005	51500	1011.02	1043.96	1091.24	1192.615	46.32
21-09-1994	990	990	975	975	19000	1013.12	1044.26	1087.667	1191.255	39.89
23-09-1994	953	975	953	953	93000	1014.48	1044.26	1084.093	1189.735	35.95
26-09-1994	953	953	945	953	87500	1014.94	1044.11	1080.72	1187.84	35.95
27-09-1994	953	953	953	953	43000	1015.4	1043.29	1077.1	1185.65	35.95
28-09-1994	953	953	938	953	98000	1014.96	1042.47	1073.127	1182.935	35.95
29-09-1994	930	945	930	945	4000	1013.16	1041.34	1069.353	1179.88	34.30
30-09-1994	945	945	930	930	83000	1011.96	1040.21	1065.58	1176.86	31.38
03-10-1994	915	930	900	930	107500	1010.9	1039.01	1062.207	1173.88	31.38
04-10-1994	923	930	915	923	67000	1010.16	1037.59	1058.887	1171.165	30.00
05-10-1994	923	923	923	923	5000	1008.22	1036.02	1055.367	1168.6	30.00
06-10-1994	915	953	915	953	442000	1007.18	1034.45	1052.147	1166.26	42.57
07-10-1994	960	990	930	938	391000	1005.98	1032.73	1048.827	1163.845	38.81
10-10-1994	930	938	915	938	110000	1004.34	1031.01	1046.053	1161.65	38.81
11-10-1994	923	923	923	923	6000	1002.7	1029.14	1043.353	1159.68	35.21
12-10-1994	923	930	923	923	188500	1001.06	1027.42	1040.807	1157.56	35.21
13-10-1994	915	923	908	923	88000	998.96	1025.85	1038.507	1155.365	35.21
14-10-1994	915	915	915	915	6000	995.96	1023.97	1036.207	1152.91	33.16
17-10-1994	923	930	915	915	72000	993.26	1022.09	1033.307	1150.23	33.16
18-10-1994	930	930	893	893	606000	989.52	1019.99	1029.907	1147.325	27.97
19-10-1994	900	900	885	885	168500	985.92	1017.59	1026.807	1144.195	26.36
20-10-1994	885	893	878	878	120500	982.48	1014.67	1023.46	1141.105	25.00
21-10-1994	878	878	863	870	178500	978.88	1011.67	1020.46	1137.9	23.50
24-10-1994	855	855	840	840	130000	974.52	1008.07	1017.26	1134.545	18.93
25-10-1994	840	848	825	833	377000	971.08	1004.47	1014.013	1131.19	18.05
26-10-1994	833	855	825	855	617000	968.38	1001.09	1011.313	1127.945	29.21
27-10-1994	863	878	855	863	474500	965.08	997.79	1008.667	1124.855	32.79
28-10-1994	863	863	848	848	168500	961.34	994.19	1005.867	1121.615	29.75
31-10-1994	855	855	840	840	367000	957.58	990.66	1003.067	1118.41	28.25
01-11-1994	848	863	848	855	518000	954.28	987.43	1000.667	1115.205	34.90
02-11-1994	855	855	848	855	177000	950.82	984.35	998.713	1111.925	34.90
03-11-1994	848	848	833	840	73000	947.36	981.12	997.513	1108.645	31.51
04-11-1994	840	840	825	833	282000	943.92	978.05	997.067	1105.255	30.05
07-11-1994	825	825	818	818	70000	939.28	974.9	996.92	1101.94	27.13
08-11-1994	810	810	803	803	130000	933.88	972.05	996.32	1098.55	24.57
09-11-1994	803	803	803	803	82500	929.08	969.28	995.473	1094.335	24.57
10-11-1994	803	825	803	810	190000	925.02	966.88	994.873	1089.63	28.24
11-11-1994	810	810	803	803	48500	921.28	964.86	994.373	1085.305	26.83
16-11-1994	780	780	720	780	176500	917.08	962.16	993.72	1080.975	22.81
17-11-1994	780	780	743	773	216000	912.88	959.16	992.92	1076.91	21.75
18-11-1994	750	750	743	743	61500	908.08	955.94	991.92	1072.77	17.88
21-11-1994	743	743	713	720	457500	902.08	952.49	990.82	1068.89	15.60
22-11-1994	720	720	690	705	182500	895.62	948.89	989.667	1064.895	14.31
23-11-1994	683	690	653	690	268000	888.72	945.44	988.413	1060.675	13.14
24-11-1994	690	750	690	728	815500	883.02	942.74	987.413	1056.495	28.95
25-11-1994	728	728	713	720	98500	876.72	940.19	986.713	1052.015	27.80
28-11-1994	720	728	720	720	154000	870.56	937.64	985.613	1047.385	27.80
29-11-1994	720	720	713	720	287000	864.56	935.16	984.213	1042.905	27.80
30-11-1994	705	728	705	720	547000	858.56	932.76	982.013	1038.54	27.80
01-12-1994	713	728	705	728	645000	852.86	930.74	980.013	1034.25	31.45
02-12-1994	735	735	690	720	844500	847.16	929.09	978.36	1030.22	29.83
05-12-1994	705	720	705	720	28500	842.06	927.59	976.86	1026.265	29.83
06-12-1994	705	705	705	705	38000	837.1	925.79	975.207	1022.345	26.82
07-12-1994	690	690	683	690	133000	831.84	923.39	973.353	1018.5	24.19
08-12-1994	675	683	660	683	90000	826.44	920.92	971.007	1014.435	23.05
09-12-1994	653	675	653	675	57500	820.88	917.92	968.607	1010.065	21.79
12-12-1994	645	675	645	675	48500	815.48	914.32	966.053	1005.885	21.79
13-12-1994	675	690	668	690	30500	810.68	911.32	963.7	1001.855	30.10
14-12-1994	705	705	690	705	94500	806.18	908.54	961.4	998.2	37.28
15-12-1994	720	728	720	720	380000	802.12	906.14	959.1	994.695	43.52
16-12-1994	713	713	705	705	85500	797.76	902.99	956.6	990.965	39.31
19-12-1994	713	713	705	705	62500	792.8	899.99	953.9	987.31	39.31
20-12-1994	705	705	705	705	32000	788.14	897.06	951.2	983.655	39.31
21-12-1994	713	713	705	705	45500	783.48	893.91	948.5	980.41	39.31
22-12-1994	705	720	705	720	194000	779.42	891.06	945.9	977.37	46.30
23-12-1994	713	713	698	713	33000	775.22	888.14	943.353	974.41	43.77
27-12-1994	705	705	705	705	30000	770.86	884.91	940.853	971.595	41.00
28-12-1994	705	705	690	690	50000	766.36	881.16	938.1	968.745	36.37
03-01-1995	690	705	690	705	3500	762.16	877.71	935.447	965.52	43.27
04-01-1995	698	705	698	705	7000	758.4	873.96	932.793	962.03	43.27
05-01-1995	705	705	698	705	50500	754.8	870.36	929.993	958.805	43.27
06-01-1995	690	705	690	705	85500	751.34	866.91	926.893	955.43	43.27
10-01-1995	675	675	675	675	36000	747.44	863.16	923.593	952.205	33.49
11-01-1995	660	660	653	660	43000	743.84	859.18	919.993	948.905	29.86
12-01-1995	600	630	600	615	145000	739.48	855.28	916.14	945.38	22.11
13-01-1995	615	615	578	578	286500	733.94	851.16	912.04	941.97	17.98
16-01-1995	600	615	593	600	517500	728.68	846.88	908.087	938.67	26.75
17-01-1995	615	630	615	630	439500	724.32	842.83	904.233	935.48	36.68
18-01-1995	630	638	623	630	277000	720.12	838.85	900.48	932.33	36.68
19-01-1995	623	623	615	615	121500	715.32	834.8	896.727	929.33	34.01
20-01-1995	615	615	608	608	84500	710.38	830.6	893.027	926.63	32.80
23-01-1995	600	630	593	630	242500	706.18	826.77	889.473	924.68	39.99
24-01-1995	593	615	593	615	106500	701.82	822.87	885.973	923.255	37.08
25-01-1995	593	600	593	600	182000	697.46	818.37	882.42	922.055	34.38
26-01-1995	600	608	593	593	246500	693.26	813.57	879.12	920.555	33.17
27-01-1995	585	593	585	593	421500	689.06	809.07	875.873	918.87	33.17
30-01-1995	593	593	593	593	195500	684.72	804.87	872.827	917.335	33.17
31-01-1995	585	593	578	593	132000	680.52	800.9	870.08	915.91	33.17
01-02-1995	593	600	593	600	243000	676.92	797	867.08	914.52	36.19
02-02-1995	593	623	593	623	341000	673.92	793.4	864.08	913.17	45.00
03-02-1995	638	653	623	630	436500	671.66	789.87	861.18	911.855	47.38
06-02-1995	638	660	630	660	370500	670.46	786.27	858.48	910.73	56.14
07-02-1995	660	660	638	653	188500	669.42	782.52	855.733	909.605	53.89
08-02-1995	630	638	630	638	39500	668.38	778.55	853.087	908.405	49.32
09-02-1995	608	630	608	608	324000	665.98	774.5	850.487	907.055	41.70
10-02-1995	600	615	600	608	278500	663.74	770.23	848.04	905.97	41.70
13-02-1995	600	600	593	600	355500	661.34	765.95	845.54	904.545	39.80
14-02-1995	600	600	593	600	292000	658.94	761.75	843.087	902.895	39.80
15-02-1995	600	615	600	608	421500	656.7	757.63	840.74	900.685	42.82
16-02-1995	623	623	593	600	716000	654.14	753.5	838.54	898.545	40.63
17-02-1995	593	593	585	593	578500	651.6	749.38	836.593	896.67	38.75
20-02-1995	585	593	585	593	27000	649.06	745.56	834.747	894.91	38.75
21-02-1995	593	593	585	593	174500	646.82	741.96	832.8	893.11	38.75
22-02-1995	593	600	585	593	669000	644.88	738.36	830.553	891.235	38.75
23-02-1995	593	615	593	608	1157500	643.38	734.91	828.407	889.1	45.94
24-02-1995	608	615	600	608	253000	642.04	731.46	825.96	886.965	45.94
27-02-1995	585	600	585	593	1016500	640.4	727.94	823.013	884.64	40.44
28-02-1995	585	593	585	593	30500	638.46	724.57	820.367	882.39	40.44
01-03-1995	585	593	585	593	85000	636.22	721.2	817.767	880.105	40.44
07-03-1995	585	585	578	578	74500	633.38	717.75	815.22	877.67	35.17
08-03-1995	570	570	555	563	192000	630.54	714.15	812.173	875.085	30.85
09-03-1995	570	570	570	570	88500	627.84	710.32	809.273	872.385	34.87
10-03-1995	570	593	570	593	175500	625.6	706.87	806.573	869.8	45.99
13-03-1995	578	578	570	578	220000	623.06	703.27	803.627	867.14	41.07
14-03-1995	563	570	555	570	74000	620.06	699.74	800.727	864.44	38.69
15-03-1995	570	578	570	578	37000	617.36	696.29	797.88	861.855	42.29
16-03-1995	563	570	563	570	33000	614.66	692.76	794.827	859.305	39.77
17-03-1995	570	570	570	570	50000	612.26	689.31	791.527	856.64	39.77
20-03-1995	563	563	555	555	160500	609.26	685.71	788.227	853.9	35.22
21-03-1995	563	563	555	563	95000	606.42	682.41	784.78	851.2	39.22
22-03-1995	555	555	555	555	82000	603.42	679.11	781.38	848.35	36.77
23-03-1995	555	563	555	563	70500	600.58	675.96	778.133	845.315	40.75
27-03-1995	555	563	555	563	7500	598.34	672.89	774.887	842.28	40.75
28-03-1995	563	563	555	563	143000	596.4	670.12	771.587	839.095	40.75
29-03-1995	563	578	563	578	284000	595.66	667.57	768.74	836.02	48.36
30-03-1995	570	585	563	570	592500	595.5	664.72	765.94	832.905	45.04
03-04-1995	563	570	563	570	36500	594.9	661.79	762.887	829.79	45.04
04-04-1995	555	563	555	563	18500	593.56	658.94	759.74	826.565	42.10
05-04-1995	563	570	563	570	41500	592.36	656.24	756.687	823.45	45.90
06-04-1995	563	570	563	570	73000	591.46	653.39	753.687	820.41	45.90
07-04-1995	563	563	555	563	24000	590.56	650.47	750.587	817.41	42.65
10-04-1995	555	555	555	555	77000	589.06	647.62	747.533	814.37	39.24
11-04-1995	555	555	548	555	109500	587.86	644.84	744.533	811.445	39.24
12-04-1995	548	555	548	555	10000	586.96	642.21	741.233	808.555	39.24
13-04-1995	548	555	533	555	98500	586.2	639.73	737.78	805.89	39.24
17-04-1995	548	555	548	555	19500	585.44	637.25	734.527	803.265	39.24
18-04-1995	548	555	548	555	96500	584.68	634.7	731.473	800.79	39.24
19-04-1995	540	540	533	540	132500	583.62	632.07	728.473	798.465	31.80
20-04-1995	525	525	518	525	141500	582.12	629.52	725.373	795.84	26.41
21-04-1995	533	540	525	540	140500	580.46	627.19	722.42	793.175	37.77
24-04-1995	540	540	525	525	212500	578.36	625.01	719.367	790.475	32.39
25-04-1995	518	518	488	495	341000	575.06	622.76	715.867	787.625	24.78
26-04-1995	488	488	465	473	205000	571.46	620.44	712.167	784.665	20.90
27-04-1995	465	465	450	465	265500	568	618.19	708.367	781.815	19.69
28-04-1995	465	480	465	480	110000	565.44	615.71	704.813	779.225	28.08
01-05-1995	473	473	465	473	179500	562.74	613.24	701.067	776.715	26.68
02-05-1995	480	480	473	480	50000	560.34	610.84	697.413	774.24	30.42
03-05-1995	480	525	480	518	644000	558.7	608.82	694.067	771.99	46.39
04-05-1995	510	525	510	525	499500	557.04	606.87	690.767	769.815	48.73
05-05-1995	503	503	480	495	194000	554.94	604.54	687.313	767.64	40.57
08-05-1995	495	503	495	503	59500	553.14	602.37	683.967	765.73	43.30
09-05-1995	510	525	510	525	226000	551.78	600.42	680.967	764.005	50.08
11-05-1995	533	578	533	578	504500	551.48	599.15	678.467	762.47	61.90
12-05-1995	600	600	510	555	391000	550.72	597.8	675.813	760.595	55.73
16-05-1995	518	518	473	480	1126000	548.16	595.77	672.66	758.345	41.29
17-05-1995	480	480	465	480	1250000	545.6	593.82	669.507	755.87	41.29
18-05-1995	473	473	465	473	587000	543.2	591.8	666.36	753.06	40.16
19-05-1995	465	488	465	480	113500	540.94	589.7	663.36	750.51	41.87
22-05-1995	488	488	480	488	107500	538.84	587.53	660.413	748.035	43.84
23-05-1995	495	525	495	525	702000	537.78	585.58	657.76	745.86	51.96
24-05-1995	533	555	525	540	1196500	537.32	583.93	655.207	743.46	54.82
26-05-1995	525	533	510	533	258500	536.58	582.21	652.407	741.1	53.23
29-05-1995	525	540	525	540	140000	535.52	580.56	649.753	738.81	54.64
30-05-1995	533	540	533	533	345000	534.62	578.84	647.053	736.375	52.92
01-06-1995	540	563	540	563	1120000	534.48	577.27	644.653	734.165	58.91
02-06-1995	570	600	570	593	1121000	534.78	576.07	642.453	732.105	63.86
05-06-1995	593	630	593	615	1381000	535.68	575.17	640.4	730.04	67.00
06-06-1995	615	630	593	615	1244000	536.58	574.42	638.4	727.79	67.00
07-06-1995	615	615	608	608	280500	537.64	573.45	636.353	725.58	64.91
08-06-1995	608	608	578	585	454500	538.08	572.25	634.3	723.105	58.49
09-06-1995	578	585	578	585	8000	538.68	571.05	632.3	720.705	58.49
12-06-1995	578	578	555	555	213500	538.52	569.55	630.147	718.23	50.87
13-06-1995	570	578	570	570	132000	538.66	568.5	628.147	715.83	54.09
14-06-1995	578	578	570	570	201500	538.8	567.6	626.347	713.39	54.09
15-06-1995	570	578	570	570	69500	538.64	567.15	624.593	711.215	54.09
16-06-1995	555	555	540	555	313500	538.34	566.92	622.593	709.04	50.00
19-06-1995	548	548	548	548	83000	537.9	566.4	620.493	706.64	48.16
20-06-1995	548	555	548	555	62000	537.74	565.65	618.54	704.24	50.13
21-06-1995	555	555	555	555	47500	537.44	564.9	616.64	701.875	50.13
22-06-1995	555	555	540	540	137000	536.84	564.15	614.54	699.475	45.81
23-06-1995	548	555	548	548	110000	536.54	563.55	612.493	697.075	48.37
26-06-1995	548	555	548	548	169500	536.4	562.73	610.547	694.75	48.37
27-06-1995	548	548	533	533	164000	535.96	561.91	608.547	692.39	43.87
28-06-1995	518	518	510	510	343500	535.06	561.01	606.493	689.69	38.02
29-06-1995	510	510	510	510	219500	534.16	560.18	604.54	686.875	38.02
30-06-1995	503	503	495	495	120000	532.96	559.2	602.487	684.135	34.54
03-07-1995	495	495	480	488	291000	531.62	558.15	600.34	681.51	33.03
04-07-1995	503	510	503	510	130000	531.02	557.32	598.387	679.11	41.70
05-07-1995	503	510	503	503	220000	530.58	556.35	596.54	676.675	39.93
06-07-1995	510	533	510	518	1373000	530.14	555.3	594.84	674.35	45.29
07-07-1995	533	540	533	533	810500	530.3	554.33	593.44	672.1	50.10
10-07-1995	540	563	540	563	1454500	531.66	553.36	592.393	669.815	58.03
11-07-1995	563	563	548	563	639500	533.46	552.46	591.447	667.49	58.03
12-07-1995	555	555	548	555	293000	535.26	551.63	590.547	665.09	55.31
13-07-1995	563	578	563	578	1030000	537.22	551.33	589.547	662.915	60.97
14-07-1995	570	578	570	570	610500	539.16	550.95	588.547	660.59	58.21
17-07-1995	570	570	563	570	270000	540.96	550.65	587.547	658.3	58.21
18-07-1995	555	563	555	563	195000	541.86	550.28	586.5	656.015	55.65
19-07-1995	555	563	548	563	110500	542.62	549.83	585.453	653.73	55.65
20-07-1995	548	563	548	563	127500	543.98	549.46	584.353	651.48	55.65
21-07-1995	563	563	555	563	145000	545.18	549.16	583.307	649.27	55.65
24-07-1995	555	555	540	548	140500	545.64	548.71	582.16	647.135	49.39
25-07-1995	548	555	540	555	299500	545.18	548.33	581.16	645.145	52.10
26-07-1995	548	555	548	555	9500	545.18	547.95	580.26	643.155	52.10
27-07-1995	548	555	540	555	130500	546.68	547.42	579.407	641.165	52.10
28-07-1995	555	555	548	548	738000	548.04	546.82	578.56	639.14	48.84
31-07-1995	548	548	540	540	221000	549.38	546.29	577.66	637.115	45.34
01-08-1995	540	555	540	555	462000	550.88	545.91	576.76	635.24	52.24
02-08-1995	548	555	548	555	105500	552.22	545.53	575.76	633.365	52.24
03-08-1995	555	563	555	563	403000	552.98	545.38	574.713	631.565	55.70
04-08-1995	555	563	555	563	109000	553.44	545.38	573.767	629.765	55.70
07-08-1995	570	570	555	563	114000	554.04	545.31	572.82	627.815	55.70
08-08-1995	555	563	555	563	127000	554.5	545.01	571.873	625.94	55.70
10-08-1995	563	570	563	570	124000	555.24	544.93	570.973	624.1	59.18
11-08-1995	563	563	563	563	79500	555.24	544.86	569.927	622.3	54.57
14-08-1995	563	563	555	563	149000	554.64	544.71	568.927	620.5	54.57
15-08-1995	563	563	563	563	47000	553.6	544.64	567.98	618.7	54.57
16-08-1995	555	555	555	555	185000	552.4	544.49	567.08	616.9	49.10
18-08-1995	555	555	548	555	47500	551.34	544.49	566.08	615.1	49.10
21-08-1995	548	555	548	555	192500	550.74	544.41	565.08	613.41	49.10
22-08-1995	555	563	555	563	116500	550.3	544.49	564.133	611.8	54.76
23-08-1995	555	563	555	563	77500	550.46	544.49	563.187	610.225	54.76
24-08-1995	555	563	555	563	16500	550.32	544.49	562.44	608.69	54.76
25-08-1995	555	563	555	563	89000	550.18	544.49	561.793	607.305	54.76
28-08-1995	555	563	555	563	28000	550.04	544.34	561.447	605.955	54.76
29-08-1995	555	563	555	563	30500	550.2	544.27	561.347	604.495	54.76
30-08-1995	540	548	533	548	165500	550.2	544.05	561	602.92	41.32
31-08-1995	548	563	548	555	73500	550.2	543.97	560.5	601.455	47.76
01-09-1995	555	563	555	563	65000	550.36	543.9	560.053	600.07	53.98
04-09-1995	563	563	555	563	108000	550.82	543.83	559.707	598.61	53.98
05-09-1995	555	563	555	563	31000	551.12	543.83	559.407	597.15	53.98
06-09-1995	548	548	525	540	427500	550.96	543.68	558.807	595.65	37.82
07-09-1995	518	518	510	510	707000	550.5	543.23	558.107	594.035	26.62
08-09-1995	518	518	503	510	227500	550.5	542.78	557.507	592.495	26.62
11-09-1995	518	525	518	525	41000	550.8	542.48	557.053	591.105	37.37
12-09-1995	518	518	510	518	201000	551.26	542.11	556.553	589.68	34.81
13-09-1995	510	518	510	518	21000	551.86	541.74	556.053	588.22	34.81
14-09-1995	518	525	518	525	208500	552.16	541.59	555.6	586.83	39.61
15-09-1995	525	533	525	533	133500	552.76	541.67	555.153	585.595	44.63
18-09-1995	525	533	525	533	250500	553.06	541.6	554.553	584.395	44.63
19-09-1995	525	533	525	533	89000	553.06	541.68	553.907	583.345	44.63
20-09-1995	525	533	525	533	279500	552.46	542.06	553.06	582.41	44.63
21-09-1995	525	533	525	533	153000	551.86	542.66	552.26	581.55	44.63
22-09-1995	533	540	533	540	117000	551.56	543.41	551.607	580.8	49.91
25-09-1995	540	555	540	555	206500	551.1	544.16	551.253	579.935	58.95
26-09-1995	555	563	555	555	153000	550.8	544.98	550.9	579.11	58.95
27-09-1995	555	570	555	570	335500	550.8	545.88	550.7	578.36	66.05
28-09-1995	570	578	563	578	207500	551.1	546.48	550.553	577.65	69.12
29-09-1995	563	578	563	578	17500	551.4	547.01	550.353	576.94	69.12
03-10-1995	578	630	578	585	2980000	551.84	547.91	550.253	576.225	71.71
04-10-1995	593	600	585	593	394000	552.44	548.81	550.253	575.59	74.36
05-10-1995	585	585	578	578	322000	553.04	549.34	550.153	574.88	62.53
06-10-1995	578	578	563	570	80000	553.34	549.26	550	574.205	57.29
09-10-1995	555	563	555	555	183000	553.34	549.26	549.747	573.53	49.01
10-10-1995	548	570	540	570	112000	553.64	550.16	549.493	572.965	55.88
11-10-1995	555	570	555	570	4500	554.08	551.06	549.24	572.44	55.88
12-10-1995	563	570	563	570	53000	554.68	552.03	549.087	571.915	55.88
13-10-1995	555	570	555	570	66500	554.98	552.93	548.933	571.315	55.88
16-10-1995	555	555	548	555	265500	554.98	553.6	548.68	570.565	47.31
17-10-1995	555	563	548	563	205500	554.98	553.98	548.58	569.78	51.57
18-10-1995	563	570	563	570	76000	555.12	554.28	548.627	569.105	55.01
19-10-1995	563	570	563	570	57500	555.26	554.65	548.627	568.43	55.01
20-10-1995	563	570	563	570	16500	555.4	554.95	548.473	567.755	55.01
23-10-1995	555	563	555	563	88500	555.26	555.25	548.373	567.045	50.53
24-10-1995	563	563	563	563	2500	555.26	555.25	548.327	566.26	50.53
26-10-1995	555	563	555	563	86000	555.26	554.95	548.227	565.51	50.53
30-10-1995	555	563	555	563	28000	555.26	554.43	548.18	564.8	50.53
31-10-1995	555	555	555	555	87500	555.26	553.83	548.08	564.125	44.92
01-11-1995	563	570	563	570	27500	555.56	553.45	548.18	563.45	55.01
02-11-1995	555	563	555	563	80500	555.72	553.23	548.18	562.74	50.37
03-11-1995	563	563	555	563	175500	555.72	553.01	548.233	562.03	50.37
06-11-1995	555	563	555	563	127500	555.72	553.09	548.233	561.32	50.37
07-11-1995	555	563	555	563	3000	555.72	553.02	548.233	560.76	50.37
08-11-1995	563	570	563	570	253000	555.86	553.02	548.28	560.31	55.43
09-11-1995	563	570	563	570	43000	556	553.02	548.227	560.085	55.43
10-11-1995	555	570	555	570	25500	556.14	553.17	548.227	560.045	55.43
13-11-1995	563	570	563	570	100000	556.58	553.39	548.227	559.895	55.43
14-11-1995	563	570	555	570	156500	556.88	553.54	548.273	559.595	55.43
15-11-1995	555	555	540	555	258500	556.72	553.54	548.173	559.22	42.11
16-11-1995	548	555	533	540	226500	556.26	553.54	547.973	558.845	33.45
17-11-1995	540	555	540	555	74000	556.1	553.61	547.92	558.58	45.52
22-11-1995	540	555	540	555	50500	556.4	553.68	547.92	558.205	45.52
23-11-1995	563	563	563	563	1000	557.46	553.98	547.973	557.945	51.01
28-11-1995	548	563	548	563	35500	558.52	554.51	548.027	557.76	51.01
29-11-1995	548	555	548	555	47500	559.12	554.96	548.027	557.57	45.67
01-12-1995	548	555	548	555	28500	559.86	555.56	548.027	557.38	45.67
04-12-1995	540	555	540	555	16500	560.6	556.23	548.027	557.19	45.67
05-12-1995	555	555	555	555	13000	561.2	556.68	548.127	557	45.67
06-12-1995	548	555	548	555	17500	561.64	557.2	548.327	556.775	45.67
07-12-1995	555	570	555	570	98500	562.38	557.72	548.527	556.51	57.70
08-12-1995	570	630	570	615	1151500	564.02	558.54	549.127	556.435	75.34
11-12-1995	615	615	585	615	488000	565.66	559.06	549.927	556.21	75.34
12-12-1995	608	615	608	615	201500	567.3	559.58	550.873	556.02	75.34
13-12-1995	600	608	593	608	328000	568.66	560.11	551.827	555.87	69.69
14-12-1995	600	600	593	593	348000	569.42	560.26	552.58	555.795	59.42
15-12-1995	600	608	593	608	194500	570.48	560.64	553.48	555.795	64.98
18-12-1995	608	608	600	608	132000	571.24	561.02	554.333	555.835	64.98
19-12-1995	593	608	593	608	31000	571.84	561.47	554.933	555.875	64.98
21-12-1995	600	600	585	600	164500	572.28	561.84	555.433	555.835	59.54
22-12-1995	600	600	593	600	72500	572.58	562.21	556.133	555.835	59.54
26-12-1995	585	608	585	608	34000	572.88	562.66	556.833	555.91	63.12
27-12-1995	600	608	600	608	7500	573.48	563.26	557.387	555.985	63.12
28-12-1995	593	608	593	608	149500	574.24	563.79	557.587	556.06	63.12
03-01-1996	593	608	593	608	92500	575.3	564.32	557.94	556.135	63.12
04-01-1996	608	608	593	608	314000	576.06	564.85	558.793	556.135	63.12
05-01-1996	593	608	593	608	53500	576.82	565.45	559.647	556.135	63.12
08-01-1996	600	608	600	608	28500	577.58	566.13	560.547	556.21	63.12
09-01-1996	608	608	600	600	100500	578.18	566.58	561.347	556.245	54.96
10-01-1996	600	615	600	615	385000	579.38	567.18	562.193	556.355	64.28
11-01-1996	608	645	608	638	505500	580.88	567.93	562.947	556.655	73.38
12-01-1996	638	638	600	615	244500	581.78	568.45	563.447	556.915	57.58
15-01-1996	623	630	615	623	29500	582.84	569.05	564.047	557.18	60.75
16-01-1996	623	630	623	630	73000	584.04	569.72	564.647	557.365	63.33
17-01-1996	615	630	615	623	258500	585.24	570.25	565.247	557.59	59.14
18-01-1996	623	630	623	623	110000	586.44	570.85	565.647	557.855	59.14
19-01-1996	623	623	615	623	222000	587.64	571.45	565.847	558.08	59.14
22-01-1996	623	623	615	623	102500	588.84	572.05	565.9	558.345	59.14
23-01-1996	623	630	623	630	164500	590.34	572.8	566	558.645	62.48
24-01-1996	623	623	615	615	263500	591.24	573.4	566.047	558.945	52.57
25-01-1996	615	638	615	638	213500	592.74	574.23	566.4	559.32	62.41
26-01-1996	615	630	615	630	11000	594.08	574.9	566.7	559.695	57.91
30-01-1996	615	630	615	630	64500	595.42	575.57	567.2	560.03	57.91
31-01-1996	630	645	623	638	283500	596.92	576.32	567.653	560.405	61.16
01-02-1996	638	645	630	645	114500	598.42	577.14	568.153	560.815	63.79
05-02-1996	623	645	623	645	118000	599.92	577.96	568.653	561.15	63.79
06-02-1996	630	638	630	638	36500	601.28	578.71	569.207	561.49	59.14
07-02-1996	623	645	623	645	75000	602.78	579.68	569.853	561.865	62.12
09-02-1996	623	645	623	645	37500	604.28	580.58	570.453	562.275	62.12
13-02-1996	638	675	638	675	274500	606.68	581.7	571.253	562.8	72.18
14-02-1996	675	690	660	690	166500	609.68	582.97	572.253	563.4	75.66
15-02-1996	690	705	690	705	215500	612.68	584.39	573.3	564.11	78.55
16-02-1996	705	735	705	735	629500	616.28	586.34	574.547	565.01	82.92
26-02-1996	735	810	735	788	1258000	620.78	589.12	576.247	566.175	87.69
27-02-1996	773	803	765	803	1197000	625.58	592.05	578.2	567.415	88.66
28-02-1996	803	810	788	788	448500	630.24	594.68	580.053	568.58	81.75
29-02-1996	780	780	765	773	73000	634.6	597.23	581.907	569.67	75.42
01-03-1996	758	780	758	780	69500	639.1	599.85	583.853	570.795	76.34
04-03-1996	780	795	780	795	433500	643.9	602.55	585.753	572.07	78.23
05-03-1996	795	810	795	810	679000	649	605.32	587.8	573.495	79.94
06-03-1996	803	810	795	810	402000	653.8	608.09	589.747	574.845	79.94
07-03-1996	795	795	773	780	402500	657.1	610.56	591.393	576.12	67.58
08-03-1996	765	765	758	765	128500	660.1	612.88	592.74	577.47	62.38
12-03-1996	765	765	750	765	143500	663.1	615.2	594.087	578.93	62.38
14-03-1996	750	795	750	795	781500	666.84	617.75	595.687	580.58	68.07
15-03-1996	803	810	795	803	305500	671.04	620.23	597.187	582.195	69.40
19-03-1996	795	810	788	810	222500	675.08	622.78	598.787	583.88	70.56
20-03-1996	780	825	765	825	416500	679.42	625.33	600.487	585.605	72.92
22-03-1996	803	825	803	825	177000	683.76	627.8	602.233	587.14	72.92
25-03-1996	810	833	810	833	279000	688.42	630.35	604.033	588.68	74.20
26-03-1996	833	840	825	833	269000	693.08	632.83	605.833	590.37	74.20
27-03-1996	840	840	833	840	67500	697.72	635.3	607.68	592.055	75.38
28-03-1996	840	870	840	870	464500	702.96	638.22	609.827	593.78	79.67
01-04-1996	863	870	863	870	76500	708.2	641.22	611.927	595.24	79.67
02-04-1996	863	870	863	870	106000	713.44	644.37	614.027	596.815	79.67
03-04-1996	870	870	863	870	76500	718.68	647.37	616.127	598.765	79.67
04-04-1996	863	870	863	863	277500	723.78	650.3	618.227	600.68	75.54
08-04-1996	848	870	848	870	117500	729.02	653.3	620.427	602.665	76.83
10-04-1996	848	848	848	848	500	733.98	656.08	622.38	604.505	65.16
11-04-1996	870	870	855	870	91000	739.08	659.23	624.48	606.415	70.06
12-04-1996	863	900	863	893	1148500	744.18	662.53	626.68	608.255	74.15
15-04-1996	885	930	885	930	1280500	750.48	666.13	629.127	610.205	79.10
16-04-1996	938	1020	930	1020	2334500	758.42	670.63	632.173	612.64	86.08
17-04-1996	1013	1043	1013	1035	1261000	766.52	675.28	635.32	615.115	86.87
18-04-1996	1013	1020	1013	1020	37500	774.46	679.85	638.32	617.55	81.88
19-04-1996	1020	1028	1013	1020	167000	782.4	684.42	641.367	619.835	81.88
22-04-1996	990	990	990	990	107000	789.74	688.69	644.213	621.82	72.26
23-04-1996	900	915	900	915	538500	795.58	692.21	646.56	623.32	54.89
24-04-1996	915	930	908	930	544000	801.58	695.96	649.06	624.895	57.11
25-04-1996	930	960	930	960	602500	808.48	699.86	651.76	626.655	61.22
26-04-1996	960	998	960	975	800000	815.22	703.98	654.56	628.605	63.13
29-04-1996	968	975	968	975	50000	822.12	708.1	657.307	630.555	63.13
30-04-1996	968	968	968	968	20000	828.88	712.15	660.007	632.62	61.49
01-05-1996	960	990	960	990	176000	835.92	716.42	662.853	634.72	64.59
02-05-1996	990	990	990	990	12500	842.82	720.62	665.7	636.82	64.59
06-05-1996	900	975	900	975	23000	849.42	724.67	668.447	638.845	60.73
08-05-1996	975	975	975	975	30000	856.16	728.72	671.193	640.945	60.73
09-05-1996	900	975	900	968	18500	862.62	732.7	673.993	643.045	58.82
10-05-1996	923	968	923	968	35000	869.08	736.68	676.747	645.11	58.82
13-05-1996	930	968	930	960	639500	874.78	740.73	679.393	647.135	56.47
14-05-1996	953	960	953	960	269000	880.18	744.93	682.04	649.235	56.47
15-05-1996	953	960	945	960	139500	885.28	748.98	684.687	651.295	56.47
17-05-1996	945	968	945	968	260500	889.94	753.11	687.54	653.395	58.54
20-05-1996	968	975	968	975	52500	893.68	757.23	690.64	655.605	60.32
21-05-1996	975	975	975	975	25000	897.12	761.35	693.74	657.93	60.32
22-05-1996	938	975	938	975	86500	900.86	765.55	696.74	660.255	60.32
23-05-1996	960	968	960	968	42500	904.76	769.68	699.74	662.62	57.25
24-05-1996	968	975	968	975	64000	908.66	773.88	702.787	665.055	59.47
27-05-1996	945	975	945	975	37500	912.26	778.08	705.787	667.38	59.47
28-05-1996	975	975	960	975	102000	915.56	782.28	708.733	669.74	59.47
29-05-1996	968	975	960	975	36500	918.86	786.33	711.68	672.025	59.47
30-05-1996	960	975	953	975	66500	922.76	789.93	714.627	674.235	59.47
31-05-1996	953	968	953	968	50500	926.82	793.46	717.527	676.26	55.31
04-06-1996	945	968	945	968	86000	930.88	796.99	720.427	678.285	55.31
05-06-1996	945	945	945	945	118000	933.88	800.36	723.127	680.235	43.68
11-06-1996	900	930	900	930	5500	936.42	803.73	725.627	681.995	38.06
12-06-1996	900	930	900	930	64500	938.82	806.95	728.127	683.795	38.06
13-06-1996	900	923	900	923	5000	940.78	810.1	730.48	685.56	35.58
14-06-1996	900	923	900	923	116500	942.74	813.25	732.78	687.36	35.58
17-06-1996	900	908	900	900	227500	944.08	816.25	734.927	689.045	28.51
18-06-1996	893	893	885	893	161000	945.28	819.18	736.98	690.695	26.76
19-06-1996	870	870	870	870	7500	945.88	821.8	738.827	692.23	22.00
20-06-1996	870	885	870	885	155500	946.18	824.57	740.873	693.915	30.67
21-06-1996	870	893	870	893	84000	946.64	827.42	743.027	695.605	34.83
24-06-1996	885	915	885	915	135500	947.54	830.49	745.427	697.405	44.66
25-06-1996	930	930	908	930	68500	948.74	833.71	747.827	699.28	50.18
27-06-1996	915	960	915	960	6000	950.68	837.23	750.427	701.34	58.98
28-06-1996	930	953	930	953	44500	952.34	840.68	752.98	703.405	56.48
01-07-1996	960	960	953	960	95500	954.58	844.28	755.58	705.43	58.38
02-07-1996	945	960	945	960	184500	956.38	847.73	758.28	707.455	58.38
03-07-1996	960	968	960	968	90000	957.88	851.03	760.98	709.48	60.67
04-07-1996	968	968	953	960	113000	958.48	854.48	763.58	711.465	57.28
05-07-1996	953	953	945	945	125000	956.98	857.7	766.08	713.375	51.48
08-07-1996	945	945	923	930	368000	954.88	860.7	768.48	715.21	46.42
09-07-1996	938	938	938	938	2500	953.24	863.85	770.98	717.05	49.28
10-07-1996	930	930	923	930	169500	951.44	866.92	773.427	718.885	46.60
11-07-1996	915	930	915	930	98500	950.24	869.99	775.873	720.72	46.60
15-07-1996	915	930	915	930	50000	950.54	873.06	778.32	722.555	46.60
16-07-1996	908	923	908	923	3500	950.4	875.99	780.773	724.395	43.98
17-07-1996	908	930	908	930	3500	949.8	879.14	783.173	726.27	47.18
18-07-1996	908	915	900	915	109500	948.6	881.91	785.52	728.07	41.69
19-07-1996	923	930	923	930	118500	947.7	884.91	787.967	729.905	48.18
23-07-1996	900	930	900	930	5000	946.94	887.91	790.413	731.74	48.18
24-07-1996	908	915	900	915	55000	945.44	890.68	792.76	733.5	42.67
25-07-1996	915	915	915	915	50000	943.94	893.38	795.06	735.26	42.67
02-08-1996	870	885	870	885	10000	942.14	895.78	797.16	736.87	33.73
05-08-1996	885	885	885	885	50000	940.34	898.25	799.26	738.48	33.73
14-08-1996	810	893	810	893	4000	938.84	900.73	801.413	740.205	37.76
17-09-1996	863	863	818	818	122500	935.84	902.46	803.067	741.52	23.39
19-09-1996	795	803	788	795	75000	932.54	903.66	804.667	742.68	20.78
20-09-1996	803	878	803	878	212000	930.9	905.54	806.92	744.255	44.75
23-09-1996	878	878	810	840	210500	928.5	906.89	808.82	745.64	38.94
24-09-1996	833	833	833	833	10000	925.8	907.87	810.673	747.105	37.97
25-09-1996	833	863	833	833	994000	922.96	908.32	812.473	748.72	37.97
26-09-1996	870	893	863	878	316500	921.02	909.07	814.573	750.56	47.75
27-09-1996	870	870	863	870	20000	918.92	909.89	816.673	752.285	46.35
30-09-1996	855	870	855	870	38000	916.96	910.86	818.773	754.045	46.35
01-10-1996	870	885	870	885	118000	915.16	911.91	820.973	755.88	49.56
02-10-1996	885	908	885	908	299000	913.82	913.04	823.327	757.795	54.10
03-10-1996	900	908	893	908	76000	912.48	914.02	825.68	759.67	54.10
04-10-1996	915	938	915	938	257000	911.74	915.3	828.133	761.695	59.60
07-10-1996	945	983	945	975	1853000	911.74	917.25	830.533	763.905	65.15
08-10-1996	968	1020	968	1013	2004000	912.64	919.73	833.187	766.305	69.75
09-10-1996	1013	1020	1005	1013	1002500	913.54	922.21	835.84	768.705	69.75
10-10-1996	1013	1043	1013	1035	2525000	915.34	924.61	838.687	771.18	72.21
11-10-1996	1035	1050	1035	1043	1856000	917.6	927.01	841.687	773.62	73.07
14-10-1996	1043	1058	1043	1058	1444000	920.16	929.49	844.687	776.135	74.65
15-10-1996	1065	1073	1058	1073	1208000	923.16	931.97	847.787	778.65	76.15
16-10-1996	1080	1080	1073	1080	1057000	926.3	934.52	850.933	781.16	76.85
17-10-1996	1080	1080	1050	1065	916000	929.6	936.84	854.033	783.595	72.02
18-10-1996	1073	1080	1050	1073	2918000	933.2	939.24	857.187	786.035	73.00
21-10-1996	1073	1073	1043	1043	1678000	936.66	941.27	860.087	788.285	64.01
22-10-1996	1043	1058	1035	1058	750000	940.12	943.15	863.087	790.685	66.25
23-10-1996	1058	1088	1050	1080	4281500	943.86	945.25	866.233	793.235	69.27
24-10-1996	1095	1118	1080	1110	2477000	947.76	947.65	869.58	796.01	72.83
25-10-1996	1125	1148	1125	1140	798000	951.96	950.35	873.127	798.86	75.85
28-10-1996	1140	1140	1140	1140	37500	955.56	953.12	876.673	801.71	75.85
29-10-1996	1110	1110	1095	1095	248000	958.4	955.37	879.92	804.335	63.56
30-10-1996	1080	1095	1065	1095	505000	961.1	957.84	883.22	806.96	63.56
31-10-1996	1088	1088	1080	1088	260000	963.66	960.02	886.373	809.625	61.76
01-11-1996	1073	1080	1073	1080	70000	965.9	961.89	889.32	812.21	59.67
04-11-1996	1065	1065	1065	1065	2500	968	963.24	892.32	814.685	55.86
05-11-1996	1073	1080	1073	1080	3000	970.7	963.84	895.367	817.235	58.70
06-11-1996	1073	1080	1073	1080	42500	973.7	964.29	898.367	819.785	58.70
07-11-1996	1065	1065	1065	1065	20000	976.24	964.74	901.313	822.295	54.63
08-11-1996	1050	1050	1050	1050	89500	978.64	965.04	904.16	824.73	50.83
11-11-1996	1035	1035	1005	1005	155000	980.14	965.19	906.707	826.94	41.50
12-11-1996	983	983	975	975	37500	981.04	965.79	909.053	829	36.67
13-11-1996	1013	1020	990	1020	64000	982.98	966.69	911.653	831.325	46.69
14-11-1996	1005	1005	1005	1005	19000	984.48	967.14	914.253	833.5	44.18
15-11-1996	1020	1080	1020	1080	521500	987.78	968.19	917.2	836.085	56.71
18-11-1996	1058	1058	1058	1058	10000	990.34	969.02	920.053	838.56	52.96
19-11-1996	1065	1080	1065	1065	108500	993.04	969.99	922.953	841.07	54.00
20-11-1996	1058	1058	1050	1050	20000	995.74	970.59	925.7	843.505	51.37
22-11-1996	1050	1050	1050	1050	5000	998.44	971.19	928.4	845.905	51.37
25-11-1996	1050	1065	1050	1065	115000	1002.04	972.09	931.2	848.38	53.97
27-11-1996	1058	1058	1058	1058	7500	1005.5	972.92	934	850.82	52.56
28-11-1996	1035	1035	1035	1035	28000	1008.34	973.59	936.6	853.145	48.11
29-11-1996	1028	1035	1028	1035	25000	1012.68	974.26	939.2	855.47	48.11
02-12-1996	1035	1035	1035	1035	17500	1017.48	975.01	941.6	857.87	48.11
04-12-1996	1050	1050	1050	1050	2500	1020.92	975.91	944	860.42	51.46
09-12-1996	1050	1050	1050	1050	12500	1025.12	976.81	946.3	862.895	51.46
10-12-1996	1043	1043	1043	1043	7500	1029.32	977.56	948.353	865.335	49.72
11-12-1996	1043	1043	1043	1043	11500	1033.52	978.24	950.053	867.735	49.72
12-12-1996	1035	1035	1035	1035	5000	1036.66	978.84	951.6	870.095	47.59
13-12-1996	1043	1043	1028	1028	20000	1039.82	979.37	953.2	872.46	45.74
18-12-1996	1020	1020	1020	1020	7500	1042.82	979.89	954.847	874.785	43.66
19-12-1996	1020	1035	1020	1035	72000	1045.82	980.49	956.547	877.185	48.41
20-12-1996	1020	1035	1020	1035	10500	1048.36	981.09	958.147	879.585	48.41
27-12-1996	1020	1020	1020	1020	7500	1050.6	981.54	959.547	881.91	44.10
03-01-1997	1020	1020	1020	1020	25000	1052.24	981.99	960.947	884.16	44.10
06-01-1997	1020	1020	1020	1020	12500	1053.14	982.44	962.547	886.185	44.10
07-01-1997	1020	1020	1020	1020	67500	1053.28	982.96	964.247	888.21	44.10
10-01-1997	1020	1020	1020	1020	7500	1053.42	983.48	965.947	890.235	44.10
20-01-1997	1035	1035	1035	1035	20000	1053.42	984.38	967.547	892.37	50.48
23-01-1997	1013	1013	1013	1013	7500	1052.82	985.21	968.947	894.47	42.77
24-01-1997	960	1005	960	1005	2500	1051.76	985.96	970.247	896.455	40.35
27-01-1997	1005	1005	1005	1005	50000	1050.4	986.78	971.447	898.44	40.35
28-01-1997	1005	1005	998	998	90000	1048.76	987.53	972.6	900.39	38.16
29-01-1997	960	1005	960	1005	8000	1047.56	988.58	973.747	902.415	41.57
31-01-1997	1005	1005	1005	1005	15000	1046.2	989.7	974.893	904.44	41.57
20-02-1997	975	975	975	975	10500	1044.84	990.75	975.793	906.275	32.63
21-02-1997	900	900	900	900	5000	1041.68	990.9	975.993	907.735	20.66
24-02-1997	960	1005	960	1005	20500	1040.18	992.02	976.893	909.72	48.91
27-02-1997	1020	1020	1020	1020	10000	1038.38	993.07	977.893	911.78	51.57
03-03-1997	1028	1028	983	1020	104500	1035.98	993.97	978.893	913.84	51.57
04-03-1997	968	968	968	968	2500	1032.54	994.05	979.593	915.64	42.66
05-03-1997	990	990	990	990	7500	1030.44	994.42	980.393	917.55	46.84
06-03-1997	1005	1020	975	998	86000	1028.5	994.8	981.393	919.54	48.32
07-03-1997	998	1005	990	990	39500	1026.54	995.1	982.193	921.415	46.92
10-03-1997	1020	1065	1020	1058	249000	1026.1	996	983.293	923.515	58.07
11-03-1997	1080	1103	1050	1065	252500	1026.1	997.05	984.193	925.765	59.02
12-03-1997	1065	1073	1035	1058	55000	1025.66	998.18	984.447	927.94	57.61
13-03-1997	1043	1065	1035	1065	29000	1025.36	999.53	984.647	930.115	58.67
17-03-1997	1250	1325	1250	1325	10500	1030.56	1003.4	986.68	933.625	79.38
18-03-1997	1200	1225	1150	1225	62000	1034.06	1006.35	988.047	936.635	65.74
21-03-1997	1288	1288	1138	1275	53000	1039.46	1009.8	989.947	939.895	68.64
24-03-1997	1150	1275	1150	1275	1000	1045.46	1013.25	992.347	943.155	68.64
26-03-1997	1125	1250	1125	1250	1000	1050.06	1016.52	994.48	946.255	65.43
27-03-1997	1250	1263	1163	1250	44500	1054.96	1019.72	996.413	949.43	65.43
02-04-1997	1250	1325	1200	1275	82500	1058.86	1023.32	998.413	952.615	67.21
04-04-1997	1213	1288	1213	1288	33500	1063.46	1026.9	1000.5	955.905	68.13
07-04-1997	1300	1300	1238	1300	90500	1068.16	1030.6	1002.713	959.255	68.99
08-04-1997	1300	1300	1300	1300	25000	1073.16	1034.45	1004.78	962.565	68.99
11-04-1997	1300	1313	1288	1313	356500	1078.42	1038.43	1006.933	965.905	70.01
15-04-1997	1300	1300	1300	1300	62000	1083.12	1042.58	1009.1	969.18	67.61
21-04-1997	1500	1500	1500	1500	2500	1091.96	1048.73	1012.6	973.49	79.34
22-04-1997	1500	1500	1500	1500	25000	1101.26	1054.8	1016.147	977.765	79.34
23-04-1997	1450	1450	1450	1450	2500	1109.56	1061.12	1019.36	981.79	71.80
24-04-1997	1375	1375	1300	1300	168500	1114.86	1066.17	1021.627	984.915	54.94
25-04-1997	1325	1325	1325	1325	3500	1120.36	1070.64	1024.06	988.09	56.76
28-04-1997	1350	1350	1350	1350	2500	1126.36	1075.74	1026.66	991.315	58.57
29-04-1997	1300	1325	1300	1300	117000	1131.5	1080.41	1028.873	994.14	53.74
30-04-1997	1300	1300	1300	1300	50000	1136.64	1085.08	1031.04	996.7	53.74
02-05-1997	1300	1300	1300	1300	175000	1141.94	1089.3	1033.207	999.185	53.74
05-05-1997	1300	1300	1300	1300	73500	1147.38	1093.6	1035.373	1001.745	53.74
07-05-1997	1250	1250	1250	1250	30000	1151.98	1097.4	1037.253	1004.13	48.37
09-05-1997	1225	1325	1200	1325	141000	1157.78	1101.8	1039.587	1006.855	55.54
14-05-1997	1300	1300	1225	1300	30000	1163.08	1105.72	1041.753	1009.38	52.90
15-05-1997	1275	1300	1275	1300	40000	1168.68	1109.64	1043.92	1011.83	52.90
16-05-1997	1300	1300	1275	1300	178000	1174.28	1113.26	1046.087	1014.28	52.90
19-05-1997	1300	1300	1300	1300	65000	1179.88	1116.51	1048.253	1016.88	52.90
21-05-1997	1225	1300	1225	1300	9000	1185.48	1119.38	1050.467	1019.555	52.90
23-05-1997	1250	1300	1225	1300	24000	1191.08	1122.25	1052.68	1022.23	52.90
26-05-1997	1225	1225	1225	1225	16000	1194.88	1124.15	1054.547	1024.38	43.28
28-05-1997	1250	1325	1250	1300	226500	1200.62	1126.72	1057.013	1026.865	52.57
29-05-1997	1325	1375	1325	1375	166500	1208.02	1129.89	1059.98	1029.69	59.68
30-05-1997	1375	1450	1375	1425	483000	1216.42	1133.41	1063.327	1032.69	63.60
02-06-1997	1475	1475	1425	1425	87500	1224.96	1136.86	1066.673	1035.69	63.60
03-06-1997	1425	1425	1400	1400	10000	1232.86	1140.21	1070.007	1038.525	60.21
04-06-1997	1400	1425	1375	1400	130500	1240.76	1143.48	1073.387	1041.36	60.21
05-06-1997	1400	1425	1375	1375	93500	1248.76	1146.8	1076.753	1044.035	56.70
06-06-1997	1400	1425	1400	1425	26000	1259.26	1150.47	1080.353	1046.81	61.53
09-06-1997	1425	1425	1400	1425	97500	1267.66	1153.92	1083.9	1049.585	61.53
10-06-1997	1375	1400	1375	1400	144500	1275.26	1156.82	1087.133	1052.235	57.79
11-06-1997	1400	1400	1400	1400	149000	1282.86	1159.42	1090.267	1054.885	57.79
12-06-1997	1400	1400	1375	1375	48500	1291	1161.77	1093.033	1057.445	53.99
16-06-1997	1400	1425	1375	1400	142000	1299.2	1164.82	1096.013	1060.095	57.03
17-06-1997	1400	1425	1400	1425	57000	1307.74	1168.12	1099.113	1062.98	59.89
18-06-1997	1375	1375	1375	1375	1000	1315.44	1170.99	1101.88	1065.505	52.39
19-06-1997	1400	1400	1375	1375	440000	1321.78	1173.94	1104.593	1067.915	52.39
20-06-1997	1375	1400	1375	1400	676000	1328.48	1177.29	1107.527	1070.265	55.61
23-06-1997	1400	1400	1375	1375	170000	1334.82	1180.24	1110.393	1072.04	51.83
24-06-1997	1400	1475	1400	1425	1272500	1342.02	1183.69	1113.693	1073.99	57.98
25-06-1997	1425	1450	1425	1450	150500	1344.52	1187.54	1117.107	1076.14	60.69
26-06-1997	1425	1425	1400	1425	51500	1348.52	1191.29	1120.407	1078.165	56.75
27-06-1997	1425	1425	1400	1400	95000	1351.02	1195.24	1123.54	1080.215	53.05
30-06-1997	1400	1425	1400	1425	17500	1354.02	1199.74	1126.84	1082.765	56.13
01-07-1997	1400	1400	1400	1400	11500	1357.02	1203.54	1130.02	1085.115	52.43
02-07-1997	1400	1400	1400	1400	15000	1360.02	1207.49	1133.153	1087.315	52.43
03-07-1997	1400	1425	1400	1425	65500	1363.02	1210.94	1136.553	1089.565	55.81
04-07-1997	1400	1400	1400	1400	75000	1365.26	1214.36	1139.687	1091.69	51.84
07-07-1997	1425	1450	1400	1450	267500	1368.26	1218.21	1143.153	1094.1	58.24
08-07-1997	1425	1425	1400	1425	27000	1370.76	1221.96	1146.553	1096.275	54.35
09-07-1997	1400	1400	1400	1400	5000	1372.5	1225.46	1149.787	1098.325	50.70
10-07-1997	1400	1400	1375	1375	390500	1374	1228.56	1153.053	1100.325	47.29
11-07-1997	1375	1375	1300	1300	482500	1370	1230.98	1155.82	1101.95	38.83
14-07-1997	1325	1375	1325	1350	251000	1367	1234.13	1158.867	1103.86	45.79
15-07-1997	1350	1375	1350	1375	277500	1365.5	1237.53	1162.58	1105.895	48.92
16-07-1997	1375	1400	1375	1400	6000	1367.5	1241.18	1166.613	1108.095	51.91
18-07-1997	1400	1400	1400	1400	87500	1369	1244.68	1170.093	1110.295	51.91
21-07-1997	1425	1450	1400	1450	275500	1371	1248.68	1174.16	1112.745	57.66
22-07-1997	1450	1450	1425	1425	408000	1373.5	1252.5	1178.107	1115.03	54.17
23-07-1997	1450	1450	1400	1400	288000	1375.5	1256.07	1181.887	1117.155	50.86
24-07-1997	1425	1425	1425	1425	12500	1378	1259.97	1185.533	1119.405	53.89
25-07-1997	1425	1425	1425	1425	12500	1380.5	1263.94	1189.233	1121.655	53.89
29-07-1997	1350	1350	1350	1350	15000	1382.5	1267.24	1192.433	1123.565	44.36
30-07-1997	1350	1350	1350	1350	40000	1383	1270.39	1195.533	1125.44	44.36
31-07-1997	1375	1375	1375	1375	9000	1384.5	1273.79	1198.647	1127.44	47.92
05-08-1997	1325	1350	1325	1350	34000	1385.5	1277.09	1201.593	1129.315	44.83
07-08-1997	1200	1400	1200	1375	22000	1387	1280.64	1204.507	1131.315	48.41
08-08-1997	1275	1350	1275	1350	1500	1388	1283.94	1207.007	1133.19	45.25
20-08-1997	1200	1300	1200	1300	1500	1388	1286.74	1208.92	1134.85	39.67
03-09-1997	1100	1150	1100	1125	201000	1384.5	1287.79	1209.667	1135.635	27.07
04-09-1997	1150	1150	1150	1150	1000	1383	1288.94	1210.433	1136.66	30.47
05-09-1997	1150	1150	1125	1125	27500	1379.5	1290.06	1210.98	1137.635	29.01
08-09-1997	1125	1125	1125	1125	1000	1374.5	1291.26	1211.427	1138.61	29.01
09-09-1997	1200	1200	1200	1200	2500	1370	1293.21	1212.273	1139.995	39.13
18-09-1997	1000	1150	1000	1150	45500	1364.5	1294.73	1212.74	1141.13	35.50
19-09-1997	1075	1150	1075	1150	98500	1359.5	1296.18	1213.307	1142.38	35.50
22-09-1997	1175	1250	1150	1250	242000	1356.5	1298.63	1214.487	1144.165	46.92
23-09-1997	1150	1150	1150	1150	2000	1352	1300.38	1215.2	1145.565	39.41
24-09-1997	1175	1200	1175	1200	231500	1347.5	1303.38	1216.147	1147.14	44.22
25-09-1997	1175	1200	1150	1175	145000	1342.5	1305.08	1216.78	1148.55	42.40
26-09-1997	1150	1175	1125	1175	95000	1338	1306.63	1217.213	1149.85	42.40
29-09-1997	1125	1150	1125	1150	5000	1333	1307.93	1217.28	1150.95	40.48
30-09-1997	1150	1250	1100	1150	236000	1328.5	1309.75	1217.347	1151.9	40.48
01-10-1997	1075	1125	1075	1100	176000	1322.5	1310.85	1217.38	1152.635	36.62
02-10-1997	1100	1125	1075	1075	332500	1315.5	1311.62	1217.247	1153.21	34.84
03-10-1997	1050	1300	1025	1250	583500	1313	1314.22	1218.327	1154.66	52.36
06-10-1997	1250	1400	1250	1400	173500	1313.5	1317.64	1220.46	1156.82	61.83
07-10-1997	1325	1325	1300	1300	50000	1311.5	1319.99	1222.027	1158.52	54.11
08-10-1997	1350	1400	1275	1275	99000	1309.5	1322.16	1223.327	1160.17	52.35
09-10-1997	1375	1375	1375	1375	5500	1308.5	1325.26	1225.293	1162.395	58.21
10-10-1997	1325	1375	1325	1375	39000	1307	1325.76	1227.36	1164.58	58.21
13-10-1997	1400	1400	1375	1400	30500	1306.5	1327.51	1229.693	1166.93	59.65
14-10-1997	1400	1475	1400	1475	168000	1308	1329.51	1232.827	1169.655	63.68
15-10-1997	1475	1475	1425	1475	37000	1309	1331.51	1236.16	1172.38	63.68
16-10-1997	1475	1525	1475	1525	104000	1311.5	1334.26	1239.527	1175.39	66.29
17-10-1997	1525	1525	1525	1525	50000	1314	1337.01	1242.993	1178.365	66.29
20-10-1997	1500	1500	1500	1500	112000	1315.5	1339.26	1245.793	1181.29	63.64
21-10-1997	1475	1525	1475	1525	52500	1318	1341.63	1248.907	1184.265	65.14
22-10-1997	1425	1425	1425	1425	75000	1317.5	1342.88	1251.307	1186.74	55.31
23-10-1997	1350	1450	1350	1450	75000	1318	1344.38	1253.973	1189.415	57.05
24-10-1997	1375	1500	1375	1500	242500	1320	1346.25	1256.973	1192.34	60.39
27-10-1997	1500	1600	1500	1600	403000	1324.5	1349.25	1260.54	1195.915	66.06
29-10-1997	1600	1725	1600	1725	595000	1333	1351.5	1264.987	1200.115	71.54
03-11-1997	1700	1725	1700	1725	292500	1340.5	1353.75	1269.587	1204.275	71.54
05-11-1997	1750	1750	1750	1750	50000	1348	1356.75	1274.353	1208.935	72.57
07-11-1997	1500	1700	1500	1700	55000	1354	1360.75	1278.787	1213.46	67.33
13-11-1997	1675	1700	1675	1700	196500	1360	1364.5	1283.12	1217.57	67.33
17-11-1997	1675	1700	1450	1450	222500	1360	1365.5	1285.787	1220.62	47.46
18-11-1997	1450	1450	1450	1450	5000	1360.5	1367	1288.5	1223.705	47.46
20-11-1997	1250	1450	1250	1450	1500	1361.5	1368.5	1291.213	1226.79	47.46
24-11-1997	1500	1700	1500	1700	91000	1367	1372.5	1295.647	1230.9	61.61
25-11-1997	1675	1675	1575	1575	25500	1370	1375.25	1299.293	1234.425	53.81
26-11-1997	1350	1350	1300	1300	245000	1369	1375.75	1301.16	1236.575	41.39
27-11-1997	1300	1300	1275	1275	227500	1367.5	1375.25	1302.76	1238.525	40.47
01-12-1997	1300	1325	1300	1325	262500	1366.5	1375.5	1304.693	1240.61	43.18
02-12-1997	1300	1300	1275	1300	110500	1365.5	1375.5	1306.56	1242.57	42.15
03-12-1997	1275	1300	1250	1275	240000	1363.5	1375.25	1308.26	1244.255	41.09
04-12-1997	1275	1300	1200	1300	307000	1362.5	1375.25	1310.127	1245.88	42.64
08-12-1997	1275	1325	1275	1325	262500	1363	1375.5	1312.16	1247.44	44.22
09-12-1997	1200	1275	1200	1275	3500	1366	1375.25	1313.86	1248.75	41.74
11-12-1997	1275	1275	1150	1150	102500	1366	1374.5	1314.627	1249.325	36.28
12-12-1997	1050	1050	1050	1050	4000	1364.5	1372	1314.873	1249.36	32.60
15-12-1997	950	950	875	875	25000	1359.5	1367	1314.007	1248.445	27.37
16-12-1997	925	1000	925	1000	75000	1355.5	1362.75	1313.973	1248.08	35.35
30-12-1997	1050	1050	1000	1000	25000	1352.5	1358.5	1313.987	1247.68	35.35
02-01-1998	1000	1000	1000	1000	78500	1349.5	1354.5	1313.953	1247.355	35.35
09-01-1998	800	800	800	800	2000	1340.5	1348.5	1312.587	1245.99	28.98
04-02-1998	800	800	800	800	10000	1333.5	1342.75	1311.42	1244.775	28.98
24-03-1998	750	750	725	725	6500	1324	1335.75	1310.253	1243.11	26.88
27-03-1998	600	625	600	600	50000	1312.5	1327.5	1307.553	1240.71	23.78
30-03-1998	600	600	500	500	969500	1299	1318.5	1304.087	1237.66	21.63
01-04-1998	500	525	475	475	267000	1285.5	1309.25	1300.453	1234.335	21.12
02-04-1998	450	450	400	425	560000	1271	1299.75	1296.833	1230.76	20.09
03-04-1998	425	425	400	425	105500	1257.5	1290	1293.067	1227.41	20.09
06-04-1998	375	375	375	375	27500	1243.5	1279.5	1288.913	1223.81	19.02
08-04-1998	375	425	375	375	242500	1226	1269.5	1284.813	1220.245	19.02
09-04-1998	400	425	400	425	138500	1206.5	1260	1280.593	1216.97	23.74
13-04-1998	425	450	425	450	33500	1189.5	1250.5	1276.493	1213.895	26.06
14-04-1998	425	425	400	400	44000	1172	1240.75	1272.107	1210.495	24.46
15-04-1998	400	400	400	400	123500	1152.5	1230.5	1267.673	1207.095	24.46
16-04-1998	400	400	375	375	8500	1132.5	1219.75	1261.34	1203.645	23.62
17-04-1998	375	375	375	375	30000	1112	1209.25	1255.673	1200.27	23.62
21-04-1998	375	375	350	350	12500	1089.5	1198.75	1249.507	1196.995	22.71
22-04-1998	350	375	350	375	164500	1067.5	1188.25	1243.507	1193.995	25.78
23-04-1998	375	475	375	425	80500	1045.5	1178.5	1238.007	1191.02	31.63
24-04-1998	400	400	400	400	42500	1023	1168.5	1232.34	1187.995	30.35
27-04-1998	400	400	375	375	17000	1000.5	1158	1226.34	1184.47	29.07
29-04-1998	375	400	375	400	84500	978	1148	1220.42	1181.18	32.14
30-04-1998	375	375	375	375	10000	957	1137.25	1214.253	1177.73	30.71
01-05-1998	375	375	375	375	29500	935.5	1126.75	1208.087	1174.355	30.71
04-05-1998	375	375	375	375	10500	913	1116.5	1201.833	1170.98	30.71
05-05-1998	375	400	375	375	89000	888.5	1106.5	1195.667	1167.53	30.71
06-05-1998	375	400	375	400	130000	862	1097.5	1188.333	1164.24	34.63
07-05-1998	375	375	375	375	89000	835	1087.75	1180.833	1160.94	32.64
08-05-1998	375	400	375	400	5000	808	1078	1173.833	1157.765	36.56
13-05-1998	375	400	375	375	352000	781.5	1067.75	1167.667	1154.465	34.40
14-05-1998	375	375	375	375	55000	755	1057.5	1161.333	1151.09	34.40
18-05-1998	300	300	300	300	5000	732	1046	1154.333	1147.34	28.55
22-05-1998	275	275	250	250	50000	708	1034.25	1147.333	1143.375	25.44
27-05-1998	275	275	275	275	12500	684.5	1023	1140.5	1139.535	29.57
29-05-1998	275	275	275	275	3000	656	1011.5	1133.667	1135.735	29.57
02-06-1998	250	250	250	250	1000	629.5	999.75	1126.667	1131.845	27.78
04-06-1998	200	250	200	250	37500	608.5	988.75	1120	1127.995	27.78
05-06-1998	325	325	225	225	13500	587.5	977.5	1112.667	1123.945	25.96
08-06-1998	200	200	200	200	7500	565	965.75	1105.333	1119.77	24.25
09-06-1998	200	200	200	200	500	543	954.25	1098	1115.67	24.25
11-06-1998	200	250	200	250	43000	522.5	943	1091	1111.82	34.29
15-06-1998	200	200	200	200	25000	500.5	931.5	1083.667	1107.72	30.01
17-06-1998	175	200	175	200	12500	478	920.5	1076.333	1103.62	30.01
19-06-1998	225	225	225	225	500	457	911.5	1069.167	1099.645	34.73
22-06-1998	200	200	200	200	2500	438	902	1062.333	1095.47	32.38
26-06-1998	150	150	150	150	15000	420	892.25	1054.667	1091.155	28.25
29-06-1998	125	125	125	125	60000	405	882.25	1046.333	1086.755	26.44
30-06-1998	125	150	125	150	3000	388	871.75	1037.833	1082.48	31.20
01-07-1998	200	200	200	200	500	372	862.25	1029.667	1078.49	39.61
07-07-1998	175	175	175	175	25000	355.5	852.5	1021.5	1074.34	37.16
10-07-1998	150	150	150	150	40500	342.5	841.5	1013.167	1070.065	34.84
15-07-1998	175	175	175	175	39500	330	831.75	1005.167	1066.065	38.95
21-07-1998	175	250	175	200	27500	319.5	821.75	997	1062.565	42.82
24-07-1998	150	150	150	150	27500	310.5	811.5	988.5	1058.29	37.67
04-08-1998	150	150	150	150	46500	303.5	801.25	980.167	1053.94	37.67
06-08-1998	150	175	150	175	26000	297.5	791.5	972	1049.715	41.73
07-08-1998	175	175	175	175	32000	292.5	781.75	964	1045.75	41.73
19-08-1998	175	175	175	175	23500	287.5	772.5	955.833	1041.675	41.73
25-08-1998	125	125	125	125	25500	282.5	763	947.167	1037.31	35.89
28-08-1998	125	125	125	125	2500	277.5	751.75	938.833	1032.985	35.89
31-08-1998	100	125	100	125	35000	271.5	739	930.5	1028.32	35.89
01-09-1998	100	100	100	100	12500	264.5	727	921.833	1023.495	33.00
02-09-1998	100	100	100	100	10000	258.5	715.25	913.333	1018.705	33.00
08-09-1998	100	100	100	100	50000	252.5	702.5	904.5	1013.88	33.00
09-09-1998	100	100	100	100	14500	247	689.75	895.5	1007.755	33.00
10-09-1998	100	100	100	100	25000	241.5	676.75	886.667	1002.13	33.00
11-09-1998	75	75	75	75	100000	236	662.75	877.833	996.13	29.56
15-09-1998	75	75	75	75	100000	230	648.75	868.833	990.13	29.56
24-09-1998	100	100	100	100	15000	223.5	634.5	860.167	984.38	37.16
30-09-1998	75	100	75	100	120000	217.5	620.25	851.5	978.63	37.16
02-10-1998	50	75	50	75	14500	211.5	606	842.5	972.63	33.03
05-10-1998	75	75	75	75	62500	205	591.5	833.667	966.565	33.03
08-10-1998	100	100	100	100	2500	199.5	578.25	824.667	960.565	40.68
09-10-1998	100	100	75	75	77000	193.5	564.5	815.667	954.44	36.22
20-10-1998	75	75	75	75	40000	187.5	550.25	806.833	948.25	36.22
21-10-1998	100	125	100	125	11500	182.5	535.5	798.5	942.375	49.15
22-10-1998	100	100	100	100	7000	176.5	519.25	790.5	935.375	44.31
26-10-1998	125	125	100	100	1000	171	503	782.167	928.375	44.31
02-11-1998	75	75	75	75	2500	164.5	486.25	773.5	921.5	39.78
11-11-1998	100	125	100	100	35000	159	470.25	764.833	915.5	45.76
12-11-1998	100	100	100	100	29500	153.5	454.25	756.167	909.375	45.76
13-11-1998	125	125	125	125	2500	150	441	747.333	903.25	51.36
16-11-1998	150	150	150	150	1000	148	428	738.833	897.5	56.23
18-11-1998	150	150	125	125	5500	145	414.75	730.333	891.625	50.76
19-11-1998	150	150	150	150	500	142.5	399.25	721.833	885.875	55.43
20-11-1998	150	175	150	175	60500	141	385.25	713.5	880.25	59.56
23-11-1998	150	175	150	175	115000	139.5	374	705.667	874.875	59.56
24-11-1998	175	200	175	200	164500	139	363.25	698	869.25	63.49
25-11-1998	175	175	175	175	2500	138.5	351.75	690	863.625	57.48
26-11-1998	150	150	150	150	10000	137.5	340.25	682	857.875	52.16
04-12-1998	175	175	175	175	6500	136	329.25	674	852.25	56.50
08-12-1998	175	200	175	200	39500	136	318.25	666.333	846.75	60.36
09-12-1998	225	250	200	200	2000	136	307	659	841.25	60.36
10-12-1998	175	175	175	175	7000	135	296	652.667	835.625	54.72
11-12-1998	200	200	200	200	75000	135	286.5	646.333	830.5	58.86
14-12-1998	200	250	200	200	166000	136	278	640.167	825	58.86
15-12-1998	200	225	200	225	11000	138	271.5	634.167	819.25	62.81
16-12-1998	200	200	200	200	10000	139	263.5	627.5	813.125	56.93
18-12-1998	200	200	200	200	1000	139	255.5	621.167	807	56.93
22-12-1998	225	225	175	175	2000	139	247.25	614.667	800.875	51.35
23-12-1998	150	150	150	150	1000	139	240.75	607.333	794.625	46.46
24-12-1998	175	175	175	175	1000	139	234.5	600.833	788.625	51.44
28-12-1998	150	150	150	150	1500	138	228.75	593.833	782.25	46.75
29-12-1998	175	175	175	175	1500	138.5	224.5	587.167	776	51.51
05-01-1999	150	150	150	150	5500	138.5	221	580.333	769.75	46.99
06-01-1999	175	175	175	175	1000	138.5	218	573.833	763.625	51.57
08-01-1999	175	175	175	175	3500	138.5	215.5	567.333	757.625	51.57
13-01-1999	175	200	175	200	39500	139	213.25	561.333	751.625	55.98
14-01-1999	150	150	150	150	2500	139.5	211	555.167	745.25	46.80
02-02-1999	250	250	125	125	11000	139.5	208.5	547.667	739	43.00
03-02-1999	150	150	150	150	6000	140	205.75	539.333	732.875	47.58
04-03-1999	150	150	150	150	2500	141	202.75	531.667	726.625	47.58
16-03-1999	100	100	100	100	6500	141	199.75	523.833	720.25	40.11
17-03-1999	125	150	125	150	38500	142	197.25	515.667	713.875	48.77
19-03-1999	175	175	175	175	2500	143.5	195.25	507.667	707.5	52.48
22-03-1999	125	125	125	125	3500	144	192.75	499.167	701	45.41
24-03-1999	125	125	125	125	6500	145	190.5	490.167	694.625	45.41
29-03-1999	75	100	75	100	113000	145.5	187.75	481	688	42.12
05-04-1999	125	125	125	125	8500	146	184.75	471.667	681.625	46.31
06-04-1999	125	125	125	125	20000	146.5	182	462.333	675.25	46.31
12-04-1999	100	100	100	100	5000	147	179.25	453	668.625	42.72
13-04-1999	150	150	150	150	500	148.5	176.75	443.833	662.375	50.91
15-04-1999	150	150	150	150	7000	149.5	174.5	435.333	655.875	50.91
16-04-1999	175	225	175	225	461000	152.5	173	427.167	649.875	60.69
20-04-1999	200	200	200	200	48500	155	171.25	418.5	643.875	56.64
21-04-1999	200	200	175	175	44000	156	169.25	409	637.875	52.84
23-04-1999	175	175	175	175	36000	157.5	167	398.667	632.25	52.84
27-04-1999	175	175	175	175	10000	159	165	388.333	626.375	52.84
04-05-1999	200	200	200	200	6500	161.5	163	378	620.5	56.49
06-05-1999	225	225	225	225	5000	164	161.5	368.167	614.625	59.83
07-05-1999	200	225	200	225	10500	166.5	160	358.333	608.75	59.83
10-05-1999	200	200	200	200	10000	168	159	350	602.5	54.93
11-05-1999	200	200	200	200	4000	169	158.5	341.667	596.375	54.93
12-05-1999	200	200	200	200	10000	170.5	157.75	333.333	590.375	54.93
14-05-1999	225	250	225	250	34500	172.5	157.5	323.667	584.5	62.58
17-05-1999	225	250	225	225	18500	173.5	157.25	314.667	578.5	57.34
18-05-1999	225	225	225	225	11000	174.5	157	307.5	572.875	57.34
19-05-1999	225	225	225	225	25000	175	157	300.5	567.25	57.34
21-05-1999	250	250	250	250	16000	176.5	157.5	293.333	561.625	61.38
24-05-1999	250	275	250	275	69000	179	158.25	286.5	556.25	64.95
25-05-1999	300	300	275	275	22500	181	158.5	279.833	550.75	64.95
26-05-1999	275	300	275	300	82500	183	159.5	273.167	545.5	68.35
27-05-1999	300	300	275	300	75000	185	160.5	266.333	540.5	68.35
01-06-1999	275	275	275	275	5000	187	161	259.667	536.25	61.44
04-06-1999	275	275	250	250	9000	188	161.5	253.667	531.75	55.42
08-06-1999	275	300	275	275	32000	189.5	162.75	248.5	527.5	59.68
09-06-1999	300	325	300	325	18000	191.5	164.75	244.833	523.5	66.56
10-06-1999	300	400	300	350	171500	194.5	166.75	240.5	519.25	69.37
11-06-1999	425	450	400	400	72500	198.5	168.75	236.5	515.5	74.07
14-06-1999	500	525	450	525	457000	205.5	172.25	233.333	512.375	81.66
15-06-1999	550	600	500	500	236000	212.5	175.75	231.333	508.625	76.82
16-06-1999	475	475	475	475	16000	218.5	178.75	229.167	505.25	72.21
17-06-1999	500	500	425	425	17000	224	181	227.167	501.375	63.95
21-06-1999	450	450	450	450	10000	229.5	184	226.167	497.75	66.04
22-06-1999	475	500	475	500	7000	236.5	187.5	226.167	494.375	69.81
23-06-1999	500	550	500	500	228500	243	190.75	226.333	491.125	69.81
24-06-1999	550	575	550	550	108500	250.5	194.5	227.167	488.125	73.26
29-06-1999	575	575	525	525	14500	257	198	227.833	485.25	69.02
14-07-1999	500	500	500	500	30000	264	201.75	228.667	482.375	64.97
20-07-1999	500	525	400	400	67500	269.5	204.5	228.833	478.125	51.86
23-07-1999	450	450	450	450	25000	275.5	207.75	229	473.375	56.57
05-08-1999	450	450	450	450	10000	281.5	211.25	229	469.125	56.57
19-08-1999	475	475	475	475	4500	289	215	229.5	465.125	58.91
23-08-1999	300	300	275	275	19500	291.5	216.75	228.667	459.625	40.26
24-08-1999	300	350	300	350	20000	295	219.25	228.5	454.5	47.03
25-08-1999	350	350	350	350	1000	299.5	221.75	228.333	449.25	47.03
17-09-1999	350	350	350	350	1500	304	224.5	228.333	443.625	47.03
20-09-1999	325	350	300	350	62500	309	227.25	228.167	438	47.03
06-10-1999	475	475	475	475	3000	316	231	228.5	432.75	57.77
11-10-1999	475	475	450	450	1500	322.5	234.5	228.833	427.375	55.35
21-10-1999	475	475	475	475	500	330	238.5	229.5	422.25	57.27
28-10-1999	500	500	500	500	20000	337	242.75	230.167	417.125	59.17
08-11-1999	400	400	400	400	5000	342	245.75	230.333	412	49.68
09-11-1999	425	425	425	425	3500	346	249.25	230.667	406.875	51.76
10-11-1999	425	425	425	425	10000	350.5	252.75	231	401.5	51.76
11-11-1999	425	425	425	425	5000	355.5	255.75	231.333	395.625	51.76
12-11-1999	400	400	400	400	50000	360	258.75	231.333	389	49.22
15-11-1999	400	425	400	425	21000	365	262	231.667	382.5	51.77
16-11-1999	425	475	425	450	170000	370	265.75	232	376	54.25
17-11-1999	425	450	425	450	17500	374.5	269.25	232.5	369.75	54.25
18-11-1999	475	650	475	650	1306000	383	274.75	234.333	364.5	69.02
19-11-1999	650	950	625	950	787500	398	283	238.667	362	79.63
22-11-1999	1000	1400	1000	1400	211500	422	295.5	246.333	361.75	86.89
23-11-1999	1500	1550	850	900	901500	436	303.25	250.5	359	60.92
24-11-1999	700	1050	675	825	361500	447.5	310	254.167	354.625	58.11
25-11-1999	875	875	875	875	2000	460.5	317	258.333	351.125	59.45
26-11-1999	900	900	825	850	24500	473	323.75	262.333	348.875	58.44
29-11-1999	750	800	750	800	6000	484.5	329.75	266.167	346.5	56.39
30-11-1999	800	900	800	900	79500	497.5	337	270.833	344.375	59.46
01-12-1999	925	975	900	950	194500	511	345	275.833	342.625	60.94
02-12-1999	975	1075	950	950	201000	524.5	352.75	280.5	341	60.94
03-12-1999	925	950	900	925	35000	537	360	285.333	339.125	59.68
07-12-1999	925	925	850	850	1000	548	366.5	289.667	336.75	55.93
09-12-1999	850	850	850	850	11000	559.5	373.25	293.833	334.625	55.93
10-12-1999	850	850	850	850	1000	571.5	379.75	298.167	333.125	55.93
13-12-1999	750	875	750	850	31000	583	386.25	302.833	332.125	55.93
14-12-1999	850	850	850	850	20000	593.5	392.5	307.667	332	55.93
15-12-1999	850	850	850	850	81000	603.5	399	312.333	331.25	55.93
16-12-1999	800	825	800	800	20000	611.5	405	316.333	330.25	52.49
17-12-1999	800	850	800	850	15000	618	411.75	320.833	329.5	55.44
21-12-1999	850	850	850	850	42500	625	418.75	325.5	329.75	55.44
22-12-1999	850	850	850	850	5000	632.5	425.5	330	330	55.44
29-12-1999	850	875	800	825	42500	640.5	432.25	334.167	330.5	53.37
30-12-1999	900	900	825	825	29000	648	438.75	338.667	331.625	53.37
04-01-2000	775	775	775	775	15000	653.5	445	342.833	333	49.13
06-01-2000	750	750	750	750	2500	658.5	450.75	346.667	334.375	47.11
11-01-2000	750	800	750	800	8500	663.5	457	350.833	336.25	51.41
13-01-2000	800	800	800	800	3000	669	463	355	338.125	51.41
07-02-2000	600	600	600	600	500	671	467.5	358.167	339.25	37.33
08-02-2000	450	575	450	575	23000	674.5	472	361.167	340.25	36.00
09-02-2000	600	725	600	725	8000	680	477.75	365.167	341.75	47.96
10-02-2000	775	775	775	775	1000	686.5	484	369.667	343.375	51.23
14-02-2000	550	550	550	550	2000	688	488.5	372.667	344.125	39.27
07-03-2000	525	525	525	525	1500	693	492.25	375.5	344.75	38.20
08-03-2000	500	500	500	500	10000	696	495.5	378.167	345.375	37.11
17-03-2000	600	600	600	600	2500	701	500.25	381.5	346.5	43.98
23-03-2000	600	600	600	600	2500	706	505	385	347.75	43.98
24-03-2000	600	600	600	600	5000	711	510	388.5	348.875	43.98
02-05-2000	375	425	375	425	4500	710	513	390.667	348.875	35.51
09-05-2000	500	525	500	500	6000	711	516.75	393.333	349.375	40.77
10-05-2000	600	600	550	575	4500	713	521.5	396.667	350.375	45.56
17-05-2000	575	575	575	575	4500	714.5	525.75	400	351.25	45.56
19-05-2000	500	500	425	425	41000	715	528.5	402.167	351.5	38.37
24-05-2000	375	375	350	350	15000	713.5	529.75	404	351.375	35.36
25-05-2000	325	325	325	325	58500	711.5	531	405.667	351.125	34.39
31-05-2000	250	250	200	200	90000	707	531.25	406.167	350.25	29.98
02-06-2000	200	200	150	150	97500	702	531	406.5	349	28.41
05-06-2000	200	200	175	175	2500	697	531	407	348	30.37
06-06-2000	175	175	175	175	2000	691.5	530.75	407.667	346.875	30.37
07-06-2000	200	200	200	200	72000	686.5	530.5	408.333	346	32.52
08-06-2000	225	250	225	225	12500	678	530.5	409.167	345.25	34.69
09-06-2000	250	250	250	250	1000	664	531	410	345	36.88
13-06-2000	200	200	175	175	305000	639.5	530.75	410.167	344.625	33.28
14-06-2000	175	200	175	175	1686000	625	530.5	410.5	344.125	33.28
16-06-2000	175	175	175	175	194500	612	529.75	410.667	343.625	33.28
19-06-2000	175	175	175	175	2078500	598	529.25	410.667	343.25	33.28
20-06-2000	175	200	175	175	541000	584.5	528.75	410.667	342.875	33.28
21-06-2000	200	225	200	200	1076000	572.5	528.5	410.667	342.75	36.28
22-06-2000	200	225	200	225	1002500	559	528.25	411	342.875	39.22
23-06-2000	200	225	200	225	405000	544.5	527.75	411.5	343	39.22
26-06-2000	225	275	225	225	1154000	530	527.25	411.833	342.875	39.22
27-06-2000	225	250	225	250	495500	516.5	526.75	412.167	343.125	42.54
28-06-2000	225	250	225	250	1055000	504.5	526.25	412.5	343.375	42.54
29-06-2000	250	275	250	275	478000	493	526.25	413.167	343.625	45.96
30-06-2000	250	275	250	250	210000	481	526.25	413.5	343.875	43.19
03-07-2000	230	230	225	225	110000	468.5	525.75	413.667	344.25	40.56
04-07-2000	205	225	200	215	135000	455.8	524.65	413.6	344.7	39.52
05-07-2000	210	225	210	215	47500	443.1	523.3	413.7	345.025	39.52
11-07-2000	205	205	205	205	1000	431.2	521.35	413.733	345.05	38.39
12-07-2000	225	225	225	225	25000	418.7	518.35	414.067	345.3	41.98
13-07-2000	215	215	200	200	209000	405.7	515.35	414.4	345.55	38.92
14-07-2000	200	225	200	225	101000	393.2	512.85	414.733	345.8	43.37
18-07-2000	205	205	205	205	10000	380.8	510.65	415.1	345.825	40.81
19-07-2000	215	225	215	225	170000	368.8	508.4	415.433	346.2	44.35
20-07-2000	220	225	215	225	61500	357.8	505.65	415.933	346.575	44.35
21-07-2000	225	275	225	270	1468500	348.2	503.35	416.567	347.05	51.85
24-07-2000	275	340	275	330	1653500	338.8	501.15	417.6	347.825	59.67
25-07-2000	325	360	325	360	1772500	330	499.5	418.667	348.75	62.91
26-07-2000	355	400	355	400	3268500	326	498.5	420.333	350.125	66.74
27-07-2000	410	450	405	450	4868000	323.5	499	422.5	351.75	70.81
28-07-2000	450	495	450	485	4395000	318.7	499.35	424.733	353.55	73.27
31-07-2000	485	515	475	505	2531000	313.3	499.9	427.1	355.575	74.59
01-08-2000	505	515	450	450	2724000	311.3	499.65	429.433	357.325	65.08
02-08-2000	455	480	450	465	799000	310.1	501.55	431.533	359.15	66.34
03-08-2000	465	465	435	435	94500	308.8	502.4	433.267	360.825	61.55
04-08-2000	425	425	400	425	194500	305.3	503.15	435.267	362.45	60.00
07-08-2000	410	415	385	385	11000	301	503.5	437	364	54.11
08-08-2000	375	390	370	370	67500	296.4	503.7	438.8	365.475	52.05
10-08-2000	360	370	350	370	28000	295.3	502.65	440.433	366.825	52.05
11-08-2000	360	400	360	400	65500	293.3	502.15	442.267	368.325	55.95
14-08-2000	400	425	390	390	142000	289.6	501.3	444.2	369.9	54.36
18-08-2000	350	350	350	350	500	285.1	499.8	445.533	371.275	48.45
21-08-2000	325	375	325	360	86500	283.8	499.4	446.933	372.575	49.92
22-08-2000	355	355	350	350	58500	283.8	498.65	447.767	373.95	48.43
28-08-2000	305	305	275	275	25000	282.8	497.15	448.267	374.95	39.06
29-08-2000	325	325	290	320	32000	285.2	496.1	449.233	375.925	45.83
30-08-2000	300	300	300	300	5000	288.2	495.1	450.067	376.925	43.52
31-08-2000	300	350	300	320	113000	291.1	494.05	451.033	378.025	46.43
01-09-2000	325	350	325	350	47500	294.6	493.05	452.033	379.4	50.55
04-09-2000	330	330	325	325	10000	297.1	491.8	452.7	380.525	47.29
05-09-2000	330	375	310	375	54500	300.1	489.05	453.7	381.9	53.73
06-09-2000	350	375	345	375	36000	302.6	483.3	454.867	383.15	53.73
07-09-2000	375	375	355	355	15000	306.2	472.85	455.9	384.175	50.85
11-09-2000	325	325	315	315	11500	309	467	456.667	385.125	45.58
12-09-2000	300	300	300	300	15000	311.5	461.75	457	385.875	43.75
13-09-2000	300	300	275	275	15500	313.5	455.75	457.333	386.375	40.81
20-09-2000	275	280	270	270	30500	315.4	449.95	457.633	386.85	40.23
21-09-2000	275	275	270	270	25000	316.8	444.65	457.933	387.2	40.23
22-09-2000	270	310	270	310	45000	318.5	438.75	458.333	387.875	47.22
27-09-2000	265	265	265	265	10000	319.3	431.9	458.267	388.45	41.36
28-09-2000	265	265	265	265	5000	320.1	425.05	458.2	388.9	41.36
29-09-2000	290	290	270	270	20000	320.5	418.5	458	389.25	42.28
02-10-2000	270	285	270	275	140000	321	412.75	457.833	389.625	43.24
03-10-2000	280	280	280	280	5000	321.1	407.05	457.867	390.15	44.24
04-10-2000	265	265	265	265	10000	321.4	401.2	457.967	390.475	41.86
05-10-2000	250	250	240	240	23000	321.7	395.1	457.733	390.675	38.17
06-10-2000	270	270	265	265	10000	322.7	389.25	457.333	390.875	43.53
10-10-2000	275	275	275	275	10000	323.9	383.5	456.833	391.25	45.57
12-10-2000	265	265	265	265	6000	325.1	378.15	455.933	391.575	43.86
17-10-2000	265	285	245	245	52000	325.5	372.1	454.067	391.925	40.60
23-10-2000	230	230	225	225	6000	326	365.85	452.233	392.3	37.59
26-10-2000	215	225	215	225	25000	326	359.6	450.567	392.55	37.59
27-10-2000	245	250	245	250	9000	326.9	353.85	449.4	393.05	43.65
02-11-2000	245	250	230	250	25000	327.4	348.1	448.067	393.425	43.65
03-11-2000	245	260	245	260	14000	328.1	342.95	446.467	393.975	46.08
06-11-2000	275	275	250	250	28500	327.7	337.95	444.8	394.35	44.03
07-11-2000	225	225	225	225	12500	325.6	332.2	442.633	394.6	39.33
08-11-2000	210	250	210	250	21500	323.4	326.7	440.8	394.85	45.59
09-11-2000	255	265	255	265	22000	320.7	323.35	439.233	395.425	48.99
10-11-2000	265	280	265	275	104500	317.2	320.35	438.4	396.175	51.17
13-11-2000	275	275	235	265	128500	312.8	315.75	437.167	396.75	48.91
14-11-2000	245	245	240	240	21500	307.5	310.4	435.767	397.2	43.72
15-11-2000	245	275	245	275	30000	304	307.65	434.433	398.075	51.49
16-11-2000	250	275	250	275	120000	300.2	305.15	434.433	398.7	51.49
17-11-2000	255	260	255	260	5500	296.7	302.75	433.833	399.125	48.18
20-11-2000	250	250	250	250	20000	293.2	299.25	433.167	399.75	46.06
21-11-2000	255	255	255	255	5000	290.6	295.8	432.533	400.4	47.31
22-11-2000	260	265	260	265	15000	288.5	292.45	431.967	401.225	49.82
23-11-2000	265	265	265	265	17500	286.4	290.85	430.567	401.925	49.82
05-12-2000	265	275	265	270	159000	283.8	288.55	429.367	402.65	51.16
06-12-2000	270	295	270	285	630500	281.7	285.65	428.1	403.575	55.06
11-12-2000	265	265	265	265	18000	280	282.55	426.533	404.15	49.40
18-12-2000	185	250	185	250	3500	277.8	280.8	425.533	404.65	45.61
20-12-2000	225	225	225	225	5000	275.3	279.55	424.2	404.65	40.09
21-12-2000	215	215	215	215	500	274.1	278.45	422.8	404.725	38.11
22-12-2000	250	250	245	250	9500	272.7	278.95	421.633	405.1	47.85
05-01-2001	250	265	250	255	100000	271.8	280	420.667	405.5	49.08
08-01-2001	250	265	250	260	172000	270.6	280.85	419.567	405.925	50.34
09-01-2001	260	260	250	250	15000	268.6	281.6	418.233	406.175	47.79
10-01-2001	260	275	245	250	512500	267.1	282.1	416.9	406.3	47.79
11-01-2001	245	245	245	245	7500	264.5	282.3	414.2	406.4	46.42
12-01-2001	220	220	220	220	10000	261.4	282	409.333	406.5	40.23
16-01-2001	225	245	220	240	36500	259.1	282.65	401.6	406.7	46.39
17-01-2001	235	250	235	235	184500	257.5	283.25	397.167	406.875	45.14
19-01-2001	220	220	220	220	10000	255.9	283.7	393.133	406.725	41.52
23-01-2001	240	240	240	240	20000	255.2	284.35	388.9	406.8	47.56
30-01-2001	235	235	235	235	2500	254.5	284.95	384.8	406.85	46.27
02-02-2001	230	260	230	240	151000	253.9	285.35	381.067	406.925	47.79
05-02-2001	225	225	225	225	15000	252.2	285.35	376.567	406.8	43.79
19-02-2001	200	200	200	200	27500	250.9	285.1	371.567	406.425	38.06
21-02-2001	200	200	200	200	50000	249.6	284.85	366.567	406.05	38.06
06-03-2001	225	230	200	200	327000	248.2	284.35	361.733	405.55	38.06
09-03-2001	155	155	155	155	1000	245.8	283.4	357.1	404.825	29.41
03-04-2001	110	160	110	160	1000	243.4	282.25	352.5	404.25	31.28
04-04-2001	140	145	140	145	10000	241	281.2	347.8	403.725	28.82
16-04-2001	105	105	105	105	5000	238.3	280	342.833	402.875	23.50
25-04-2001	145	145	145	145	5000	235.9	279.3	338.133	401.975	36.18
26-04-2001	115	115	115	115	500	232.7	278.3	333.233	400.8	31.91
27-04-2001	140	145	140	145	5000	230.3	277.7	328.867	399.525	39.59
30-04-2001	145	160	145	160	8000	228.6	277.05	324.267	397.7	43.05
01-05-2001	145	145	125	125	17500	226.6	276.3	319.433	395.825	37.63
02-05-2001	120	125	120	125	6000	224.6	275.3	314.6	394.075	37.63
03-05-2001	145	160	145	160	6000	222.8	274.85	310.167	392.75	45.57
04-05-2001	130	145	125	145	15500	220.7	274.05	305.633	391.225	43.05
08-05-2001	145	145	145	145	10000	218.4	273.25	301.433	389.45	43.05
11-05-2001	150	160	145	160	36000	216.6	272.15	297.5	387.75	46.49
14-05-2001	165	165	150	165	18000	215.4	270.5	293.267	385.825	47.63
15-05-2001	165	180	160	175	258000	213.9	268.65	289.1	384.075	49.92
16-05-2001	180	180	175	175	64000	212.1	266.4	286.267	382.45	49.92
17-05-2001	170	170	170	170	25000	210	263.6	283.567	381.3	48.68
21-05-2001	160	160	160	160	25000	207.9	260.35	279.8	379.85	46.22
22-05-2001	160	160	160	160	20000	206.3	256.9	275.7	378.4	46.22
23-05-2001	155	160	155	160	10500	204	254	273.1	376.825	46.22
28-05-2001	170	175	170	175	15500	202	251.1	270.767	376.325	50.88
29-05-2001	175	175	175	175	25000	200.3	248.5	268.6	375.45	50.88
30-05-2001	175	175	165	175	74000	198.8	246	265.767	374.575	50.88
31-05-2001	170	200	170	200	91000	197.7	244.15	263.1	373.825	58.38
01-06-2001	200	200	185	200	33000	196.4	242.45	260.433	373.075	58.38
12-06-2001	175	195	175	175	42500	194.6	240.5	258.767	371.575	49.59
13-06-2001	175	175	175	175	7500	192.7	238.25	256.6	370.2	49.59
14-06-2001	175	190	175	190	32500	190.8	236.25	254.033	368.775	54.37
15-06-2001	195	200	175	195	20000	189.4	234.7	251.5	367.25	55.87
18-06-2001	195	200	195	200	10000	188.4	233.1	250	366.25	57.38
19-06-2001	200	200	200	200	12500	187.9	231.6	249	365.125	57.38
20-06-2001	200	210	200	210	23500	187.8	230.95	248.233	364.05	60.52
25-06-2001	205	205	195	200	116500	186.8	229.75	248.233	362.925	56.08
26-06-2001	195	200	195	200	52500	185.7	228.75	248.567	361.925	56.08
27-06-2001	210	210	200	210	45000	184.7	227.65	248.8	360.85	59.52
28-06-2001	200	200	200	200	7500	183.7	226.15	248.967	359.6	54.89
29-06-2001	195	225	195	200	92500	182.7	224.9	248.967	358.35	54.89
12-07-2001	200	215	200	215	12500	182.1	223.3	248.9	356.175	60.27
13-07-2001	200	200	200	200	25000	181.7	221.55	248.567	352.425	53.41
16-07-2001	190	190	190	190	25000	180.7	219.9	248.667	346.375	49.37
25-07-2001	200	200	190	190	28000	179.8	218.65	248.767	342.825	49.37
26-07-2001	210	215	180	180	448000	179	217.45	248.8	339.6	45.39
27-07-2001	180	180	175	180	204500	177.8	216.5	248.833	336.125	45.39
30-07-2001	180	185	180	185	20000	176.8	215.65	248.9	332.8	47.83
31-07-2001	180	200	180	200	14000	176	214.95	248.9	329.8	54.41
01-08-2001	180	200	180	200	450000	175.5	213.85	248.733	326.3	54.41
02-08-2001	195	195	195	195	10000	175.4	213.15	248.533	322.525	51.88
06-08-2001	200	250	200	250	46000	176.4	213	248.7	319.025	68.96
07-08-2001	225	225	195	195	76500	176.3	212.25	248.333	315.375	49.89
08-08-2001	205	210	200	200	207000	177.2	211.5	248	312.125	51.21
09-08-2001	205	205	205	205	2500	178.1	210.75	247.533	308.9	52.56
14-08-2001	200	200	200	200	2000	179.2	210.1	247.2	305.65	51.04
15-08-2001	205	215	205	215	28000	181.4	209.85	247.133	302.475	55.22
16-08-2001	200	200	200	200	2500	182.5	209.2	247.033	299.225	50.57
20-08-2001	200	200	200	200	10000	184.2	208.45	246.933	295.975	50.57
22-08-2001	200	245	200	245	149500	186.2	208.25	247.2	293.2	61.77
23-08-2001	225	225	225	225	155000	187.5	208.05	247.2	290.075	55.72
24-08-2001	225	225	225	225	150000	189.5	208.05	247.367	286.95	55.72
27-08-2001	225	230	225	230	150000	191.6	208.1	247.4	283.85	56.95
28-08-2001	230	240	230	240	99000	193.2	208	247.633	280.925	59.36
29-08-2001	235	255	235	255	170000	195.4	208.05	247.833	278.075	62.73
30-08-2001	240	245	240	245	87000	197.4	207.9	247.967	275.425	59.20
31-08-2001	240	240	235	235	27500	198.9	207.75	247.733	272.85	55.82
03-09-2001	200	270	200	270	10000	201	208.2	247.333	270.2	63.65
04-09-2001	240	255	240	255	7000	202.6	208.25	246.633	267.475	58.84
05-09-2001	240	240	235	235	19000	203.8	207.95	245.533	265.65	53.08
06-09-2001	220	240	220	230	101500	205	207.5	244.067	263.925	51.71
07-09-2001	230	230	230	230	10000	206.4	207.15	242.367	261.45	51.71
10-09-2001	245	255	245	250	102500	208.2	207.25	240.667	258.825	56.85
11-09-2001	255	255	250	250	11500	210	207	239.333	257.325	56.85
13-09-2001	250	250	250	250	81000	211.5	206.75	237.9	255.95	56.85
17-09-2001	235	235	235	235	36500	212.7	206.5	236.567	254.625	51.70
26-09-2001	230	230	225	225	15000	213.7	206.25	235.233	252.75	48.54
01-10-2001	225	225	225	225	25500	214.2	205.95	234.167	250.875	48.54
23-10-2001	225	235	225	230	295000	214.8	205.6	233.233	249.025	50.30
29-10-2001	225	225	225	225	130000	215.8	205.2	232.267	248.025	48.51
31-10-2001	215	215	215	215	5000	216.6	204.65	231.033	246.6	45.06
01-11-2001	225	230	225	230	86000	217.4	204.1	229.967	244.875	50.72
02-11-2001	225	225	225	225	10000	218	203.7	229.133	243.125	48.91
05-11-2001	225	225	225	225	175000	218.5	203.45	228.233	242.125	48.91
09-11-2001	225	225	225	225	60000	219	203.45	227.4	241.5	48.91
12-11-2001	220	220	220	220	20000	219.2	203.5	227.033	240.975	46.83
13-11-2001	225	225	225	225	200000	219.7	203.25	226.4	241.1	49.16
14-11-2001	225	225	225	225	5000	220.2	202.95	225.9	241.475	49.16
19-11-2001	225	225	225	225	15000	220.5	202.6	225.267	241.725	49.16
22-11-2001	225	230	225	230	27500	221.1	202.4	224.467	242	51.81
23-11-2001	225	225	225	225	20000	221.6	202.15	223.8	242.125	49.06
03-12-2001	200	200	200	200	500	221.3	201.7	222.633	242	38.16
04-12-2001	225	225	225	225	100000	221.8	201.75	221.633	241.875	50.10
06-12-2001	220	225	220	225	74500	222.5	201.6	220.767	242.125	50.10
12-12-2001	245	260	230	260	42500	223.9	201.85	220.4	242.55	62.01
13-12-2001	250	275	245	245	65000	225.2	202.1	220.033	242.9	55.86
20-12-2001	250	250	235	235	27500	226.3	202.05	219.767	243.2	52.14
21-12-2001	225	225	220	225	45000	227.1	201.95	219.467	243.45	48.66
28-12-2001	190	190	190	190	2500	226.9	201.45	218.933	243.4	38.87
03-01-2002	225	225	225	225	50000	227.4	201.45	218.367	243.4	49.75
14-01-2002	225	225	225	225	103000	228	201.7	218.1	243.4	49.75
15-01-2002	225	225	225	225	197000	227.5	201.95	217.833	243.4	49.75
16-01-2002	225	225	225	225	5000	228.1	202.2	217.533	243.275	49.75
21-01-2002	225	225	225	225	25000	228.6	202.9	217.2	243.15	49.75
29-01-2002	225	225	225	225	10000	229	203.55	216.833	242.9	49.75
30-01-2002	210	210	210	210	2500	229.2	204.2	216.467	242.7	44.46
08-02-2002	200	200	200	200	25000	228.9	205.15	216.2	242.575	41.31
18-02-2002	190	190	190	190	10000	228.7	205.6	215.7	242.45	38.37
19-02-2002	185	185	185	185	15000	228.4	206.3	215.1	242.3	36.96
20-02-2002	210	210	210	210	5000	227.7	206.95	214.733	242.325	47.39
26-02-2002	210	210	210	210	24000	227.4	207.45	214.5	242.25	47.39
28-02-2002	170	170	170	170	5000	226.3	207.9	214.133	242.1	36.26
04-03-2002	220	220	220	220	20000	226.1	208.85	214.1	242.075	51.57
19-04-2002	170	170	170	170	1000	224.7	208.95	213.567	241.9	40.97
30-04-2002	215	220	215	215	3500	223.9	209.65	213.333	241.85	50.78
06-05-2002	220	250	220	250	54000	224	210.7	213.267	241.975	56.79
08-05-2002	250	270	225	270	81500	224.7	211.8	213.4	241.975	59.81
10-05-2002	280	285	280	285	16500	225	213	213.8	241.75	61.96
14-05-2002	300	300	300	300	13000	225.9	214.25	214.133	241.45	64.03
28-05-2002	260	260	255	255	20000	226.3	215.05	214.067	240.725	54.45
30-05-2002	280	280	280	280	1000	227.3	216.15	214.1	239.875	58.20
11-06-2002	280	280	280	280	5000	228.3	217.35	214.2	238.85	58.20
14-06-2002	280	300	280	280	80000	228.9	218.55	214.467	237.725	58.20
17-06-2002	285	285	285	285	5000	229.6	219.8	214.533	236.9	59.04
19-06-2002	285	285	280	285	20000	230.3	220.9	214.6	236	59.04
20-06-2002	280	285	270	285	92500	231.3	222	214.767	235.25	59.04
21-06-2002	285	285	285	285	60000	232.5	223.1	215	234.55	59.04
24-06-2002	300	300	300	300	125000	234	224.1	215.3	234.125	62.11
25-06-2002	300	300	300	300	24500	235.4	225.1	215.533	233.775	62.11
27-06-2002	300	300	295	300	210000	236.9	226.35	215.767	233.425	62.11
04-07-2002	300	300	300	300	137000	238.6	227.6	215.967	232.925	62.11
10-07-2002	300	300	300	300	5000	240	228.7	216.067	232.475	62.11
11-07-2002	275	275	270	270	22500	240.9	229.45	216.1	232.075	51.02
12-07-2002	285	285	285	285	10000	242.1	230.3	216.333	231.7	55.32
15-07-2002	265	265	250	250	14500	242.6	230.8	216.5	231.2	45.33
24-07-2002	225	225	225	225	5000	242.7	230.95	216.567	230.95	39.80
26-07-2002	200	200	200	200	2500	242.2	230.95	216.233	230.35	35.18
29-07-2002	260	270	260	270	15000	243.1	231.65	216.333	230.2	51.99
31-07-2002	270	270	270	270	37500	244	232.25	216.4	229.95	51.99
05-08-2002	230	230	225	225	15000	243.9	232.5	216.233	229.325	43.56
06-08-2002	190	190	190	190	2500	243.2	232.4	215.833	228.65	38.36
07-08-2002	250	250	250	250	5000	244.2	232.75	215.867	228.025	49.50
15-08-2002	225	235	175	200	40000	243.7	232.75	215.733	227.15	42.59
16-08-2002	250	250	250	250	2500	244.2	233.35	215.8	226.625	50.09
20-08-2002	290	290	290	290	2500	244.8	234.35	216.167	226.5	55.14
22-08-2002	300	300	300	300	500	245.9	235.55	216.7	226.5	56.33
29-08-2002	225	225	225	225	4500	245.7	236	216.6	226.25	46.39
25-09-2002	225	225	225	225	1000	245.7	236.4	216.533	226.025	46.39
03-10-2002	225	225	225	225	10000	246.4	236.65	216.433	225.8	46.39
07-10-2002	230	230	225	225	15000	246.4	236.9	216.433	225.375	46.39
08-10-2002	225	225	225	225	10000	246.4	237.2	216.6	225.175	46.39
09-10-2002	220	220	220	220	1000	246.3	236.9	216.733	224.95	45.62
10-10-2002	220	220	220	220	1000	246.2	237.15	216.867	224.7	45.62
11-10-2002	220	220	220	220	1000	246.1	237.35	217.3	224.425	45.62
14-10-2002	220	220	160	160	20500	244.8	236.9	217.3	223.825	36.46
15-10-2002	160	160	160	160	500	243.8	236.5	217.4	223.3	36.46
14-11-2002	160	160	160	160	10000	243	235.95	217.767	222.9	36.46
12-12-2002	160	160	160	160	5000	242.4	235.55	217.867	222.375	36.46
16-01-2003	180	180	180	180	10000	242.3	235.35	218.3	221.9	41.71
21-01-2003	200	200	200	200	2500	242.1	234.9	218.667	221.575	46.47
07-02-2003	200	200	200	200	15000	241.9	234.65	218.933	221.35	46.47
20-02-2003	200	200	200	200	25000	242.5	234.4	219.433	221.225	46.47
24-02-2003	200	200	200	200	10000	242.1	234.1	219.933	221.1	46.47
20-03-2003	230	230	230	230	500	243.3	234	220.4	221	54.04
03-04-2003	250	250	250	250	500	244	233.95	221.1	221	58.27
25-04-2003	190	190	190	190	15000	242.8	233.4	221.4	220.65	44.90
28-04-2003	180	180	180	180	35000	241	232.85	221.533	220.3	43.13
12-05-2003	180	180	180	180	5000	238.9	231.95	221.633	220.075	43.13
13-05-2003	180	180	180	180	15000	236.5	231.2	221.667	219.725	43.13
22-05-2003	180	180	180	180	15000	235	230.65	221.7	219.3	43.13
29-05-2003	180	210	180	210	8500	233.6	230.45	221.967	218.975	50.95
03-06-2003	160	160	160	160	10000	231.2	229.75	221.967	218.45	40.86
09-06-2003	200	200	200	200	2500	229.6	229.25	222.233	218.25	49.48
10-06-2003	180	180	180	180	7500	227.5	228.55	222.367	217.775	45.88
18-06-2003	160	180	160	180	17500	225.4	227.85	222.4	217.3	45.88
25-06-2003	160	160	160	160	11500	222.9	227.1	222.3	216.8	42.31
27-06-2003	160	160	160	160	5000	220.4	226.45	222.2	216.35	42.31
28-07-2003	180	190	180	190	55000	218.2	226.1	222.133	216.025	49.19
04-08-2003	195	210	195	210	32500	216.4	225.9	222.2	215.75	53.20
07-08-2003	180	180	180	180	9000	214	225.45	222.233	215.325	47.19
12-08-2003	180	180	180	180	5000	211.6	225.1	222.267	214.875	47.19
13-08-2003	225	235	170	200	23500	209.6	224.8	222.333	214.45	51.43
14-08-2003	220	220	220	220	1000	208.6	224.75	222.5	214.225	55.30
19-08-2003	280	280	280	280	6500	208.5	225.3	223.033	214.375	64.45
20-08-2003	265	265	265	265	2500	208.8	225.7	223.467	214.575	61.08
21-08-2003	300	330	300	330	48000	210.9	226.8	224.267	215.15	68.71
22-08-2003	300	300	290	290	30000	212.7	227.45	224.867	215.35	60.81
25-08-2003	310	340	310	310	18500	213.5	228.3	225.6	215.625	63.09
28-08-2003	310	320	310	320	20000	214.5	229.25	226.333	215.925	64.22
29-08-2003	350	370	350	370	20000	217.4	230.65	227.467	216.525	69.26
01-09-2003	360	360	360	360	5000	220.8	232	228.533	217.075	67.22
02-09-2003	400	485	400	485	184500	225.5	234.85	230.333	218.275	76.52
03-09-2003	485	650	485	650	110500	234.5	239.1	233.333	220.425	83.27
04-09-2003	825	825	600	725	206500	244	244.1	236.9	222.85	85.33
05-09-2003	750	750	750	750	10000	253.2	249	240.633	225.425	85.95
08-09-2003	600	675	550	675	47000	260.7	253.3	243.933	227.7	75.60
09-09-2003	550	550	550	550	38000	267.2	256.45	246.4	229.25	62.16
10-09-2003	500	575	500	500	4500	272.7	259.2	248.5	230.575	57.74
12-09-2003	575	600	575	600	7500	280.2	263.3	251.167	232.375	63.35
18-09-2003	575	575	575	575	15000	287.2	266.8	253.667	234.125	61.16
19-09-2003	600	600	600	600	230000	294.7	270.55	256.367	236.125	62.56
23-09-2003	600	650	600	600	70000	302.3	274.3	258.7	238.125	62.56
24-09-2003	575	600	575	600	25500	309.9	278.05	261.4	240.125	62.56
25-09-2003	600	775	600	775	595000	321	283.55	265.233	243.225	71.49
26-09-2003	800	850	800	850	31500	334.8	289.8	269.533	246.675	74.32
30-09-2003	725	725	700	700	12500	345.6	294.7	272.867	249.45	61.23
02-10-2003	700	700	700	700	7500	356.4	299.7	276.1	252.425	61.23
09-10-2003	725	800	725	775	15000	368.7	305.55	279.933	255.575	64.83
21-10-2003	700	700	675	700	14000	379.1	310.7	283.267	258.5	58.94
24-10-2003	750	750	750	750	500	390.1	316.1	286.633	261.525	61.46
28-10-2003	750	750	750	750	10000	401.1	321.5	290.133	264.475	61.46
05-11-2003	600	675	600	675	37500	410.6	326.55	293.133	267.225	55.55
06-11-2003	650	650	550	650	25000	419.6	330.85	295.933	269.85	53.69
13-11-2003	600	650	600	650	8500	428	335.65	298.667	272.3	53.69
20-11-2003	600	675	600	675	6000	436.5	340.25	301.467	274.95	55.42
21-11-2003	725	725	725	725	500	447.2	345	304.667	277.85	58.73
01-12-2003	650	700	650	700	37500	457.6	349.3	307.767	280.55	56.47
02-12-2003	700	725	600	725	11000	468.5	353.7	310.8	283.35	58.20
03-12-2003	700	700	700	700	13000	478.9	357.7	313.767	285.975	55.81
22-12-2003	550	700	550	700	1500	489.3	362.15	316.867	288.6	55.81
07-01-2004	600	675	600	675	30000	498.6	366.1	319.833	291.125	53.27
12-01-2004	600	600	600	600	2500	507.4	369.3	322.3	293.325	46.45
13-01-2004	550	700	550	700	5500	517.4	373.5	325.3	296.025	54.77
14-01-2004	675	750	600	750	57000	528.8	378.15	328.633	298.975	58.26
26-04-2004	750	750	700	700	33500	539.2	382.3	331.633	301.6	53.79
27-04-2004	700	700	675	675	32500	549.5	386.2	334.567	304.1	51.65
30-04-2004	575	675	575	675	9000	559.8	390.1	337.567	306.6	51.65
06-05-2004	675	675	675	675	3000	569.5	393.85	340.567	308.975	51.65
26-05-2004	725	725	725	725	2000	579.8	398.1	343.867	311.6	56.02
16-06-2004	725	725	725	725	10000	590.7	402.35	347.2	314.35	56.02
23-06-2004	600	600	600	600	1500	599.1	405.35	349.767	316.475	44.40
26-07-2004	500	500	500	500	3000	605.1	407.35	351.567	318.025	37.68
27-07-2004	550	550	525	525	54500	611.2	409.9	353.567	319.675	40.12
28-07-2004	550	550	550	550	5000	616.6	412.55	355.733	321.425	42.54
22-11-2004	450	550	450	550	362500	622.3	415.55	357.9	323.175	42.54
23-11-2004	600	600	600	600	500	627.7	419.3	360.433	325.125	47.48
13-12-2004	500	600	500	600	2500	633.9	423.3	362.933	327.125	47.48
29-12-2004	450	450	450	450	500	636.7	425.1	364.433	328.375	36.56
30-12-2004	550	550	450	450	7000	639.3	426.9	365.933	329.575	36.56
24-01-2005	450	450	450	450	1000	640.9	429.15	367.4	330.825	36.56
17-03-2005	350	350	350	350	16000	640.7	430.75	368.233	331.575	30.68
03-05-2005	380	380	380	380	10000	638.6	432.05	369.433	332.4	34.10
04-05-2005	430	430	430	430	1000	634.2	434.35	370.8	333.55	39.47
02-06-2005	415	415	415	415	12500	628	436	372.067	334.675	38.45
20-06-2005	355	400	355	400	2000	621	437.1	373	335.725	37.42
30-06-2005	350	350	350	350	12500	614.5	437.6	373.7	336.575	34.13
21-07-2005	365	365	365	365	1000	610.8	439	374.567	337.5	35.95
28-07-2005	365	365	365	365	2500	608.1	440.4	375.5	338.4	35.95
02-08-2005	365	365	365	365	3000	603.4	441.8	376.667	339.225	35.95
08-08-2005	365	365	365	365	3500	599.2	443.2	377.6	340.05	35.95
06-12-2005	400	400	400	400	5000	595.2	444.95	378.767	341.075	41.06
07-12-2005	370	410	370	410	2500	591.4	446.85	380	341.875	42.47
12-12-2005	350	420	350	420	20500	587.8	448.85	381.3	343	43.92
13-12-2005	430	450	430	450	4500	581.3	451.15	382.8	344.25	48.13
15-12-2005	450	450	450	450	500	573.3	454.05	384.3	345.475	48.13
19-12-2005	450	470	450	470	2000	568.7	457.15	386.033	346.825	50.98
21-12-2005	490	500	490	500	2500	564.7	460.55	388.033	348.25	54.98
29-12-2005	520	520	520	520	1000	559.6	464.15	390.233	349.85	57.47
23-01-2006	380	380	380	380	11000	553.2	466.15	391.533	350.75	40.56
24-01-2006	380	400	380	400	18000	546.2	468.15	392.8	351.525	43.14
02-02-2006	405	410	380	380	15000	538.8	469.95	393.933	352.3	41.22
09-02-2006	360	405	360	405	58000	533.4	472	395.5	353.2	44.54
10-02-2006	405	405	405	405	5000	528.5	474.05	396.733	354.075	44.54
13-02-2006	435	445	435	445	102500	524.4	476.2	398.567	355.1	49.81
15-02-2006	445	495	445	495	171000	520.8	478.65	400.433	356.3	55.50
16-02-2006	485	520	485	520	230000	516.7	481.95	402.233	357.675	58.06
02-03-2006	530	530	530	530	500	513.3	485.45	403.967	359.15	59.08
29-03-2006	390	390	390	390	500	506.6	487.55	404.667	359.75	43.29
03-04-2006	430	495	430	495	1500	502.5	490.7	405.967	360.95	53.36
05-04-2006	520	520	520	520	1000	498.9	494.1	407.733	362.375	55.39
18-04-2006	500	500	450	470	190000	494.8	496.7	409	363.575	50.64
19-04-2006	500	500	460	500	51000	492.8	500.1	410.467	364.925	53.23
21-04-2006	470	470	470	470	10000	488.2	502.8	411.733	366.025	50.38
11-07-2006	325	355	325	355	2000	480.3	504.55	412.2	366.55	41.27
05-09-2006	240	240	240	240	1500	471.1	505.15	411.9	366.5	34.54
08-09-2006	320	320	320	320	1500	464	506.75	412.133	366.925	41.67
14-09-2006	350	350	350	350	15000	457.5	508.65	412.567	367.55	44.12
22-09-2006	305	305	305	305	1000	450.1	509.8	412.6	367.95	41.31
05-10-2006	370	370	370	370	1000	443	511.4	413.067	368.65	46.60
06-10-2006	445	445	445	445	500	437.4	514.05	414.033	369.75	51.98
13-11-2006	390	445	390	420	121000	433.8	516.45	414.833	370.775	50.17
14-11-2006	430	430	400	425	6000	432.3	518.7	415.667	371.75	50.54
15-11-2006	430	430	430	430	500	430.4	520.8	416.733	372.775	50.93
22-11-2006	450	450	450	450	500	428.4	522.5	417.833	373.9	52.56
23-11-2006	470	500	470	500	5500	427.4	524.85	419.5	375.275	56.45
07-12-2006	360	500	360	410	4500	423.6	525.65	420.733	376.225	48.71
08-12-2006	440	500	440	500	2500	421.6	527.75	422.733	377.6	55.31
16-01-2007	500	500	500	500	24000	422.6	529.65	424.267	378.975	55.31
21-02-2007	480	500	480	490	25000	423.4	531.35	425.733	380.3	54.41
29-05-2007	500	500	490	500	8500	424.4	532.65	427.567	381.65	55.20
02-07-2007	500	500	500	500	500	427.4	534.05	429.633	383.025	55.20
01-08-2007	500	500	430	500	113000	429.8	534.2	431.3	384.525	55.20
13-09-2007	450	500	450	500	25500	431.2	532.7	433.3	385.9	55.20
10-10-2007	450	500	450	460	151000	432.1	530.05	434.7	387.075	50.50
28-05-2008	410	410	410	410	10000	432.3	526.65	435.5	387.825	45.32
11-06-2008	410	430	410	425	21000	433.8	524.15	436.333	388.725	47.07
29-05-2009	420	420	420	420	3500	434.9	522.85	437.633	389.65	46.54
11-06-2009	465	465	450	450	6500	436.6	522.35	439.133	390.775	50.20
12-06-2009	560	560	560	560	52500	440.5	521.95	441.367	392.625	60.82
24-06-2009	580	700	580	580	10500	444.8	522	443.733	394.4	62.39
25-06-2009	600	600	600	600	500	448.8	522	446.233	396.275	63.94
26-06-2009	620	620	620	620	500	453	522.2	448.9	398.25	65.48
02-07-2009	600	600	600	600	1000	456.6	522.2	451.433	400.125	62.60
06-07-2009	550	550	550	550	51000	458.6	519.95	453.633	401.75	55.99
15-07-2009	600	620	600	620	13500	462	517.65	456.7	403.725	62.04
21-07-2009	600	600	600	600	7500	464.6	516.65	459.633	405.675	59.52
23-07-2009	600	600	600	600	2500	466.6	515.65	462.567	407.675	59.52
24-07-2009	590	590	590	590	1000	468	513.8	465.433	409.675	58.15
29-07-2009	600	700	600	700	10500	474.4	513.8	468.9	412.25	67.11
31-07-2009	720	720	720	720	500	480.8	513.5	472.367	414.8	68.43
05-08-2009	800	850	800	850	5500	490.2	514.5	476.7	418	75.37
07-08-2009	850	850	850	850	5000	499.1	516.25	481.033	421.4	75.37
05-10-2009	840	850	840	850	100000	508	518.25	485.367	424.55	75.37
12-10-2009	850	850	850	850	11500	516.1	520.25	489.5	427.95	75.37
14-10-2009	900	900	750	900	29500	524.2	522.5	493.833	431.375	77.88
19-11-2009	850	850	800	800	55000	529.8	523.25	497.9	434.125	63.85
20-11-2009	750	800	750	800	10000	535.2	524.25	502.033	436.775	63.85
23-11-2009	800	800	750	750	28500	542.4	524.5	505.833	439.1	57.81
24-11-2009	750	750	750	750	15000	547.5	525	509.633	441.35	57.81
25-11-2009	750	750	750	750	10000	552.1	525.5	513.433	443.825	57.81
26-11-2009	750	750	750	750	10000	557.7	526.25	517.033	446.175	57.81
30-11-2009	750	750	750	750	2500	562.7	527.75	520.967	448.525	57.81
01-12-2009	750	750	750	750	2500	568.3	528.25	524.633	450.875	57.81
02-12-2009	760	760	760	760	5000	576.4	528.35	528.5	453.25	59.02
04-12-2009	720	720	720	720	3500	586	528.55	532.1	455.425	52.53
07-12-2009	720	720	720	720	12500	594	529	535.833	457.6	52.53
08-12-2009	720	720	720	720	15000	601.4	529.45	539.567	459.775	52.53
09-12-2009	720	720	720	720	15000	609.7	529.9	543.1	461.875	52.53
14-12-2009	650	650	600	600	40000	614.3	528.65	545.7	463.375	36.39
07-01-2010	600	600	600	600	11000	617.4	527.4	548.5	464.875	36.39
11-01-2010	750	750	750	750	2500	624	528.9	552.3	467.125	55.99
12-01-2010	800	800	800	800	4000	631.5	531.9	556.3	469.625	60.38
13-01-2010	800	800	800	800	3500	638.9	534.65	560.167	472.275	60.38
14-01-2010	800	850	800	800	591000	645.9	537.15	563.633	474.85	60.38
15-01-2010	850	850	850	850	2500	652.9	540.15	567.533	477.85	64.76
18-01-2010	850	910	850	860	72000	661.9	542.75	571.067	481.025	65.58
19-01-2010	900	900	860	860	1500	669.1	545.35	574.867	484.325	65.58
20-01-2010	870	900	870	900	78000	677.1	549.85	578.8	487.475	68.93
21-01-2010	940	940	930	930	1000	685.9	554.65	582.867	490.775	71.20
25-01-2010	900	910	900	910	40500	694.1	559.25	586.467	494.2	67.66
26-01-2010	910	920	910	920	30000	702.5	564.95	590.2	497.85	68.50
27-01-2010	920	930	920	930	35000	711.1	570.45	593.167	501.25	69.36
28-01-2010	950	950	900	950	33500	720.1	575.65	595.167	505	71.07
29-01-2010	950	950	950	950	500	729.9	581	596.667	508.5	71.07
01-02-2010	940	1000	940	980	79500	741.3	586.8	598.2	511.95	73.62
02-02-2010	1000	1000	960	990	66000	752.6	593.2	600.3	515.4	74.43
03-02-2010	980	980	940	960	15000	763.4	599.15	603.033	519.075	67.71
04-02-2010	960	960	900	960	46000	773.6	605.1	606.1	522.75	67.71
05-02-2010	920	960	920	960	40000	781.6	611.05	608.5	526.425	67.71
11-02-2010	940	960	940	950	18000	789	616.9	611	530.05	65.26
12-02-2010	960	1000	960	1000	8000	797	622.9	613.667	533.925	70.93
15-02-2010	1000	1020	1000	1020	5500	805	629	616.467	537.925	72.84
22-02-2010	1040	1040	1040	1040	500	813.8	635.2	619.4	542.025	74.63
23-02-2010	1100	1100	1050	1050	1000	823.8	641.2	621.233	546.175	75.50
24-02-2010	1030	1040	1020	1020	2009000	831.8	646.9	622.367	550.475	67.96
25-02-2010	1020	1030	1020	1020	3331000	840.2	652.4	624.5	554.775	67.96
01-03-2010	1020	1030	1020	1020	2802000	848.6	657.6	626.633	559.075	67.96
02-03-2010	1020	1040	1020	1030	3394500	857.4	662.7	628.333	563.425	69.24
03-03-2010	1030	1040	1020	1030	3148000	864	669.2	630.533	567.675	69.24
04-03-2010	1030	1030	1020	1030	3002000	870.2	675.5	632.4	571.825	69.24
05-03-2010	1030	1040	1020	1040	3077500	874	682.1	634.333	576.025	70.70
08-03-2010	1040	1050	1030	1050	6545000	878	688.55	636.833	580.275	72.13
09-03-2010	1060	1090	1060	1090	3517500	882.8	695.4	639.767	584.725	76.96
10-03-2010	1080	1100	1080	1100	4691500	887.8	701.95	642.767	589.075	77.98
11-03-2010	1100	1100	1090	1090	4759500	891.6	707.9	645.533	593.275	74.41
12-03-2010	1100	1120	1090	1120	2013000	898	713.9	648.167	597.925	77.71
15-03-2010	1120	1120	1110	1120	5579000	904.4	719.8	650.967	602.625	77.71
17-03-2010	1120	1150	1120	1150	3254500	912.4	727.4	653.8	607.475	80.61
18-03-2010	1140	1180	1140	1180	3068500	921	734.25	657	612.475	82.99
19-03-2010	1180	1180	1160	1170	6347000	929.4	740.75	660.133	617.425	79.49
22-03-2010	1170	1170	1170	1170	6250500	937.8	747.75	663.433	622.225	79.49
23-03-2010	1170	1200	1170	1200	4578500	946.8	754.75	667.433	627.425	82.11
24-03-2010	1190	1200	1190	1200	1361000	955.8	762.05	670.767	632.425	82.11
25-03-2010	1200	1200	1190	1200	9000000	964.6	770.5	673.767	637.525	82.11
26-03-2010	1200	1210	1190	1200	4330000	974.2	780.1	677.1	642.625	82.11
29-03-2010	1190	1200	1180	1200	4975000	983.8	788.9	680.6	647.825	82.11
30-03-2010	1200	1200	1190	1200	1098500	993.4	797.4	684.1	653.025	82.11
31-03-2010	1200	1200	1190	1190	8261000	1002.8	806.25	687.533	658.025	76.99
01-04-2010	1200	1200	1180	1190	7837500	1014.6	814.45	690.633	662.925	76.99
05-04-2010	1190	1190	1170	1180	4354000	1026.2	821.8	693.667	667.925	71.79
06-04-2010	1180	1180	1150	1170	14332000	1034.6	829.3	697.467	672.875	66.92
07-04-2010	1160	1170	1150	1170	17431500	1042	836.75	701.933	677.725	66.92
08-04-2010	1160	1170	1150	1170	17671000	1049.4	844.15	706.233	682.475	66.92
09-04-2010	1170	1170	1140	1160	20183000	1056.6	851.25	710.3	686.875	61.69
12-04-2010	1170	1170	1150	1160	5446500	1062.8	857.85	714.367	691.35	61.69
13-04-2010	1160	1170	1150	1170	14585500	1069	865.45	718.167	695.55	64.87
14-04-2010	1160	1180	1150	1160	21667500	1075	872.05	721.9	699.9	59.55
15-04-2010	1160	1160	1160	1160	3612000	1080.2	878.65	726.633	704.15	59.55
16-04-2010	1160	1160	1150	1160	14818500	1084.8	885.35	731.367	708.35	59.55
19-04-2010	1160	1160	1150	1160	2727500	1089.8	891.95	736.1	712.3	59.55
20-04-2010	1160	1160	1150	1160	15645500	1094.6	898.55	741.5	716.3	59.55
21-04-2010	1160	1160	1150	1160	5300500	1099.2	905.15	746.7	719.675	59.55
22-04-2010	1160	1170	1150	1160	3831500	1103.4	911.75	751.567	722.225	59.55
23-04-2010	1160	1160	1160	1160	3620000	1107.6	918.75	756.533	724.4	59.55
26-04-2010	1160	1160	1140	1160	12477500	1111.2	926.25	761.6	726.45	59.55
27-04-2010	1160	1230	1150	1230	7924000	1116	934.3	767.467	729.225	80.91
28-04-2010	1210	1240	1210	1230	3129000	1121.4	942.4	773.233	732.625	80.91
29-04-2010	1230	1250	1230	1250	3212000	1127.2	950.4	779.133	736.375	83.76
30-04-2010	1250	1270	1250	1270	2752000	1133.4	957.5	785.167	739.725	86.00
03-05-2010	1260	1270	1260	1270	1716500	1139.8	964.4	791.2	743.2	86.00
04-05-2010	1260	1280	1260	1280	1789000	1145.4	971.2	797.067	746.6	87.04
05-05-2010	1260	1280	1250	1280	2657500	1150.6	977.8	802.867	750	87.04
06-05-2010	1260	1290	1260	1290	7136500	1155.6	984.7	808.667	753.45	88.07
07-05-2010	1250	1270	1250	1270	1213000	1160	991.9	814.133	755.925	75.23
10-05-2010	1270	1300	1270	1300	1708000	1165.6	998.7	819.8	758.175	79.95
11-05-2010	1300	1310	1270	1300	11540000	1171.2	1005.7	825.333	761.175	79.95
12-05-2010	1300	1300	1290	1300	1966000	1176.8	1012.7	830.667	764.175	79.95
14-05-2010	1300	1300	1290	1290	1676000	1182	1019.7	835.8	766.75	74.07
17-05-2010	1290	1290	1270	1290	2285000	1187.2	1025.6	841.867	769.7	74.07
18-05-2010	1290	1300	1290	1300	2683000	1192.6	1031.4	847.867	772.45	76.11
19-05-2010	1300	1300	1270	1290	1925000	1197.6	1035.8	853.933	775.15	70.17
20-05-2010	1290	1300	1270	1280	1515000	1202.2	1040.1	859.767	778.175	64.73
21-05-2010	1280	1280	1260	1260	1721000	1205.6	1044.2	865.467	781.225	55.47
24-05-2010	1270	1270	1260	1260	1380500	1208.8	1048.3	870.9	784.275	55.47
25-05-2010	1260	1260	1240	1250	373500	1212	1051.8	875.933	787.15	51.22
26-05-2010	1250	1270	1250	1270	1069500	1215	1056.5	880.933	789.875	58.13
27-05-2010	1270	1280	1260	1270	1163500	1218	1061.2	885.867	792.725	58.13
31-05-2010	1270	1280	1270	1280	837500	1220.6	1066.5	891.8	795.5	61.31
01-06-2010	1280	1280	1270	1270	747000	1222.4	1071.7	896.967	798.35	56.68
02-06-2010	1270	1270	1270	1270	612000	1224.4	1076.9	901.967	801.2	56.68
03-06-2010	1270	1280	1260	1280	1569500	1226.6	1082.2	907.367	804.225	60.17
04-06-2010	1280	1280	1260	1280	2807500	1228.2	1087.5	912.567	807.625	60.17
07-06-2010	1280	1280	1240	1260	827500	1229.4	1092.6	917.833	810.425	50.69
08-06-2010	1260	1260	1260	1260	686500	1230.6	1097.6	923.867	812.975	50.69
09-06-2010	1260	1260	1260	1260	574500	1231.8	1103	930.667	815.775	50.69
10-06-2010	1260	1260	1250	1260	555000	1233	1108.4	936.933	818.7	50.69
11-06-2010	1260	1270	1250	1260	5035000	1234.2	1113.8	943	821.625	50.69
14-06-2010	1260	1280	1250	1280	3940500	1236	1119.4	949.5	824.65	59.85
15-06-2010	1280	1280	1260	1260	1295000	1237.4	1126	955.433	827.325	49.88
16-06-2010	1260	1270	1260	1260	559500	1239	1132.6	960.867	830	49.88
17-06-2010	1260	1260	1240	1260	550500	1240.8	1137.7	966.467	833.3	49.88
18-06-2010	1260	1260	1260	1260	549000	1242.6	1142.3	972.033	837.1	49.88
21-06-2010	1260	1270	1220	1220	1035500	1243.6	1146.5	977.3	840.575	34.44
22-06-2010	1220	1220	1210	1220	605000	1244.8	1150.7	982.433	843.925	34.44
23-06-2010	1220	1220	1190	1190	574500	1245.4	1154.1	987.033	847.125	27.13
24-06-2010	1190	1200	1170	1170	783500	1245.4	1157.2	992.1	849.975	23.55
25-06-2010	1180	1180	1160	1180	1479500	1245.8	1160.4	996.633	852.875	28.63
28-06-2010	1180	1180	1150	1150	569500	1245.6	1162.9	1000.967	856.375	23.57
29-06-2010	1150	1150	1130	1140	533000	1245.2	1165	1005.3	859.825	22.16
30-06-2010	1150	1150	1140	1140	390000	1244.8	1167.3	1009.567	863.275	22.16
01-07-2010	1140	1140	1130	1130	481000	1244.2	1169.4	1013.767	867.175	20.73
02-07-2010	1130	1140	1130	1140	766500	1243.8	1171.5	1018.033	870.975	25.89
05-07-2010	1140	1150	1140	1150	573500	1243.6	1173.5	1022.367	874.575	30.75
06-07-2010	1150	1160	1140	1160	751500	1243.6	1175.6	1027.033	878.3	35.32
07-07-2010	1150	1150	1150	1150	541500	1243.4	1177.3	1031.967	882.05	32.97
08-07-2010	1150	1170	1150	1160	403000	1242	1179	1036.867	886.1	37.44
09-07-2010	1150	1160	1140	1160	492000	1240.6	1181	1041.8	890.075	37.44
12-07-2010	1160	1160	1150	1160	567000	1238.8	1183	1046.533	894.05	37.44
13-07-2010	1160	1160	1140	1140	784000	1236.2	1184.8	1050.4	897.925	32.10
14-07-2010	1140	1160	1140	1160	768500	1234	1186.9	1054.267	901.9	41.14
15-07-2010	1160	1160	1150	1150	338000	1231.4	1188.4	1057.933	905.65	38.39
16-07-2010	1150	1150	1150	1150	285000	1228.8	1189.7	1061.467	909.35	38.39
19-07-2010	1150	1150	1140	1140	396500	1225.8	1190.7	1065.067	912.95	35.62
20-07-2010	1140	1150	1140	1150	457000	1223.4	1191.7	1069.067	916.45	40.26
21-07-2010	1150	1160	1150	1160	567500	1220.6	1193.1	1072.667	920	44.56
22-07-2010	1160	1160	1130	1130	1456500	1217.2	1194.2	1076.2	923.3	36.15
23-07-2010	1130	1150	1130	1150	1174500	1214.2	1195.5	1079.867	926.55	43.77
26-07-2010	1150	1150	1130	1150	2451000	1211.4	1196.7	1083.6	929.7	43.77
27-07-2010	1150	1160	1150	1150	945000	1208.6	1197.9	1086.6	933.55	43.77
28-07-2010	1150	1150	1130	1150	4386000	1205.6	1199.1	1089.467	937.3	43.77
29-07-2010	1150	1150	1140	1140	2200000	1202.6	1200.1	1091.4	941.1	40.52
30-07-2010	1150	1150	1130	1130	572500	1199.6	1200.9	1093.267	944.725	37.52
02-08-2010	1130	1130	1130	1130	673000	1197	1201.3	1095.133	948.35	37.52
03-08-2010	1130	1130	1130	1130	316000	1194.4	1201.6	1097	951.775	37.52
04-08-2010	1130	1130	1130	1130	407000	1192	1202	1098.533	954.95	37.52
05-08-2010	1130	1140	1130	1140	506000	1189.4	1202.2	1100.8	958.05	43.18
06-08-2010	1140	1140	1130	1140	297000	1186.8	1202.4	1103.067	961.1	43.18
09-08-2010	1140	1140	1140	1140	353500	1184	1202.3	1105.667	964.85	43.18
10-08-2010	1140	1140	1130	1130	154000	1181.2	1201.8	1108.2	968.025	38.79
11-08-2010	1130	1130	1130	1130	228000	1178.4	1201.4	1110.733	971.075	38.79
12-08-2010	1120	1120	1110	1120	131500	1175.2	1200.9	1113.2	974.325	34.70
13-08-2010	1120	1130	1120	1120	153000	1172	1200.1	1115.667	977.425	34.70
16-08-2010	1120	1130	1110	1120	249500	1169.2	1199.3	1118.133	980.675	34.70
18-08-2010	1120	1120	1110	1120	226500	1166.4	1198.5	1120.533	984.5	34.70
19-08-2010	1120	1130	1120	1120	185000	1163.6	1197.7	1123.2	988.9	34.70
20-08-2010	1120	1130	1120	1130	123000	1161	1197	1125.933	992.95	43.35
23-08-2010	1130	1140	1130	1130	135500	1158.4	1196.3	1128.667	996.85	43.35
24-08-2010	1130	1130	1120	1130	219500	1155.4	1195.7	1131.4	1000.975	43.35
25-08-2010	1120	1120	1110	1120	191000	1152.6	1195	1134.867	1004.725	37.20
26-08-2010	1120	1120	1110	1120	121500	1149.8	1194.4	1138.333	1008.1	37.20
27-08-2010	1120	1120	1110	1110	202500	1146.8	1193.8	1140.733	1011.55	31.94
30-08-2010	1110	1110	1110	1110	210500	1143.8	1193.2	1142.8	1014.975	31.94
31-08-2010	1110	1110	1090	1100	253000	1141.4	1192.5	1144.8	1018.325	27.44
01-09-2010	1100	1100	1090	1100	415000	1139	1191.9	1146.8	1021.575	27.44
02-09-2010	1100	1100	1100	1100	209000	1137.2	1191.3	1148.467	1024.575	27.44
03-09-2010	1100	1100	1100	1100	149500	1135.8	1190.6	1150.067	1028.025	27.44
06-09-2010	1100	1100	1100	1100	159000	1134.2	1190	1151.667	1031.025	27.44
07-09-2010	1100	1110	1100	1100	154000	1133.2	1189.4	1153	1034.025	27.44
15-09-2010	1100	1100	1100	1100	154000	1132.4	1188.8	1154.133	1037.075	27.44
16-09-2010	1100	1100	1090	1100	197000	1131.6	1188.2	1155.4	1040.075	27.44
17-09-2010	1100	1110	1100	1110	227500	1131.2	1187.7	1156.667	1043.125	42.18
20-09-2010	1110	1110	1100	1100	215000	1130.4	1187.1	1157.8	1046.125	34.61
21-09-2010	1100	1110	1100	1110	228000	1129.6	1186.6	1158.867	1049.175	45.20
22-09-2010	1100	1100	1100	1100	116500	1128.4	1186	1159.867	1052.375	38.49
23-09-2010	1100	1100	1100	1100	184000	1127.4	1185.4	1160.667	1055.825	38.49
24-09-2010	1100	1100	1100	1100	268000	1126.2	1184.1	1161.4	1059.2	38.49
27-09-2010	1100	1100	1100	1100	341000	1125	1182.8	1162.333	1062.6	38.49
28-09-2010	1100	1110	1100	1100	374500	1123.8	1181.3	1163.267	1065.85	38.49
29-09-2010	1100	1100	1100	1100	441000	1123	1179.6	1164.2	1068.55	38.49
30-09-2010	1100	1100	1100	1100	347000	1121.8	1177.9	1165.2	1071.15	38.49
01-10-2010	1110	1200	1100	1120	877000	1121.2	1176.3	1166	1073.75	58.96
04-10-2010	1120	1190	1120	1130	158000	1120.8	1174.8	1166.733	1076.3	65.20
05-10-2010	1130	1130	1110	1110	30000	1120.2	1173	1167.2	1078.85	49.12
06-10-2010	1110	1110	1100	1100	25000	1119.2	1171.3	1167.533	1081.6	43.36
07-10-2010	1100	1100	1100	1100	26000	1118	1169.3	1168.067	1084	43.36
08-10-2010	1110	1110	1100	1100	59500	1117.4	1167.3	1168.6	1086.5	43.36
11-10-2010	1100	1100	1090	1100	174500	1116.4	1165.3	1169.133	1089	43.36
13-10-2010	1090	1090	1090	1090	12000	1115.2	1163.3	1169.533	1091.5	37.46
14-10-2010	1090	1090	1080	1080	79500	1113.8	1161.2	1169.867	1093.4	32.66
18-10-2010	1070	1070	1070	1070	1000	1112.2	1158.9	1170.133	1095.15	28.71
19-10-2010	1070	1070	1070	1070	73000	1110.8	1156.7	1170.333	1096.25	28.71
20-10-2010	1100	1100	1070	1070	6500	1109.6	1154.6	1170.467	1097.35	28.71
21-10-2010	1070	1070	1070	1070	500	1108.4	1152.7	1170.333	1098.45	28.71
22-10-2010	1090	1100	1090	1100	8500	1107.8	1151.1	1170.333	1099.7	52.11
26-10-2010	1070	1070	1070	1070	30500	1106.6	1149.3	1170.2	1100.55	38.50
27-10-2010	1070	1070	1060	1060	177500	1105	1147.2	1169.8	1101.85	35.20
01-11-2010	1050	1050	1050	1050	500	1103.2	1145	1169.333	1103.1	32.23
02-11-2010	1080	1080	1080	1080	500	1102	1143	1168.867	1104.75	46.76
03-11-2010	1050	1050	1050	1050	37500	1100.4	1140.8	1168	1106.25	37.99
08-11-2010	1050	1050	1050	1050	9500	1098.8	1138.6	1167.2	1107.75	37.99
12-11-2010	1050	1050	1040	1040	21000	1097.2	1136.2	1166.333	1109.2	35.42
15-11-2010	1040	1040	1030	1030	140000	1095.4	1133.7	1165.2	1110.6	33.01
16-11-2010	1060	1060	1060	1060	3000	1094.2	1131.7	1164.267	1112.15	45.06
22-11-2010	1040	1060	1030	1060	11000	1093	1129.7	1163.333	1113.65	45.06
23-11-2010	1030	1060	1030	1060	1000	1091.8	1127.7	1162.4	1115.35	45.06
25-11-2010	1030	1030	1030	1030	21500	1089.8	1125.4	1161.267	1116.9	36.80
26-11-2010	1030	1030	1000	1000	310500	1087.2	1122.8	1159.933	1118.3	30.73
29-11-2010	1000	1000	1000	1000	3000	1084.6	1120	1158.667	1119.7	30.73
01-12-2010	1000	1000	1000	1000	35500	1082.2	1117.4	1157.4	1121.7	30.73
06-12-2010	990	990	990	990	10000	1079.6	1114.7	1156.133	1123.65	28.75
08-12-2010	990	990	990	990	7500	1077.2	1112	1154.933	1124.85	28.75
17-12-2010	1010	1030	960	960	199000	1074.2	1109	1153.533	1125.65	23.50
05-01-2011	960	960	960	960	9000	1071.4	1106.4	1152.133	1126.45	23.50
07-01-2011	960	960	940	940	64500	1068.2	1103.6	1150.667	1127.15	20.59
01-02-2011	930	930	930	930	500	1064.8	1101	1149.133	1127.55	19.30
03-03-2011	910	910	910	910	10000	1061	1098.4	1147.4	1127.8	17.01
04-04-2011	890	890	890	890	500	1056.8	1095.5	1145.6	1127.95	15.09
13-04-2011	880	880	880	880	1000	1052.4	1092.8	1143.733	1127.85	14.22
14-04-2011	880	880	860	860	78000	1047.6	1090	1141.733	1127.5	12.65
02-05-2011	880	880	880	880	150000	1043.2	1087.4	1139.867	1127.35	21.92
03-05-2011	880	890	880	890	188000	1038.8	1085	1138.067	1127.2	26.14
04-05-2011	890	1000	890	1000	496500	1036.8	1083.6	1137	1127.55	54.96
05-05-2011	1030	1050	960	970	1669000	1034	1081.8	1135.733	1127.65	49.31
06-05-2011	950	970	950	970	4000	1031.4	1079.9	1134.467	1127.75	49.31
09-05-2011	1000	1010	970	1000	523000	1029.4	1078.4	1133.4	1127.85	54.71
10-05-2011	1020	1030	950	950	16000	1026.4	1076.3	1131.533	1127.65	45.93
11-05-2011	990	990	940	990	14000	1024.2	1074.6	1129.933	1127.8	52.50
12-05-2011	990	1000	960	1000	5000	1022.2	1073	1128.267	1128	54.00
13-05-2011	1010	1010	980	980	1500	1019.8	1071.4	1126.333	1128.1	50.55
16-05-2011	920	970	920	940	50500	1016.6	1069.2	1124.133	1128.05	44.44
18-05-2011	940	990	940	970	28000	1013.6	1067.4	1122.067	1127.9	49.38
19-05-2011	960	970	960	970	8500	1010.4	1065.6	1120	1127.65	49.38
20-05-2011	970	1020	970	1020	84500	1008.6	1064.4	1118.2	1127.55	56.81
23-05-2011	960	970	960	960	4500	1005.8	1062.5	1116.133	1127.1	47.76
24-05-2011	950	970	950	960	9000	1003	1060.5	1113.867	1126.8	47.76
25-05-2011	970	1200	970	1100	64000	1003	1060.2	1112.533	1127.2	63.50
26-05-2011	1030	1150	1030	1150	12000	1004	1060.2	1111.533	1127.85	67.29
27-05-2011	1000	1180	1000	1180	12000	1005.8	1060.5	1110.8	1128.6	69.35
30-05-2011	1140	1180	1140	1180	11500	1007.8	1060.8	1110.067	1129.35	69.35
31-05-2011	1180	1190	1170	1190	8500	1010.2	1061.2	1109.333	1130.15	70.08
01-06-2011	1180	1180	1150	1150	25500	1011.8	1061.3	1108.4	1130.7	63.58
03-06-2011	1140	1140	1140	1140	3500	1013.2	1061.4	1107.467	1131.15	62.03
07-06-2011	1120	1130	1120	1130	77500	1014.4	1061.4	1106.6	1131.35	60.44
08-06-2011	1200	1200	1000	1120	5500	1014.8	1061.3	1105.667	1131.45	58.82
09-06-2011	1120	1130	1120	1130	11500	1016	1061.3	1104.867	1131.65	59.98
10-06-2011	1050	1050	1050	1050	10000	1015.8	1060.4	1103.4	1131.3	48.30
22-06-2011	1050	1050	1050	1050	40000	1015.8	1059.5	1101.933	1130.95	48.30
24-06-2011	950	1000	940	1000	652000	1014.2	1058.1	1100.067	1130.2	42.33
27-06-2011	1010	1050	980	1030	59000	1013.8	1057.1	1098.467	1129.45	46.60
28-06-2011	1030	1080	1010	1010	38000	1013	1055.9	1096.733	1128.65	44.25
30-06-2011	1050	1120	1050	1070	363500	1013.6	1055.4	1095.333	1128.15	52.06
01-07-2011	1070	1090	1060	1060	24000	1014.2	1054.8	1093.867	1127.45	50.78
06-07-2011	1060	1070	1000	1060	15000	1014.2	1054.2	1092.533	1126.75	50.78
07-07-2011	1060	1060	1060	1060	28500	1014.2	1053.6	1091.2	1126.05	50.78
08-07-2011	1030	1030	1030	1030	4000	1013.6	1052.7	1089.667	1125.2	46.51
12-07-2011	1020	1050	1020	1050	3500	1014	1051.9	1088.267	1124.45	49.56
13-07-2011	1010	1050	1010	1040	10000	1014.8	1051	1086.8	1123.65	48.08
14-07-2011	1040	1120	1040	1120	114500	1017.2	1050.9	1085.733	1123.3	58.68
15-07-2011	1050	1050	1050	1050	10000	1018.2	1050.2	1084.333	1122.6	49.21
18-07-2011	1050	1220	1050	1220	51000	1022.8	1051.2	1084.067	1122.8	64.28
20-07-2011	1110	1220	1100	1220	44000	1027.4	1052.3	1083.8	1123.05	64.28
21-07-2011	1230	1230	1200	1200	3000	1032.2	1053.2	1083.4	1123.2	61.78
22-07-2011	1190	1500	1190	1500	241000	1043	1057.2	1085.267	1124.85	76.53
25-07-2011	1510	1870	1500	1870	1047000	1061.6	1064.9	1089.6	1128.4	84.49
26-07-2011	1950	2325	1870	2325	1590000	1089.5	1077.15	1097.167	1134.225	89.29
27-07-2011	2350	2825	2325	2500	2693500	1121.3	1091.15	1106.033	1140.875	90.51
28-07-2011	2550	2600	2375	2375	381500	1151	1103.9	1114	1146.95	83.23
29-07-2011	2400	2475	2000	2425	1095000	1181.9	1117.15	1122.5	1153.275	83.79
01-08-2011	2500	2500	2250	2275	483000	1210.2	1128.9	1130.067	1158.85	75.61
02-08-2011	2300	2475	2125	2200	702000	1236.6	1139.9	1137.133	1164.05	71.83
03-08-2011	2200	2200	2000	2050	230500	1259.8	1149.3	1143.267	1168.5	64.86
04-08-2011	2000	2200	1950	1970	44500	1279.2	1158	1148.8	1172.55	61.43
05-08-2011	1860	1860	1500	1570	95500	1291.2	1162.6	1151.6	1174.6	47.82
08-08-2011	1520	1520	1180	1280	318000	1297.4	1164.4	1152.4	1175.2	40.77
09-08-2011	1240	1550	1200	1360	377000	1304.6	1167	1153.8	1176.2	43.26
10-08-2011	1430	1470	1360	1390	176000	1313.4	1169.9	1155.333	1177	44.20
11-08-2011	1390	1410	1310	1380	27500	1321.2	1172.7	1156.8	1177.75	43.94
12-08-2011	1440	1440	1330	1370	86000	1328.6	1175.4	1158.2	1178.35	43.66
15-08-2011	1360	1390	1340	1370	43000	1336.4	1178.1	1159.733	1178.85	43.66
16-08-2011	1400	1610	1400	1410	424000	1345.8	1181.2	1161.4	1179.55	45.28
18-08-2011	1570	1570	1360	1360	174500	1353.6	1183.6	1162.8	1179.95	43.59
19-08-2011	1350	1350	1210	1250	58500	1359.2	1184.8	1163.467	1179.8	40.07
22-08-2011	1250	1290	1240	1240	77000	1363.6	1186.1	1164.133	1179.55	39.75
23-08-2011	1220	1270	1220	1250	129000	1369.4	1187.6	1164.8	1179.45	40.26
24-08-2011	1270	1300	1260	1260	85500	1375.4	1189.2	1165.467	1179.25	40.79
25-08-2011	1260	1270	1250	1250	9500	1378.4	1190.7	1166.267	1179	40.40
05-09-2011	1200	1200	1200	1200	3000	1379.4	1191.7	1166.6	1178.5	38.42
06-09-2011	1240	1330	1240	1300	15000	1381.8	1193.8	1167.6	1178.55	44.30
07-09-2011	1300	1390	1300	1350	8000	1385.2	1196.5	1168.933	1178.85	47.02
08-09-2011	1270	1300	1240	1240	32000	1386.2	1198.2	1169.533	1178.55	42.14
09-09-2011	1290	1370	1270	1270	107500	1388.6	1200.2	1170.4	1178.45	43.85
12-09-2011	1270	1270	1220	1220	23000	1390.2	1201.7	1171	1178.15	41.64
13-09-2011	1250	1290	1220	1220	26500	1392	1203.2	1171.6	1177.95	41.64
14-09-2011	1270	1280	1180	1180	26000	1393.2	1204	1171.933	1177.55	39.78
15-09-2011	1180	1250	1180	1200	3500	1394.6	1205.3	1172.4	1177.3	41.20
16-09-2011	1200	1250	1200	1240	32000	1398.4	1207.1	1173.067	1177.15	44.03
19-09-2011	1260	1260	1220	1220	9000	1401.8	1208.8	1173.6	1176.9	42.91
20-09-2011	1180	1240	1150	1220	44000	1406.2	1210.2	1174.133	1176.6	42.91
21-09-2011	1150	1150	1100	1100	39500	1407.6	1210.7	1173.933	1175.75	36.50
22-09-2011	1100	1100	890	900	138500	1405.4	1209.2	1172.4	1173.9	28.78
23-09-2011	880	990	850	990	40500	1403.8	1208.7	1171.533	1172.45	35.40
26-09-2011	950	950	810	910	44500	1400.8	1207.5	1170.133	1170.6	32.51
27-09-2011	990	1050	960	960	44500	1398.8	1206.5	1169.067	1169.1	36.03
28-09-2011	960	1010	860	1000	140000	1397.6	1205.9	1168.267	1167.8	38.78
29-09-2011	1000	1000	1000	1000	36500	1397	1205.3	1167.467	1166.5	38.78
30-09-2011	1000	1000	1000	1000	10500	1396	1205	1166.6	1165.2	38.78
03-10-2011	1000	1000	950	1000	41500	1395.2	1205	1165.733	1163.9	38.78
04-10-2011	1000	1000	1000	1000	1000	1392.8	1205	1164.867	1162.5	38.78
05-10-2011	1000	1120	1000	1120	48500	1394.2	1206.2	1164.867	1161.8	48.42
06-10-2011	1200	1300	1200	1250	60500	1394.8	1208.8	1165.733	1161.75	56.42
07-10-2011	1200	1300	1150	1230	43000	1395	1211.2	1166.533	1161.6	55.01
10-10-2011	1200	1210	1150	1200	23000	1395	1213.6	1167.133	1161.3	52.87
11-10-2011	1220	1330	1220	1300	40500	1391	1217	1168.467	1161.7	58.64
12-10-2011	1300	1320	1250	1250	31500	1378.6	1220.1	1169.467	1161.85	55.01
13-10-2011	1310	1320	1310	1320	1000	1358.5	1224	1170.933	1162.5	58.85
14-10-2011	1310	1310	1250	1250	3500	1333.5	1227.4	1171.933	1162.9	53.90
17-10-2011	1300	1310	1300	1310	2500	1312.2	1231.6	1173.333	1163.55	57.22
19-10-2011	1300	1300	1180	1280	29000	1289.3	1235.6	1174.533	1164.2	55.08
20-10-2011	1160	1280	1160	1260	2000	1269	1239.6	1175.6	1164.8	53.64
21-10-2011	1210	1260	1210	1260	7000	1250.2	1243.4	1176.667	1165.4	53.64
24-10-2011	1270	1300	1270	1280	1500	1234.8	1247.3	1177.8	1166.15	55.01
25-10-2011	1280	1290	1280	1280	55500	1221	1250.1	1179	1166.85	55.01
26-10-2011	1210	1210	1100	1210	34000	1213.8	1252.5	1179.667	1167.15	49.14
27-10-2011	1210	1300	1210	1300	14500	1214.2	1255.8	1181	1167.85	55.69
28-10-2011	1380	1390	1380	1390	1000	1214.8	1259.7	1182.933	1169.05	61.08
31-10-2011	1300	1380	1280	1380	10000	1214.6	1264	1184.8	1170.15	60.20
08-11-2011	1080	1300	1040	1040	1758500	1207.8	1264.5	1184.4	1169.55	39.46
09-11-2011	1070	1090	950	980	445000	1200	1264.3	1183.6	1168.65	37.03
10-11-2011	960	1110	900	1010	330500	1192.8	1264.6	1183	1168	39.05
11-11-2011	1020	1060	980	990	103000	1184.4	1265.1	1182.267	1167.15	38.17
14-11-2011	990	1000	960	970	48500	1176.6	1265.1	1181.267	1166.25	37.27
15-11-2011	990	990	960	970	14000	1171	1265.1	1180.2	1165.35	37.27
16-11-2011	960	960	940	940	78500	1165	1264.3	1179.067	1164.35	35.80
17-11-2011	950	990	950	990	42000	1159.8	1264.6	1178.333	1163.55	40.05
18-11-2011	980	980	960	980	38000	1154.2	1264.8	1177.533	1162.65	39.49
21-11-2011	990	990	930	940	13500	1148	1263.2	1176.467	1161.7	37.23
22-11-2011	930	940	930	940	17000	1142.8	1261.1	1175.4	1160.65	37.23
23-11-2011	930	930	930	930	500	1135.4	1258.6	1174.333	1159.55	36.63
24-11-2011	950	950	910	930	19000	1127	1256.1	1173.333	1158.45	36.63
28-11-2011	930	950	920	920	107500	1120.6	1253.4	1172.333	1157.3	35.95
29-11-2011	920	920	920	920	3500	1113.6	1251.1	1171.333	1156.2	35.95
01-12-2011	920	920	920	920	6000	1107.6	1248.9	1170.333	1155.15	35.95
02-12-2011	850	900	850	900	2500	1101.2	1246.6	1169.2	1154	34.36
05-12-2011	890	940	890	920	16500	1096	1244.6	1168	1152.95	37.34
06-12-2011	890	890	890	890	27500	1089.8	1242.2	1166.8	1151.75	34.79
07-12-2011	940	980	940	970	8500	1084.4	1241.4	1166.2	1150.9	45.50
08-12-2011	910	970	910	970	9500	1079.4	1240.6	1165.667	1150.05	45.50
09-12-2011	920	970	910	940	13500	1073.8	1240	1164.733	1149.05	42.47
12-12-2011	940	950	910	950	50500	1070.8	1239.2	1164.067	1148.15	43.81
13-12-2011	910	950	900	940	49500	1071.6	1238.5	1163.333	1147.2	42.74
14-12-2011	940	940	920	940	38000	1070.6	1237.2	1162.667	1146.3	42.74
15-12-2011	920	940	920	940	7500	1071.2	1236	1162.067	1145.4	42.74
16-12-2011	920	950	920	950	14500	1071	1234.9	1161.333	1144.55	44.44
19-12-2011	930	930	930	930	2000	1069.6	1233.6	1160.467	1143.6	41.76
20-12-2011	920	930	920	930	13500	1068.2	1232.6	1159.6	1142.65	41.76
21-12-2011	950	950	930	950	12500	1067.2	1231.6	1159.067	1141.75	45.57
22-12-2011	930	930	930	930	500	1065.8	1230.5	1158.6	1140.75	42.57
23-12-2011	930	960	930	960	17000	1065	1228.9	1158.333	1139.9	48.08
27-12-2011	980	980	980	980	10000	1062.2	1228.2	1158.2	1139.2	51.43
28-12-2011	980	1050	980	1000	96500	1057.2	1226	1158.267	1138.6	54.58
29-12-2011	980	1080	980	1010	228000	1052.8	1223.9	1158.4	1138.1	56.11
30-12-2011	1040	1040	1020	1020	30000	1049.2	1222.1	1158.8	1137.65	57.65
02-01-2012	1010	1070	1000	1060	105500	1044.4	1217.7	1159.467	1137.45	63.21
03-01-2012	1060	1100	1060	1100	44000	1041.4	1210	1160.533	1137.45	67.77
04-01-2012	1080	1090	1070	1070	28000	1036.4	1197.45	1161.467	1137.3	61.61
05-01-2012	1100	1100	1050	1070	63000	1032.8	1183.15	1162.533	1137.15	61.61
06-01-2012	1070	1090	1070	1070	12500	1028	1170.1	1163.733	1137	61.61
09-01-2012	1060	1070	1060	1070	14000	1023.8	1156.55	1165	1136.85	61.61
10-01-2012	1050	1070	1050	1070	60000	1020	1144.5	1166.4	1136.7	61.61
11-01-2012	1050	1070	1050	1070	2500	1016.2	1133.2	1167.667	1136.55	61.61
12-01-2012	1010	1090	1010	1070	25000	1012	1123.4	1168.867	1136.35	61.61
13-01-2012	1050	1070	1050	1070	216000	1007.8	1114.4	1169.333	1136.2	61.61
16-01-2012	1060	1070	1010	1050	37500	1004.6	1109.2	1169.867	1135.9	55.52
17-01-2012	1010	1040	1000	1040	44500	999.4	1106.8	1170.333	1135.6	52.71
18-01-2012	1070	1070	1040	1040	4500	992.4	1103.6	1170.6	1135.3	52.71
19-01-2012	1070	1070	1040	1040	25000	985.6	1100.1	1171.2	1135	52.71
20-01-2012	1020	1070	1020	1050	524500	985.8	1096.8	1171.6	1134.75	55.52
24-01-2012	1020	1020	1020	1020	500	986.6	1093.3	1171.733	1134.35	46.58
26-01-2012	1020	1020	990	990	129500	986.2	1089.5	1171.8	1133.8	39.70
27-01-2012	1000	1000	980	980	29000	986	1085.2	1172.067	1133.2	37.70
30-01-2012	1000	1000	1000	1000	7500	986.6	1081.6	1172.267	1132.6	43.80
31-01-2012	1000	1000	950	990	53000	987	1079	1172.4	1131.9	41.61
01-02-2012	960	990	960	960	7500	987.4	1076.2	1172	1131.15	35.81
02-02-2012	960	1000	960	1000	29000	987.6	1073.7	1172.267	1130.65	46.51
06-02-2012	980	980	970	970	2500	987.4	1070.8	1172.333	1130	40.99
07-02-2012	970	970	970	970	5000	988	1068	1171.467	1129.35	40.99
08-02-2012	1000	1000	1000	1000	1500	989.2	1066	1170.467	1128.85	48.13
09-02-2012	970	970	970	970	1500	990	1062.7	1169.067	1128.25	42.58
10-02-2012	970	970	960	960	5500	990.6	1058.8	1167.6	1127.65	40.89
13-02-2012	960	960	960	960	5000	991.4	1056	1166.067	1127.1	40.89
14-02-2012	970	970	950	950	19000	992	1052.8	1164.733	1126.5	39.09
15-02-2012	990	1020	950	950	41000	992.6	1050.1	1163.467	1125.9	39.09
17-02-2012	950	950	950	950	3500	993.6	1047.4	1162.267	1125.3	39.09
20-02-2012	950	950	950	950	5000	994.2	1045.1	1161.133	1124.55	39.09
21-02-2012	1000	1000	1000	1000	9000	996.4	1043.1	1160.267	1124.2	53.01
22-02-2012	1000	1000	950	1000	26500	997	1040.7	1159.933	1123.9	53.01
24-02-2012	950	950	950	950	25000	996.6	1038	1159.267	1123.4	41.90
27-02-2012	950	950	950	950	2500	996.8	1035.3	1158.933	1122.75	41.90
28-02-2012	950	950	950	950	12500	996.8	1033.8	1158.4	1122.25	41.90
01-03-2012	930	930	930	930	1500	996.6	1034.1	1157.867	1121.65	37.93
05-03-2012	920	920	920	920	6500	996.2	1033.4	1156.867	1121.05	36.09
06-03-2012	920	920	920	920	500	995.8	1033.5	1155.933	1120.5	36.09
08-03-2012	920	920	920	920	500	995.2	1033.1	1155	1119.8	36.09
09-03-2012	1000	1010	1000	1010	5000	996.8	1033.2	1154.667	1119.55	58.65
15-03-2012	1000	1010	1000	1010	18000	998.4	1033.3	1154.533	1119.3	58.65
20-03-2012	1000	1000	1000	1000	5000	999.4	1033.3	1154.2	1119.15	56.10
21-03-2012	950	990	950	990	5500	1000.6	1033.2	1153.867	1119.1	53.59
26-03-2012	920	920	920	920	9000	999.8	1032.4	1152.533	1118.7	40.07
27-03-2012	930	940	930	940	3500	999	1030.6	1151.8	1118.4	44.39
28-03-2012	1000	1000	1000	1000	500	999	1028.1	1150.333	1118.45	54.89
30-03-2012	940	1000	940	1000	1500	998.8	1025.8	1148.867	1118.5	54.89
05-04-2012	980	980	970	970	3000	997.8	1023.5	1147.333	1118.55	49.47
10-04-2012	1000	1090	1000	1090	1500	998.4	1021.4	1144.6	1119.2	64.54
11-04-2012	1100	1100	1070	1070	31000	997.8	1019.6	1139.267	1119.85	61.26
12-04-2012	950	1030	950	1030	20000	997	1016.7	1130.633	1120.35	55.22
13-04-2012	1040	1080	980	1000	1498500	995.6	1014.2	1120.633	1120.8	51.14
16-04-2012	1000	1000	1000	1000	3500	994.2	1011.1	1111.467	1121.35	51.14
17-04-2012	980	1000	960	960	17500	992	1007.9	1101.7	1121.75	45.90
18-04-2012	960	960	930	930	4500	989.2	1004.6	1092.733	1122.1	42.40
20-04-2012	950	960	940	940	10500	986.6	1001.4	1084.333	1122.4	43.94
23-04-2012	960	1000	950	980	40000	984.8	998.4	1077.2	1122.85	49.72
24-04-2012	960	960	960	960	5500	982.6	995.2	1070.467	1122.65	47.10
25-04-2012	960	960	950	950	21000	980.6	992.6	1066.333	1122.55	45.80
30-04-2012	990	990	990	990	6500	979.6	989.5	1064.4	1122.65	51.55
04-05-2012	990	1200	990	990	114000	978.6	985.5	1061.933	1122.6	51.55
07-05-2012	950	950	950	950	12500	976.8	981.2	1059	1122.6	45.91
08-05-2012	950	950	860	950	14500	974.8	980.3	1056.133	1122.4	45.91
09-05-2012	940	1000	940	940	33500	973.2	979.9	1053.267	1122.1	44.49
23-05-2012	910	910	910	910	11000	971.6	978.9	1050.2	1121.75	40.47
08-06-2012	920	920	920	920	2000	970.4	978.2	1046.933	1121.65	42.34
12-06-2012	900	900	900	900	2500	968.4	977.5	1043.867	1121.3	39.65
20-06-2012	800	900	800	900	12500	966.6	976.8	1041.533	1120.95	39.65
21-06-2012	900	900	810	810	12500	963.6	975.5	1038.667	1119.9	29.79
22-06-2012	950	950	900	900	100500	961.6	974.6	1036.333	1119.6	44.62
25-06-2012	900	900	900	900	10000	960.2	973.8	1033.933	1119.3	44.62
26-06-2012	940	940	940	940	1000	959.6	973.8	1031.867	1118.5	50.06
12-07-2012	940	940	940	940	5000	958.4	973.8	1030.133	1117.45	50.06
16-07-2012	1000	1030	1000	1030	1500	959.6	974.8	1028.333	1116.7	60.25
17-07-2012	1020	1030	830	830	4884000	957	973.8	1024.867	1114.95	40.49
18-07-2012	830	870	830	850	265500	954.8	973.1	1022.267	1113.25	42.52
19-07-2012	850	850	800	800	74000	951.8	971.9	1019.133	1111.5	38.94
20-07-2012	800	830	800	800	15500	948.8	970.7	1016.333	1109.8	38.94
23-07-2012	790	840	750	770	136500	945.2	969.4	1013.333	1108	36.79
24-07-2012	790	820	760	770	29500	941.6	967.9	1010.6	1106.25	36.79
25-07-2012	720	810	720	780	61000	937.2	966.8	1007.8	1104.5	38.11
26-07-2012	780	800	740	800	119500	933.2	965.1	1004.867	1103.25	40.78
27-07-2012	760	800	760	790	27500	930	963.3	1002	1101.95	39.85
30-07-2012	800	820	790	800	160500	927	961.9	999.2	1100.95	41.29
31-07-2012	780	780	780	780	1000	923.6	960.2	997.067	1099.7	39.27
01-08-2012	780	790	780	790	116000	920.8	958.7	996.333	1098.6	40.83
02-08-2012	800	800	800	800	4000	918.4	957.3	995.067	1097.25	42.42
03-08-2012	800	800	750	800	7000	916	955.9	994.333	1095.95	42.42
06-08-2012	760	800	760	800	3000	913.6	954.4	993.267	1094.65	42.42
07-08-2012	770	800	770	800	5500	909.4	953.1	991.933	1093.35	42.42
08-08-2012	790	800	790	800	33500	905.2	951.8	990.6	1092.2	42.42
09-08-2012	830	830	770	800	12000	901.2	950.3	989.267	1090.95	42.42
10-08-2012	800	810	760	800	25000	897.4	949	987.933	1089.75	42.42
13-08-2012	780	800	770	800	4500	895	947.4	986.6	1088.15	42.42
14-08-2012	800	800	800	800	19500	892.2	945.6	984.467	1086.9	42.42
15-08-2012	800	820	800	800	18000	888.2	943.6	981.467	1084.8	42.42
16-08-2012	790	810	790	800	29000	884.2	941.5	978.6	1082.7	42.42
23-08-2012	800	800	800	800	6000	880.8	939.3	975.933	1080.7	42.42
24-08-2012	800	800	800	800	7500	875	936.7	972.6	1077.2	42.42
27-08-2012	810	810	810	810	4000	869.8	933.8	969.667	1071.9	46.21
28-08-2012	800	890	800	830	9000	865.8	931.4	966.4	1064.425	52.89
29-08-2012	780	820	780	780	17000	861.4	928.5	963.267	1055.825	39.64
30-08-2012	820	820	800	800	1500	857.4	925.8	959.867	1047.95	45.52
31-08-2012	800	810	800	810	8000	854.4	923.2	956.733	1039.875	48.23
03-09-2012	830	830	820	830	26500	852.4	920.8	953.867	1032.65	53.25
04-09-2012	770	820	770	820	40000	850	918.3	950.933	1025.75	50.61
05-09-2012	820	820	820	820	9500	846.8	915.8	947.867	1019.6	50.61
07-09-2012	820	820	820	820	13500	844	913.3	944.8	1013.85	50.61
10-09-2012	760	810	760	780	2000	840.6	910.6	941.933	1009.9	40.56
11-09-2012	810	810	800	800	25500	836.8	908.2	938.6	1007.5	46.30
13-09-2012	800	800	790	800	7500	833	905.8	934.667	1004.7	46.30
14-09-2012	820	850	800	840	21000	830.8	903.8	931.067	1001.95	56.13
20-09-2012	750	840	750	840	1000	828.6	901.7	929.733	999.25	56.13
25-09-2012	800	800	800	800	3500	825.8	899.5	928.533	996.4	46.30
26-09-2012	850	850	840	840	100500	824.4	898	927.4	993.75	54.82
28-09-2012	680	830	680	830	3000	822.6	896.5	926.333	990.85	52.58
01-10-2012	820	820	820	820	500	821	894.7	925.333	988.15	50.35
04-10-2012	810	820	810	820	1000	819.4	893	924.333	986	50.35
05-10-2012	730	790	730	780	15000	818.8	891.2	923.267	983.7	42.10
08-10-2012	830	830	800	800	949000	816.8	889.2	922	981.45	46.80
09-10-2012	840	890	830	830	105000	815.4	887.8	921	979.3	52.96
10-10-2012	810	840	800	840	158000	813.4	886.5	920.333	977.25	54.84
11-10-2012	830	830	830	830	500	811.2	884.8	919.6	975.4	52.58
12-10-2012	830	830	830	830	1000	807.2	883.4	918.933	973.05	52.58
15-10-2012	830	830	800	830	2000	807.2	882.1	918.267	970.45	52.58
16-10-2012	830	830	830	830	12500	806.8	880.8	917.667	968.4	52.58
18-10-2012	830	830	800	830	34000	807.4	879.6	917.067	966.2	52.58
19-10-2012	800	830	800	830	3000	808	878.4	916.467	964.25	52.58
22-10-2012	820	830	820	830	5500	809.2	877.2	916	962.3	52.58
23-10-2012	830	830	830	830	500	810.4	876	915.4	960.55	52.58
24-10-2012	830	830	830	830	500	811.4	874.3	915	958.7	52.58
25-10-2012	830	830	830	830	2500	812	872.6	914.067	956.65	52.58
29-10-2012	800	850	800	850	73500	813.2	871.6	913.267	954.8	59.57
30-10-2012	860	870	810	810	5500	813.4	870.2	912.4	952.75	45.21
01-11-2012	800	800	800	800	500	813.8	868.7	911.4	951.25	42.46
07-11-2012	800	800	800	800	1000	814	867.4	910.467	950.75	42.46
12-11-2012	800	800	800	800	1000	814	866.2	909.533	949.8	42.46
13-11-2012	800	800	800	800	1000	814	865	908.6	949.25	42.46
14-11-2012	800	800	800	800	5000	814	863.8	907.6	948.45	42.46
19-11-2012	800	800	800	800	15000	814	861.7	906.733	947.45	42.46
21-11-2012	840	860	840	860	58000	815.2	860.2	906.267	946.75	63.36
22-11-2012	810	890	810	890	105500	817	859.1	905.867	946.2	69.35
23-11-2012	890	940	890	890	126000	818.8	858.1	905.6	945.65	69.35
26-11-2012	880	920	880	920	242000	821.2	858.1	905.333	945.25	74.24
27-11-2012	900	1040	900	940	395000	824	858.1	905.067	944.35	76.89
28-11-2012	940	940	940	940	55000	826.8	857.5	904.667	942.8	76.89
29-11-2012	930	940	930	940	16500	829.6	856.9	904.2	941.35	76.89
30-11-2012	970	970	970	970	500	833	856.9	903.867	940.2	80.62
03-12-2012	920	940	900	940	103000	835.8	855.4	903.067	938.4	68.68
04-12-2012	900	970	900	940	27000	838.4	854.1	902	936.85	68.68
06-12-2012	930	930	930	930	1000	840.4	853.1	901.067	934.9	64.96
10-12-2012	890	890	890	890	7500	842.6	852	899.867	933.1	52.67
13-12-2012	860	860	850	850	20000	843.6	850.5	898.4	930.8	43.76
14-12-2012	840	890	840	890	35000	845.2	849.8	897.2	928.85	52.43
17-12-2012	880	880	880	880	1500	846.2	849.3	895.933	926.95	50.34
18-12-2012	860	860	830	830	10000	846.4	848.2	894.333	924.8	41.45
20-12-2012	750	860	750	860	7500	847.2	847	892.933	922.7	47.45
27-12-2012	800	830	800	830	5500	847.4	845.7	891.333	920.45	42.73
28-12-2012	800	800	800	800	5000	847.8	844.2	889.667	918.4	38.60
08-01-2013	800	810	800	800	21000	847.8	842.3	888.067	915.9	38.60
10-01-2013	760	790	760	790	11000	847.6	840.3	886.4	912.9	37.21
11-01-2013	750	800	750	800	74000	846.8	838.8	884.8	910	39.56
14-01-2013	800	800	800	800	4000	846	837.3	883.133	908.8	39.56
15-01-2013	800	800	800	800	5000	846	835.9	881.667	907.9	39.56
30-01-2013	770	770	770	770	10000	844.6	834.5	880.2	906.7	34.70
14-02-2013	770	860	750	750	125000	843	832.8	878.667	905.5	31.89
19-02-2013	730	730	730	730	500	841.2	831.1	876.867	904.3	29.33
21-02-2013	770	770	760	760	2500	840	829.7	875.333	903.25	37.44
26-02-2013	770	770	750	750	69500	839.4	829.1	873.933	902.3	35.96
28-02-2013	780	780	780	780	101000	839	827.9	872.467	901.25	43.22
04-03-2013	760	760	760	760	10000	837.6	826.5	871.067	900.15	39.96
05-03-2013	730	730	730	730	500	835.4	824.4	869.467	899.1	35.63
06-03-2013	740	780	740	780	13000	834.4	822.8	868	898.3	46.11
21-03-2013	740	780	740	780	1000	833.4	820.3	866.733	897.55	46.11
22-03-2013	850	850	850	850	5000	833.8	820.5	866	897.15	57.38
25-03-2013	750	880	750	850	106500	834.2	820.5	865.267	896.8	57.38
02-04-2013	850	950	850	950	130000	836.6	822	865.267	896.95	68.35
05-04-2013	780	890	780	890	43000	837.8	822.9	864.867	896.8	58.60
08-04-2013	830	830	750	820	43500	837.6	823.4	864	896.4	49.70
09-04-2013	760	820	760	820	42000	837.4	823.9	863.133	895.9	49.70
10-04-2013	790	790	780	780	21000	836.4	823.9	861.667	895.35	45.16
11-04-2013	820	820	820	820	7500	836.2	824.1	860.467	894.6	50.07
22-04-2013	800	950	800	840	115500	836	824.6	859.733	893.95	52.37
29-04-2013	850	850	790	790	268000	835.6	824.5	858.667	893.2	46.60
30-04-2013	790	790	790	790	3000	835.4	824.6	857.6	892.4	46.60
01-05-2013	770	830	770	780	81000	835	824.5	856.6	891.6	45.43
06-05-2013	820	840	730	810	78500	835.2	824.6	855.867	890.95	49.50
14-05-2013	810	910	770	770	142000	834.6	824.3	854.867	890.1	44.71
16-05-2013	810	820	780	810	28000	834.8	824.4	854.133	889.4	49.93
17-05-2013	770	810	770	810	22500	835	824.5	852.8	888.8	49.93
20-05-2013	760	810	760	810	4500	834	824.6	851.467	888.2	49.93
05-06-2013	800	800	800	800	9000	832.2	824.6	850.133	887.45	48.50
21-06-2013	800	800	800	800	9500	830.4	824.6	848.867	886.8	48.50
24-06-2013	780	880	780	830	139500	828.6	824.9	848.267	886.15	53.17
25-09-2013	810	810	810	810	1000	826	825	847.4	885.3	49.92
16-10-2013	840	840	840	840	500	824	825.4	846.333	884.5	54.42
23-12-2013	680	810	680	810	8000	821.4	825.5	845.067	883.5	49.62
21-01-2014	700	700	700	700	6000	816	824.5	843.267	881.9	36.81
29-01-2014	800	800	700	700	200	811.2	823.5	840.667	880.1	36.81
10-02-2014	750	750	700	750	6600	807.4	822.9	838.533	878.35	44.38
11-02-2014	700	700	700	700	300	802.8	821.6	836.333	876.5	39.31
12-02-2014	750	750	750	750	300	800	821.3	834.667	874.9	45.96
17-02-2014	710	710	710	710	500	797.2	820.4	832.733	873.1	41.99
18-02-2014	700	700	700	700	2500	793.4	819.3	831	871.25	41.04
19-02-2014	750	870	750	830	11700	792.4	819.3	830.333	870.05	55.26
20-02-2014	760	800	760	800	4000	791.8	819.1	829.4	868.7	52.13
21-02-2014	760	790	760	790	11300	790.4	818.8	828.133	867.3	51.10
25-02-2014	750	790	750	790	9000	789.6	818.5	827	865.9	51.10
26-02-2014	795	795	795	795	5000	789.5	818.65	825.967	864.625	51.65
04-03-2014	710	780	710	780	4000	789.1	818.45	824.567	863.325	49.82
06-03-2014	700	750	700	700	10400	787.3	817.45	822.633	861.625	41.37
07-03-2014	705	750	705	750	2700	786.3	816.55	821.3	860.175	47.38
11-03-2014	700	750	700	750	5100	785.3	815.65	819.967	858.675	47.38
12-03-2014	700	740	700	740	9300	784.1	815.05	818.633	857.275	46.28
13-03-2014	750	750	740	750	10000	783.7	814.15	817.567	856.075	47.59
24-03-2014	680	750	680	750	1800	783.7	813.35	816.433	854.925	47.59
01-04-2014	750	750	750	750	100	784.1	812.65	815.433	853.675	47.59
10-04-2014	750	750	750	750	2000	783.9	811.95	814.433	852.475	47.59
14-04-2014	750	750	750	750	300	783.9	811.65	814.033	851.425	47.59
22-04-2014	700	750	690	750	10000	783.3	811.15	813.033	850.175	47.59
23-04-2014	750	750	750	750	100	783.1	810.35	812.033	849.075	47.59
28-04-2014	690	690	690	690	2300	782.3	808.85	810.367	847.675	38.20
29-04-2014	750	750	750	750	2100	781.7	808.05	809.1	846.425	49.03
30-04-2014	820	820	800	800	200	782.1	807.75	807.567	845.575	55.95
06-05-2014	790	800	700	800	7700	781.1	807.45	807.367	844.775	55.95
07-05-2014	800	800	800	800	100	780.1	807.15	807.033	843.975	55.95
09-05-2014	720	800	720	800	200	777.1	806.85	807.033	843.225	55.95
19-05-2014	720	790	720	790	1200	775.1	806.45	806.967	842.425	53.98
19-06-2014	790	790	790	790	5000	774.5	806.05	807.1	841.625	53.98
27-06-2014	690	690	690	690	5000	771.9	804.65	806.567	840.325	38.31
02-07-2014	795	795	790	790	200	772.1	804.25	806.633	839.275	53.00
08-07-2014	790	790	790	790	34900	771.5	803.85	806.567	838.225	53.00
09-07-2014	790	790	790	790	34900	770.5	803.25	806.567	837.425	53.00
19-08-2014	760	760	760	760	2000	769.9	802.75	806.3	836.475	48.66
20-08-2014	800	800	800	800	100	770.1	802.75	806.433	835.725	54.07
21-08-2014	750	800	740	790	8200	770.3	802.65	806.433	835.025	52.58
22-08-2014	740	740	740	740	100	768.9	802.05	806.033	834.125	45.78
25-08-2014	790	790	730	770	7400	768.9	801.75	805.833	833.375	49.96
28-08-2014	790	790	790	790	200	768.5	801.65	805.767	832.725	52.58
02-09-2014	750	800	750	800	400	768.3	801.65	805.767	831.675	53.88
04-09-2014	800	800	800	800	100	768.1	801.05	805.767	830.625	53.88
08-09-2014	800	800	800	800	5800	768.1	800.15	805.767	829.625	53.88
23-09-2014	795	795	795	795	100	768	799.2	805.733	828.65	52.98
21-10-2014	800	800	800	800	4700	767.4	798	805.733	828.05	53.82
24-10-2014	750	750	750	750	100	766.2	796.1	805.4	827.1	45.15
27-10-2014	850	900	850	895	400	767.3	795.65	806.033	826.575	63.51
11-11-2014	700	700	700	700	1500	765.1	793.25	805.367	825.075	42.77
12-11-2014	700	780	700	770	500	766.5	791.25	805.167	824.075	49.19
19-11-2014	780	780	780	780	100	768.1	789.65	805.033	822.525	50.05
20-11-2014	740	780	700	740	13000	767.9	787.65	804.567	820.875	46.64
25-11-2014	740	740	740	740	2900	768.7	785.75	803.967	819.425	46.64
26-11-2014	750	750	750	750	5000	768.7	784.35	803.767	818.175	47.67
27-11-2014	750	750	750	750	1000	769.5	783.35	803.433	816.925	47.67
28-11-2014	800	800	800	800	100	771.5	782.45	803.367	816.125	52.95
05-12-2014	800	800	800	800	400	770.9	781.65	803.167	815.475	52.95
08-12-2014	710	790	710	790	3600	770.7	781.25	802.967	814.725	51.74
09-12-2014	790	790	790	790	100	770.7	780.55	802.767	813.775	51.74
11-12-2014	710	790	710	790	200	770.7	780.15	802.567	812.925	51.74
12-12-2014	790	790	790	790	100	770.6	780.05	802.633	812.125	51.74
18-12-2014	705	800	705	800	5100	771	780.05	802.633	811.175	53.18
24-12-2014	700	830	700	830	100600	773.6	780.45	802.833	810.375	57.30
29-12-2014	850	850	800	830	130300	775.2	780.75	802.767	809.775	57.30
30-12-2014	730	830	730	830	300	776.8	781.05	802.7	809.175	57.30
09-01-2015	900	900	900	900	100	780	782.05	803.367	808.975	66.01
20-01-2015	800	800	800	800	100	781	782.35	803.1	808.425	50.24
27-01-2015	700	730	700	730	600	780.6	782.15	802.433	807.475	42.58
28-01-2015	740	800	740	800	1300	781.6	782.85	802.3	806.975	50.68
30-01-2015	800	800	800	800	600	782.6	783.25	802.167	806.475	50.68
11-02-2015	700	790	700	790	1900	783.4	783.65	802.233	806.375	49.52
12-02-2015	710	780	710	780	200	784	783.65	802.1	805.775	48.33
16-02-2015	705	780	705	780	700	784.6	783.85	801.767	805.175	48.33
17-02-2015	700	780	700	780	200	786.4	784.35	801.367	804.375	48.33
18-02-2015	840	840	840	840	100	788.2	784.95	801.433	803.875	56.21
06-03-2015	800	800	800	800	200	788.2	785.15	801.233	802.725	50.67
12-03-2015	770	770	745	745	300	787.1	784.1	800.667	802.3	44.21
17-03-2015	740	740	740	740	100	785.9	783	800.067	801.75	43.66
23-03-2015	720	720	700	700	4700	783.9	780.5	799.2	801.25	39.47
24-03-2015	700	700	700	700	200	782.1	778.6	798.333	800.75	39.47
25-03-2015	690	690	690	690	2000	780.1	777.3	797.4	800.35	38.40
26-03-2015	680	680	680	680	2000	779.9	775.9	796.4	799.9	37.31
07-04-2015	700	700	690	690	1900	777.9	775	795.467	799.45	39.17
08-04-2015	700	710	700	710	2700	776.3	773.9	794.667	799	42.82
15-04-2015	630	710	630	630	53700	773.1	771.8	793.2	798.2	34.03
17-04-2015	630	630	630	630	1000	770.5	770.2	792	797.35	34.03
20-04-2015	620	620	610	610	4000	766.7	768.4	790.733	796.5	32.11
21-04-2015	630	630	630	630	2600	763.5	766.9	789.6	795.7	35.99
23-04-2015	630	630	630	630	3600	761.3	765.1	788.467	794.85	35.99
24-04-2015	640	640	640	640	1000	758.7	763.8	787.4	794.05	38.04
28-04-2015	620	620	620	620	3000	755.3	761.9	786.2	793.15	35.58
29-04-2015	600	600	600	600	10000	751.3	759.8	784.867	792.15	33.27
03-06-2015	600	600	600	600	100	747.3	757.7	783.133	791.15	33.27
25-06-2015	600	600	600	600	600	743.3	755.7	781.2	790.15	33.27
26-06-2015	590	600	590	600	2800	739.4	753.7	779.267	789.15	33.27
30-06-2015	650	650	600	625	2100	735.9	751.65	777.3	788.275	39.84
01-07-2015	600	600	600	600	2000	732.9	749.55	775.033	787.275	36.02
27-07-2015	640	640	640	640	200	727.8	747.55	773.033	786.475	45.09
28-07-2015	680	680	680	680	17000	727.4	746.25	771.3	785.875	52.37
30-07-2015	690	700	690	700	2500	726	746.25	769.5	785.375	55.54
31-07-2015	700	840	700	840	600	727.2	747.65	768.833	785.575	70.40
03-08-2015	750	750	750	750	100	727.4	747.65	767.567	785.275	57.17
02-10-2015	800	800	800	800	100	728.6	748.65	766.7	785.125	61.50
03-12-2015	720	790	720	790	500	729.4	749.05	766.033	785.175	60.19
17-12-2015	715	800	715	800	1000	730.4	749.95	765.7	785.175	61.08
18-12-2015	900	900	900	900	100	732.4	751.95	765.767	785.625	68.65
29-12-2015	1000	1000	875	875	200	733.9	752.4	765.733	785.85	65.24
06-01-2016	975	975	860	860	200	735.3	753	765.933	786.05	63.20
07-01-2016	950	950	950	950	100	738.5	754.6	766.533	786.7	69.37
08-01-2016	1050	1050	1050	1050	100	743.7	757.2	768	787.85	74.49
13-01-2016	1150	1150	945	945	200	746.8	758.7	768.967	788.675	62.65
14-01-2016	855	855	855	855	100	747.9	759.45	769.333	788.95	54.64
21-01-2016	980	980	900	900	1100	749.3	761.45	770.067	789.45	57.56
02-02-2016	980	980	980	980	100	752.3	763.75	771.267	790.15	62.22
05-02-2016	1070	1070	930	930	200	754.3	765.55	772.133	790.6	57.94
29-02-2016	1020	1020	1020	1020	100	756.7	768.35	773.6	791.7	62.89
10-03-2016	920	920	920	920	100	759.1	770.05	774.6	792.1	55.13
21-03-2016	895	895	895	895	1400	762.4	771.5	775.567	792.425	53.35
22-03-2016	890	890	890	890	300	764.2	772.9	776.633	792.775	52.99
24-03-2016	890	890	890	890	100	766	774.3	777.5	793.125	52.99
11-04-2016	990	990	990	990	100	770	776.7	779.1	794.175	59.46
14-04-2016	895	895	895	895	100	772.3	778.15	779.867	794.65	52.12
09-05-2016	895	895	895	895	200	774.6	779.6	780.767	794.975	52.12
11-05-2016	810	810	810	810	1500	775.2	780.8	781.3	794.825	46.20
12-05-2016	800	800	800	800	200	774.4	781.3	781.433	794.675	45.55
16-05-2016	895	895	895	895	100	776.3	782.25	782.2	795	52.45
14-06-2016	845	845	845	845	100	778.3	782.7	782.167	795.075	48.93
15-06-2016	845	845	845	845	100	780.4	783.15	782.133	795.15	48.93
28-06-2016	830	830	830	830	100	783	783.45	781.333	795.15	47.82
01-07-2016	820	820	820	820	17500	785.4	783.75	780.867	795.1	47.05
11-07-2016	820	820	820	820	200	788	784.05	780.867	795.05	47.05
18-07-2016	820	820	750	750	12500	789.4	784.65	780.4	794.65	41.61
19-07-2016	790	790	790	790	7900	791.4	784.65	780.467	794.45	45.49
20-07-2016	800	800	800	800	600	793.2	784.75	780.333	794.3	46.44
28-07-2016	750	870	720	870	3100	798	785.55	780.533	794.4	52.71
29-07-2016	910	910	910	910	100	803.6	787.05	781.333	794.9	55.88
01-08-2016	920	920	820	820	4400	807.8	787.25	781.533	795	48.06
02-08-2016	770	770	770	770	100	810.6	787.05	781.467	794.85	44.35
03-08-2016	725	870	700	730	16800	812.6	786.95	780.933	794.5	41.59
08-08-2016	830	840	830	840	300	816.6	787.65	781.4	794.7	50.69
09-08-2016	850	850	825	840	18400	821	788.15	781.6	794.9	50.69
10-08-2016	840	860	800	860	82900	826.2	788.75	781.933	795.2	52.26
21-10-2016	855	855	855	855	100	831.3	789.3	782.233	795.175	51.82
07-11-2016	855	855	855	855	1100	836.4	789.85	782.6	795	51.82
08-11-2016	860	860	860	860	100	841.6	790.5	783	794.85	52.29
09-11-2016	855	855	855	855	11800	846.2	791.05	783.167	794.525	51.75
10-11-2016	855	855	855	855	5000	851.3	792.1	783.467	794.1	51.75
21-11-2016	855	855	855	855	100	855.6	791.7	783.567	793.675	51.75
23-11-2016	855	855	855	855	100	859.1	793.25	783.867	793.25	51.75
08-12-2016	855	855	855	855	600	862.2	794.1	784.9	792.675	51.75
19-12-2016	840	840	840	840	100	862.2	794.7	785.833	792.175	49.51
22-12-2016	760	1000	760	900	1600	865.2	796.3	786.833	791.975	57.44
03-01-2017	885	885	885	885	600	866.9	797.75	788.067	791.75	55.11
11-01-2017	800	835	800	835	700	867.8	798.6	788.633	791.475	48.10
12-01-2017	700	900	700	900	400	869.8	800.1	789.9	791.725	55.94
17-01-2017	1000	1000	980	990	1600	871.6	802	791.833	792.225	64.04
25-01-2017	750	975	750	835	3400	870.8	802.35	791.867	792	47.76
30-01-2017	700	700	700	700	100	867.6	801.45	791.2	791.35	38.56
31-01-2017	700	700	700	700	1000	862.6	800.55	790.6	790.55	38.56
01-02-2017	800	800	740	800	400	857.6	800.65	790.667	790.4	47.28
08-02-2017	785	785	785	785	100	854.4	800.6	790.6	790.325	46.22
20-02-2017	785	785	785	785	100	853	800.45	790.633	790.25	46.22
23-02-2017	780	780	780	780	100	850.6	799.95	791.167	790.2	45.83
24-02-2017	780	780	780	780	100	846.6	799.45	791.367	790.1	45.83
09-03-2017	600	600	600	600	3400	840	797.15	790.367	789.1	33.73
10-03-2017	600	600	600	600	200	831.6	794.15	789.433	788.1	33.73
14-03-2017	600	700	600	700	27100	827.2	793.15	789.1	787.75	43.36
15-03-2017	845	845	840	840	300	826.1	794.25	789.7	788.2	53.54
17-03-2017	800	1040	800	990	6500	828.1	796.15	791.3	789.5	61.53
20-03-2017	940	940	800	800	3700	826.3	796.15	791.633	789.7	49.84
21-03-2017	800	920	800	920	200	824.9	797.45	792.767	790.55	55.58
22-03-2017	920	920	920	920	100	825.4	798.85	793.9	791.25	55.58
23-03-2017	910	915	870	870	3900	824.9	799.75	794.7	791.8	52.67
30-03-2017	870	870	870	870	400	826.1	800.65	795.9	792.5	52.67
04-04-2017	870	1080	870	920	2600	828.5	801.45	797.033	793.2	55.38
10-04-2017	1030	1030	1030	1030	100	831.2	803.75	798.567	794.45	60.71
11-04-2017	1030	1030	1030	1030	100	834.9	806.6	800.1	795.35	60.71
13-04-2017	950	950	940	940	300	836.8	808.6	801.033	795.8	54.53
17-04-2017	800	800	800	800	1500	836.2	809.6	801.033	795.05	46.58
18-04-2017	800	800	800	800	1400	835.8	810.6	801.1	794.6	46.58
20-04-2017	995	995	800	900	2500	837.4	812.7	801.833	795	52.34
05-05-2017	900	900	900	900	100	840.4	814.9	803.233	795.4	52.34
12-05-2017	880	880	880	880	100	842.2	816.8	803.833	795.9	51.06
15-05-2017	830	830	830	830	100	842.8	818	804.1	795.95	47.92
16-05-2017	830	830	830	830	100	842	820	804.367	795.9	47.92
17-05-2017	830	900	830	900	1900	841.8	822.7	805.3	796.45	52.65
08-06-2017	900	900	900	900	100	843.4	825.6	805.967	797	52.65
12-06-2017	900	900	900	900	100	846	828.3	806.7	797.6	52.65
22-06-2017	900	900	900	900	4500	849.4	831	807.767	798.05	52.65
07-07-2017	680	900	680	880	22600	850.2	833.4	808.5	798.6	50.87
11-07-2017	900	900	900	900	100	851.4	836.2	809.233	799.05	52.60
13-07-2017	1000	1000	1000	1000	100	854.2	840.2	810.567	800	60.13
18-07-2017	960	960	960	960	100	856.3	843.8	811.633	800.75	56.28
20-07-2017	950	950	950	950	200	858.2	847.3	812.633	801.5	55.32
25-07-2017	900	900	900	900	100	859	850.3	813.333	802	50.70
26-07-2017	950	950	900	900	10900	859.9	853.05	814	802.35	50.70
27-07-2017	930	930	775	775	2600	858.3	854.8	814.167	802.175	40.80
28-07-2017	780	780	780	780	200	856.8	856.2	813.4	801.875	41.29
31-07-2017	805	805	800	800	2400	855.7	857.4	814.067	801.825	43.33
01-08-2017	800	935	720	900	11800	856.6	859.4	814.933	802.825	52.25
02-08-2017	950	950	950	950	300	858.8	860.5	816.067	804.075	55.97
03-08-2017	930	930	930	930	100	859.4	862.3	817.333	804.975	54.15
04-08-2017	930	930	930	930	100	860.3	863.6	818.6	806.125	54.15
07-08-2017	900	905	850	905	1700	861.7	864.75	819.633	806.9	51.71
14-08-2017	950	950	950	950	100	862.7	866.25	820.967	808.1	55.59
22-08-2017	945	945	945	945	100	861.8	866.7	821.933	809.325	55.06
28-08-2017	720	930	720	930	400	863.7	867.25	822.8	809.825	53.42
11-09-2017	915	915	915	915	100	868	867.8	823.633	810.4	51.76
06-10-2017	700	760	700	760	200	869.2	865.9	823.433	810.25	38.44
09-10-2017	770	780	770	780	700	868.8	863.2	823.367	810.2	40.56
10-10-2017	760	760	760	760	100	868.3	861.35	823.167	810.025	39.11
16-10-2017	760	800	760	800	200	868.6	860.8	823.167	810.125	43.47
17-10-2017	870	870	870	870	100	870.4	860.5	823.433	810.975	50.20
19-10-2017	860	860	840	840	400	871.6	859.1	823.5	811.425	47.59
23-10-2017	830	830	830	830	200	876.2	858.1	823.5	811.825	46.71
26-10-2017	760	760	750	750	8700	879.2	855.4	822.5	811.875	40.34
27-10-2017	750	820	750	820	400	881.6	854.4	822.633	812.225	47.14
30-10-2017	870	870	870	870	100	882.2	854.15	823.567	812.825	51.40
31-10-2017	850	850	850	850	900	879.4	853.75	823.9	813.325	49.67
01-11-2017	870	870	870	870	100	880.8	853.55	824.367	813.925	51.43
02-11-2017	870	870	870	870	100	879.8	852.35	824.9	814.525	51.43
03-11-2017	675	790	660	745	5800	876.3	850.85	824.667	814.5	41.05
06-11-2017	785	795	745	795	3400	874.8	849.85	824.767	814.725	45.77
08-11-2017	795	795	790	790	300	873.2	849.65	824.833	815.225	45.37
15-11-2017	790	790	790	790	100	870.6	849.55	824.5	815.425	45.37
17-11-2017	750	750	750	750	200	865	848.1	824.167	815.175	42.04
20-11-2017	700	700	700	700	100	858.4	846.65	823.867	814.675	38.26
21-11-2017	700	700	700	700	300	853.6	845.2	823.6	814.175	38.26
22-11-2017	700	700	700	700	1300	851.6	843.9	823.6	813.675	38.26
23-11-2017	650	735	650	735	4500	850.3	843.05	823.833	813.4	42.76
24-11-2017	745	745	745	745	100	847.2	842.3	824.2	813.175	44.02
27-11-2017	700	750	700	750	1300	844.2	842.3	824.667	813.475	44.67
29-11-2017	745	745	745	745	2300	841.5	841.85	825.033	813.25	44.12
08-12-2017	615	615	615	615	100	837.2	840	824.4	812.375	32.74
11-12-2017	620	620	620	620	100	833	837.5	824.333	811.525	33.45
12-12-2017	700	725	645	645	1900	827.9	834.85	824.433	810.95	37.03
13-12-2017	720	720	720	720	100	824.3	833.85	825.167	810.55	46.37
15-12-2017	665	725	665	725	200	820.8	833.4	825.8	810.225	46.93
10-01-2018	680	770	630	770	11700	818.2	833.8	826.733	810.375	51.84
18-01-2018	715	750	715	750	200	815.6	832.9	827.467	810.275	49.64
19-01-2018	720	740	720	740	200	812.4	831.9	828.267	810.025	48.54
22-01-2018	740	740	740	740	100	807.2	830.7	829.2	809.725	48.54
23-01-2018	770	770	770	770	100	803.4	829.85	830.333	809.575	52.25
25-01-2018	735	770	720	770	700	799.8	829	831.467	809.425	52.25
26-01-2018	770	770	770	770	100	797.2	828.1	832.6	809.3	52.25
29-01-2018	760	760	760	760	100	794.4	827.15	833.5	809.1	50.72
31-01-2018	745	745	745	745	100	793.8	826.05	834.467	809.075	48.44
01-02-2018	765	770	745	745	300	793.1	824.95	835.167	808.325	48.44
09-02-2018	740	740	740	740	100	791.9	823.8	835.567	808.525	47.61
12-02-2018	770	840	770	800	1200	789.9	823.25	836.233	808.675	57.09
14-02-2018	755	755	675	675	300	784.4	821.6	835.133	808.15	40.61
15-02-2018	710	840	710	820	6700	782.2	820.8	835.6	808.55	56.35
20-02-2018	700	820	700	720	2400	778	819.15	835.067	808.45	47.08
21-02-2018	720	840	720	820	10300	776.3	819	835.267	808.8	55.05
23-02-2018	820	820	820	820	300	773.7	818.2	835.4	809.15	55.05
27-02-2018	740	740	740	740	100	769.6	815.7	834.333	808.85	48.30
28-02-2018	740	740	740	740	2000	765.8	814.75	833.433	808.55	48.30
01-03-2018	740	780	735	780	6400	763.1	815.55	832.9	808.5	51.73
05-03-2018	770	780	770	780	500	763.5	816.35	831.767	808.45	51.73
06-03-2018	760	780	750	780	2200	763.5	816.15	829.967	808.4	51.73
12-03-2018	700	700	700	700	1000	762.3	815.3	828.333	807.95	44.38
16-03-2018	700	700	700	700	200	760.3	814.45	827.3	807.45	44.38
19-03-2018	700	755	700	755	700	758	814.2	826.333	807.075	50.04
20-03-2018	710	755	710	755	2800	756.3	813.95	824.833	806.7	50.04
26-03-2018	755	820	755	820	400	756.1	816.15	824.1	806.65	56.16
28-03-2018	815	815	715	815	1800	757.4	818.3	822.733	806.225	55.59
29-03-2018	770	815	770	815	300	757.3	819.45	822.033	806.3	55.59
03-04-2018	715	815	715	815	200	756.2	819.2	821.5	806.725	55.59
19-04-2018	715	800	710	750	19300	754.2	816.8	820.567	806.475	47.80
20-04-2018	760	850	760	850	5600	753.8	817.3	820.3	806.725	57.64
23-04-2018	850	850	835	835	6800	753.1	816.45	819.267	806.95	55.94
26-04-2018	800	800	725	800	300	754.2	815.25	818.633	807.05	52.07
27-04-2018	780	780	780	780	4000	753.9	814.35	817.867	807.05	49.95
30-04-2018	755	755	755	755	100	753.2	813.2	817.5	806.925	47.35
02-05-2018	710	770	710	770	200	752.8	811.7	817.3	806.575	49.06
17-05-2018	770	840	770	840	800	754.6	809.8	816.933	806.775	56.22
05-07-2018	790	795	710	795	1100	756.5	807.45	816.6	807.025	51.23
06-07-2018	760	760	760	760	100	757.7	805.65	816.033	807.125	47.69
09-07-2018	760	810	760	810	200	759.9	805.75	815.9	807.675	52.72
11-07-2018	810	1000	810	1000	900	765.2	807.75	817.1	809.175	66.07
12-07-2018	1000	1000	1000	1000	300	770.3	808.75	818.3	810.725	66.07
16-07-2018	960	960	960	960	400	774.5	809.35	819.7	812.125	61.81
20-07-2018	1000	1000	1000	1000	100	779.6	810.55	821.1	813.675	64.29
23-07-2018	1000	1000	990	990	13000	787.1	812.15	822.367	815.075	63.19
24-07-2018	750	980	745	745	74000	789.6	811.3	821.533	815.65	43.47
25-07-2018	790	865	715	850	23100	793.7	810.8	821.133	816.75	50.59
26-07-2018	850	850	850	850	700	796.3	810.3	821.333	817.95	50.59
27-07-2018	710	830	710	830	2000	798.4	809.6	821.733	818.95	49.22
30-07-2018	710	830	710	800	300	799	808.6	822.2	819.8	47.16
31-07-2018	720	720	720	720	100	798.4	807	821.4	820.2	42.10
01-08-2018	800	800	795	795	400	799.5	805.95	821.1	821.075	47.76
02-08-2018	790	990	790	800	8000	800.7	803.95	820.7	822.075	48.12
03-08-2018	990	995	850	925	10400	803.8	803.6	821.167	823.7	56.32
06-08-2018	920	925	860	925	3200	806.9	803.35	821.633	825.325	56.32
07-08-2018	950	950	950	950	100	810.5	803.85	822.233	827.075	57.86
08-08-2018	900	945	850	915	1900	813.6	804	822.633	828.525	54.94
09-08-2018	730	895	730	870	700	816.1	804.95	822.733	829.875	51.34
10-08-2018	900	900	900	900	100	819.2	806.15	823.033	831.175	53.52
23-08-2018	900	900	900	900	300	822.4	807.15	823.333	832.275	53.52
03-09-2018	880	880	880	880	100	824	806.95	823.5	833.175	51.73
06-09-2018	890	890	890	890	100	828.3	806.35	823.833	833.425	52.58
07-09-2018	890	890	890	890	100	829.7	805.95	823.767	834.125	52.58
10-09-2018	940	940	880	880	700	832.9	805.45	823.733	834.525	51.52
14-09-2018	930	930	930	930	100	835.1	805.7	824.367	835.225	56.27
17-09-2018	890	890	890	890	100	836.5	805.1	824.3	835.675	51.89
18-09-2018	940	1000	940	970	2100	841.1	805.35	824.167	836.025	58.80
19-09-2018	1000	1010	730	770	7800	841.7	803.75	823.733	835.5	42.41
20-09-2018	800	800	800	800	600	842.1	802.6	824.4	835.2	44.89
21-09-2018	800	800	600	760	500	841.7	802.6	824.8	834.25	42.27
24-09-2018	700	730	700	730	700	840.7	802.1	824.333	832.65	40.37
27-09-2018	890	890	740	880	21300	844.3	803.3	824.967	832.325	51.99
28-09-2018	880	880	780	840	12500	847.1	803.7	825.333	832.25	49.24
01-10-2018	900	900	715	880	20400	849.6	803.8	826	832.15	51.98
02-10-2018	1095	1095	970	970	1400	853.9	805.1	827.267	832.1	57.53
03-10-2018	1205	1205	750	940	3300	856.3	806.2	829.533	832.15	55.24
04-10-2018	1100	1100	760	760	2400	855.2	806.3	830.6	830.85	43.92
05-10-2018	770	935	770	775	7700	854.4	805.85	831.1	830.125	44.94
08-10-2018	770	780	770	780	200	853.7	804.95	830.7	829.55	45.29
09-10-2018	730	900	730	840	8700	855.5	804.85	829.7	829.3	49.49
10-10-2018	890	1000	800	970	42800	857.9	805.85	830.833	829.7	57.17
11-10-2018	970	980	765	800	2700	857.2	805.15	830.033	828.75	47.09
12-10-2018	700	940	600	930	500	859.8	807	830.1	828.925	53.80
15-10-2018	800	825	800	825	200	860.7	807.3	829.8	828.575	48.46
16-10-2018	830	970	830	970	1300	865	809.1	830.467	829.375	55.09
17-10-2018	975	975	850	890	1800	867.4	810.1	830.267	829.825	51.18
18-10-2018	1000	1000	880	880	31400	868.2	811.4	829.267	829.75	50.69
19-10-2018	875	875	840	875	1600	869.8	813.15	828.233	829.9	50.43
22-10-2018	850	850	830	850	10000	871.6	814.65	827.633	829.925	49.09
23-10-2018	810	810	800	800	200	871.4	815.65	827.633	829.775	46.43
25-10-2018	850	850	850	850	700	868.4	816.8	827.967	829.925	49.39
26-10-2018	890	890	890	890	200	866.2	818.25	827.9	830.275	51.68
29-10-2018	750	750	750	750	100	862	818.25	826.9	830.275	44.14
30-10-2018	700	700	700	700	100	856	817.8	825.7	829.825	41.79
01-11-2018	730	730	620	705	10300	850.3	818.7	824.867	829.35	42.12
02-11-2018	875	875	665	705	4500	849.5	819.55	824.033	828.525	42.12
05-11-2018	710	710	660	660	200	845.7	819.7	822.433	827.275	39.76
06-11-2018	710	710	710	710	100	842.9	819.6	821.167	826.725	43.55
08-11-2018	600	720	600	720	200	840.7	819.55	819.967	826.475	44.30
09-11-2018	720	810	600	810	2200	840.9	819.95	819.367	826.875	50.69
12-11-2018	800	900	660	900	7000	844.5	821.45	819.5	827.175	56.11
15-11-2018	890	900	700	900	5700	846.6	823.05	819.5	827.475	56.11
16-11-2018	890	890	730	780	1400	846.2	823.45	818.033	827.075	47.96
22-11-2018	785	785	770	770	2000	843.1	823.45	816.767	826.65	47.34
23-11-2018	800	810	800	810	500	840.8	823.85	815.833	826.425	50.11
26-11-2018	820	820	820	820	1100	838.2	824.35	815.3	826.225	50.80
27-11-2018	1020	1020	770	980	3500	839.5	826.55	815.833	826.85	60.33
29-11-2018	1030	1220	900	900	1300	840.1	828.1	816.667	827.075	54.63
30-11-2018	900	900	890	890	600	839.9	829.55	817.4	827.25	53.95
03-12-2018	890	890	750	890	1000	839.7	831.05	818	827.425	53.95
04-12-2018	890	890	890	890	500	839.9	831.95	817.933	827.6	53.95
05-12-2018	750	815	730	730	157200	836.7	832.5	816.467	827.05	43.13
06-12-2018	770	770	725	725	17900	833.4	831.55	815.1	826.175	42.84
07-12-2018	760	810	720	720	1800	830.2	831.55	813.7	825.35	42.53
10-12-2018	720	805	720	805	700	827.7	831.4	813.033	825.2	49.20
11-12-2018	805	805	715	760	1400	825.1	830.8	811.767	824.5	46.15
12-12-2018	810	810	710	780	15200	821.3	831.2	810.667	823.45	47.70
13-12-2018	830	830	710	720	5000	820.3	831	809.267	822.875	43.63
14-12-2018	730	760	700	750	14500	819.3	830.7	808.167	823.125	46.11
17-12-2018	750	750	700	745	4600	819	830.35	808.067	823.35	45.75
18-12-2018	750	750	750	750	100	819.4	830.05	807.867	823.1	46.20
19-12-2018	750	750	705	735	300	816.5	830.4	807.7	822.85	44.99
20-12-2018	735	735	700	700	1700	813.7	830.4	807.033	822.425	42.20
21-12-2018	750	750	750	750	100	811.1	830.35	806.233	822.275	47.23
26-12-2018	750	750	750	750	100	806.7	830.3	805.633	822.125	47.23
27-12-2018	750	750	750	750	100	802.9	829.6	805.1	822.875	47.23
28-12-2018	750	750	750	750	100	802.7	828.95	805.1	823.625	47.23
03-01-2019	750	750	750	750	100	802.2	828.3	804.633	823.875	47.23
04-01-2019	750	750	750	750	100	801.6	827.65	803.833	823.425	47.23
07-01-2019	750	750	750	750	100	799.8	827.65	803.167	822.225	47.23
08-01-2019	620	700	620	650	3600	793.4	825.65	801.7	821.475	36.55
09-01-2019	750	800	735	750	1300	792.4	824.8	800.9	820.625	48.97
10-01-2019	800	800	700	720	3800	788.2	824	800.733	819.625	46.06
11-01-2019	735	735	730	730	400	786.3	823.5	800.3	818.925	47.19
14-01-2019	730	730	730	730	100	781.5	823.25	799.9	818.225	47.19
15-01-2019	725	725	725	725	100	778.2	822.8	799.467	817.25	46.62
16-01-2019	700	720	700	720	1700	775	821.6	799.267	815.7	46.03
17-01-2019	770	770	700	715	7700	771.8	820.8	799.367	814.125	45.41
18-01-2019	750	750	700	735	1300	769.5	820.55	799.6	813.1	48.41
21-01-2019	735	735	735	735	400	768.2	819.8	799.833	812.775	48.41
23-01-2019	785	785	700	720	17800	765.6	817	799.733	812.375	46.20
24-01-2019	720	720	650	650	2100	760.8	813.5	799.1	811.125	37.57
25-01-2019	740	795	700	720	5600	760.2	811.1	798.9	810.225	48.03
31-01-2019	720	720	720	720	1000	760.6	808.3	798.733	809.425	48.03
04-02-2019	720	795	720	795	600	762.4	806.35	799.933	809.25	56.98
06-02-2019	795	795	795	795	100	764.2	806.85	801.1	809.075	56.98
12-02-2019	775	775	755	755	600	766.1	805.9	801.833	808.35	51.49
15-02-2019	740	740	740	740	800	766.7	804.8	801.967	807.55	49.57
20-02-2019	700	740	690	690	4800	766.1	803.4	801.733	806.5	43.69
21-02-2019	680	680	600	625	4100	762.4	801.65	800.767	805.125	37.48
22-02-2019	680	680	680	680	200	758	801.25	800.3	804.125	44.65
25-02-2019	680	680	680	680	5500	753.6	800.1	799.9	803.025	44.65
26-02-2019	680	680	680	680	500	751.6	798.9	799.5	801.425	44.65
01-03-2019	680	680	600	600	1400	748.2	795.65	798.367	799.625	36.95
04-03-2019	610	645	600	645	20200	744.9	792.85	797.533	798.1	42.92
05-03-2019	645	645	600	600	500	740.5	789.35	796.4	796.6	38.95
06-03-2019	600	600	530	590	25100	732.7	786.1	795.267	795.05	38.10
08-03-2019	590	590	590	590	100	726.5	783.3	794.233	794.125	38.10
11-03-2019	590	590	590	590	500	720.5	780.2	793.2	793.175	38.10
12-03-2019	590	590	590	590	400	714.5	777.1	792.2	792.125	38.10
13-03-2019	590	590	590	590	600	708.5	774.2	790.8	790.575	38.10
15-03-2019	600	620	600	605	8700	706	771.35	790.333	788.85	40.88
18-03-2019	605	605	605	605	1000	703.6	768.5	788.9	787.225	40.88
19-03-2019	655	750	605	675	21400	702.7	766.45	788.6	785.95	52.45
20-03-2019	725	725	580	605	33500	698.7	763.2	787.167	784.45	43.32
21-03-2019	605	610	580	580	9500	695.1	760.1	785.567	782.6	40.60
22-03-2019	610	680	580	580	2700	691.1	756.2	784.5	780.775	40.60
25-03-2019	585	600	585	600	23100	688.7	754.5	783.567	779.125	43.87
26-03-2019	740	740	600	620	27900	686.1	752.7	782.5	777.65	47.01
27-03-2019	620	675	620	640	1700	684	751.5	781.567	777.05	50.02
28-03-2019	675	675	655	655	1200	682.1	750.75	780.733	776.425	52.21
29-03-2019	610	645	605	605	10400	679.5	748	780.1	775.65	45.11
01-04-2019	670	670	590	590	2400	677.3	745.5	779.367	774.6	43.21
02-04-2019	630	630	590	590	11100	674.1	742.6	778.267	773.2	43.21
04-04-2019	610	610	610	610	100	671.3	739	777.3	772.05	46.68
05-04-2019	570	600	500	600	6300	668.3	735.6	775.833	770.9	45.19
08-04-2019	600	600	600	600	100	665.3	734	774.4	770.15	45.19
09-04-2019	555	555	555	555	300	661.4	731.8	772.667	768.825	38.75
10-04-2019	590	620	560	620	500	658.8	730.2	771.367	767.575	49.87
11-04-2019	560	600	560	600	200	655.8	727.8	770.367	766.325	47.04
12-04-2019	570	570	570	570	2500	654.2	723.8	768.5	764.825	43.09
15-04-2019	555	600	555	600	800	651.2	721.8	766.933	763.475	47.81
18-04-2019	595	595	595	595	5000	648.7	718.45	765.567	762.725	47.11
23-04-2019	555	555	555	555	4500	645.2	715.75	764.067	761.525	41.82
24-04-2019	600	600	550	550	10300	641.6	711.55	762.7	760.325	41.20
25-04-2019	530	590	530	540	11500	637.9	708.05	761.167	759.075	39.92
26-04-2019	540	540	540	540	2000	634.3	704.65	759.167	758.025	39.92
29-04-2019	590	590	590	590	100	631.8	701.8	757.8	757.475	49.09
02-05-2019	570	570	570	570	2500	628.5	699	756.533	756.825	46.06
03-05-2019	570	570	570	570	200	625.2	696.7	754.933	756.175	46.06
07-05-2019	525	570	525	545	600	621.7	693.65	751.9	755.225	42.28
08-05-2019	545	545	545	545	5500	619.6	690.2	748.867	754.225	42.28
09-05-2019	580	580	545	545	2600	616.1	688.15	746.1	753.2	42.28
10-05-2019	580	580	580	580	100	613.3	686.95	743.3	752.375	49.52
14-05-2019	540	540	490	490	25200	607.2	684.8	739.967	751.75	36.75
15-05-2019	500	525	500	525	1100	601.8	683	738.5	751.275	42.92
16-05-2019	570	570	500	500	1700	596.7	681.4	736.167	750.55	39.92
20-05-2019	600	600	550	550	400	592.9	679.8	734.167	749.7	47.77
22-05-2019	540	540	510	510	300	589.3	677.7	732.033	748.625	42.94
23-05-2019	500	510	450	450	132300	585.8	674.1	729.7	747.025	36.91
24-05-2019	530	530	530	530	300	582.8	670.4	728.433	745.925	47.50
27-05-2019	570	570	540	540	300	580	666.8	726.733	744.925	48.66
28-05-2019	580	580	520	520	1900	576.8	664.2	724.867	743.825	46.45
29-05-2019	520	520	520	520	200	575.2	661.7	722.167	742.575	46.45
31-05-2019	570	570	482	482	25500	571.94	658.42	719.213	741.135	42.22
10-06-2019	490	505	482	482	58700	569.58	655.04	716.093	739.695	42.22
11-06-2019	482	482	460	480	25900	567.38	650.04	713.193	738.295	41.99
12-06-2019	460	496	460	470	14200	564.98	645.74	710.527	736.92	40.78
13-06-2019	492	492	456	458	53400	562.34	641.42	707.58	735.485	39.31
14-06-2019	458	460	450	460	17200	559.74	637.12	704.647	734.085	39.70
17-06-2019	454	456	442	442	25300	556.78	632.64	701.727	732.295	37.37
18-06-2019	446	446	422	430	111800	553.28	629.64	698.66	731.07	35.87
19-06-2019	460	460	430	430	13000	549.78	626.69	695.593	729.12	35.87
20-06-2019	430	460	430	430	18500	544.88	623.79	692.593	727.67	35.87
21-06-2019	450	450	446	446	32000	541.7	620.2	689.367	725.8	39.90
24-06-2019	450	460	440	440	19400	538.9	617	686.367	723.9	38.91
25-06-2019	440	458	440	440	12500	536.1	613.6	682.833	722.4	38.91
26-06-2019	460	470	446	446	2900	533.02	610.86	680.673	720.93	40.62
27-06-2019	442	446	440	440	14200	529.42	607.76	678.273	719.23	39.43
28-06-2019	440	440	440	440	300	525.42	604.71	676.14	717.53	39.43
01-07-2019	450	450	440	440	2300	521.12	601.61	674.207	715.83	39.43
02-07-2019	424	440	420	420	23900	517.42	598.46	671.14	714.43	35.16
03-07-2019	422	438	420	438	17500	514.38	595.84	668.46	713.12	41.33
04-07-2019	438	442	424	424	9300	511.06	592.58	665.42	711.465	38.28
05-07-2019	426	428	410	428	15700	507.42	589.36	661.807	709.83	39.65
08-07-2019	430	440	426	428	4000	503.98	586.14	658.393	707.87	39.65
09-07-2019	428	428	426	428	17000	500.54	582.92	656.18	705.935	39.65
10-07-2019	428	436	428	428	93300	498	579.7	653.867	704	39.65
11-07-2019	424	424	422	422	12800	494.04	576.42	651.48	702.035	37.95
12-07-2019	422	422	420	420	38900	490.44	573.12	648.68	700.385	37.37
15-07-2019	432	432	424	424	5600	487.52	570.86	645.04	698.255	39.35
16-07-2019	426	426	420	420	33200	483.92	567.56	642.507	696.18	38.06
17-07-2019	422	422	422	422	11200	480.46	564.58	639.12	694.29	39.13
18-07-2019	422	428	422	426	1600	477.88	561.54	636.46	692.52	41.34
19-07-2019	426	428	422	422	59100	475.32	558.46	632.807	690.855	39.79
22-07-2019	422	432	422	432	14900	473.16	555.53	629.753	689.165	45.31
23-07-2019	432	432	428	428	70600	470.92	552.61	626.74	687.105	43.58
24-07-2019	428	428	428	428	0	467.68	549.74	623.76	685.27	43.58
25-07-2019	428	428	428	428	0	464.84	546.67	620.947	683.61	43.58
26-07-2019	414	434	414	424	48100	461.92	543.56	618.44	681.68	41.61
29-07-2019	430	436	424	426	5800	459.54	540.62	615.613	678.81	43.00
30-07-2019	436	440	426	432	7100	457.28	538.44	612.56	675.97	47.07
31-07-2019	432	434	422	434	2000	455.06	535.58	610.453	673.34	48.40
01-08-2019	434	460	434	460	13700	452.66	532.98	608.853	670.64	61.77
02-08-2019	462	462	432	442	19100	451.7	529.45	607.1	667.9	51.77
05-08-2019	442	442	438	438	700	449.96	525.88	605.32	666.365	49.84
06-08-2019	424	430	424	430	500	448.56	522.63	603.787	664.265	46.13
07-08-2019	424	430	424	430	25300	446.16	519.53	601.92	662.165	46.13
08-08-2019	420	428	420	426	31000	444.48	516.89	599.96	660.145	44.22
09-08-2019	420	426	420	426	200	444	514.9	597.4	658.275	44.22
12-08-2019	426	426	426	426	30200	441.92	512.36	594.24	656.805	44.22
13-08-2019	426	426	422	422	600	439.56	509.78	591.053	654.94	42.05
14-08-2019	422	422	422	422	0	437.6	507.2	588.667	653.05	42.05
15-08-2019	422	422	410	422	9600	435.64	505.42	586.347	650.535	42.05
16-08-2019	422	422	422	422	2200	434.44	503.19	583.76	648.02	42.05
19-08-2019	422	440	420	438	9500	433.56	501.57	581.213	645.46	54.16
20-08-2019	422	422	420	420	600	432.36	499.87	577.48	642.985	43.22
21-08-2019	420	440	412	412	12100	431.2	498.09	574.227	640.695	39.41
22-08-2019	412	412	412	412	300	430.28	496.31	571.04	638.255	39.41
23-08-2019	440	490	440	472	5700	430.52	495.13	568.253	636.115	65.71
26-08-2019	472	472	420	422	2200	430.12	493.45	565.133	633.825	47.29
27-08-2019	422	422	422	422	800	429.96	491.62	563.08	631.485	47.29
28-08-2019	428	428	428	428	100	429.92	489.85	561.1	629.175	49.27
29-08-2019	428	490	420	458	8800	430.48	487.68	559.353	627.065	57.80
30-08-2019	430	430	430	430	1000	430.16	485.93	556.853	624.565	49.44
02-09-2019	420	450	420	450	700	430.36	484.63	554.787	622.365	54.50
03-09-2019	424	424	424	424	100	430.04	483.07	552.413	619.635	47.80
04-09-2019	424	424	416	416	17500	429.44	481.23	550.387	617.865	45.93
05-09-2019	416	416	416	416	0	428.96	479.19	548.16	615.945	45.93
06-09-2019	416	416	416	416	0	428.48	476.95	545.967	614.225	45.93
09-09-2019	418	422	416	416	2500	428	474.56	543.74	612.655	45.93
10-09-2019	416	426	416	416	1800	427.92	472.67	541.613	610.335	45.93
11-09-2019	422	428	416	416	4200	427.48	470.93	539.72	608.215	45.93
12-09-2019	416	416	416	416	1600	427.32	469.19	537.493	605.895	45.93
13-09-2019	416	416	410	410	2500	426.96	467.19	535.227	603.095	43.77
16-09-2019	410	422	402	402	16700	426.44	465.21	532.907	600.405	41.01
17-09-2019	402	470	400	404	79300	425.96	463.25	530.6	598.625	41.99
18-09-2019	418	418	404	414	23400	425.68	461.84	528.36	596.82	46.79
19-09-2019	414	440	408	410	39900	425.44	459.74	526.093	594.97	45.18
20-09-2019	424	424	416	416	300	425.36	457.9	523.867	592.85	48.07
23-09-2019	404	404	400	402	38500	424.92	456.22	522.213	590.01	42.45
24-09-2019	404	404	404	404	100	424.6	454.26	519.907	588.03	43.47
25-09-2019	402	404	402	402	17900	424.2	452.33	517.787	585.39	42.66
26-09-2019	402	402	402	402	3500	423.72	450.8	515.6	583.275	42.66
27-09-2019	402	402	402	402	0	423.32	449.32	513.413	580.435	42.66
30-09-2019	404	404	400	400	7000	422.68	447.92	511.247	577.985	41.69
01-10-2019	400	400	400	400	100	422.12	446.52	509.113	575.585	41.69
02-10-2019	400	400	400	400	0	421.56	444.62	507.013	573.21	41.69
03-10-2019	400	400	400	400	6200	421	442.92	504.78	570.96	41.69
04-10-2019	402	402	400	400	23200	420.52	441.22	502.547	568.96	41.69
07-10-2019	400	402	400	402	16900	420.04	439.79	500.427	566.72	43.55
08-10-2019	402	402	402	402	500	419.44	438.36	498.773	564.28	43.55
09-10-2019	400	404	400	400	10900	418.76	436.91	496.64	562.53	41.99
10-10-2019	404	406	404	406	2700	417.68	435.17	494.547	561.06	47.99
11-10-2019	470	470	470	470	200	418.24	434.97	492.38	559.885	76.23
14-10-2019	466	466	398	398	101900	417.44	433.7	489.733	558.35	45.98
15-10-2019	398	400	396	396	6500	416.76	432.66	487.34	557.03	45.44
16-10-2019	396	396	396	396	400	416.08	431.12	485.047	555.46	45.44
17-10-2019	396	396	396	396	0	415.48	429.98	483.087	553.84	45.44
18-10-2019	396	396	396	396	600	414.88	429.44	481.56	551.77	45.44
21-10-2019	392	392	380	382	7700	414	427.96	479.573	549.18	40.92
22-10-2019	382	382	382	382	0	413.2	426.38	477.587	546.59	40.92
23-10-2019	384	402	378	382	21500	412.4	425	475.6	544.6	40.92
24-10-2019	382	382	378	378	4200	411.52	423.58	474.12	542.64	39.52
25-10-2019	390	390	378	380	4000	410.68	422.56	472.353	540.49	40.62
28-10-2019	380	380	368	374	45500	409.4	421.48	470.847	538.26	38.37
29-10-2019	370	396	350	360	483500	408.2	420.28	469.313	535.16	33.69
30-10-2019	360	380	360	380	38900	407.56	419.38	467.913	532.56	44.17
31-10-2019	380	380	380	380	3000	406.92	418.6	466.513	530.01	44.17
01-11-2019	380	380	380	380	0	405.08	417.8	465.113	527.46	44.17
04-11-2019	380	442	380	418	18300	405	417.56	463.967	525.1	59.40
05-11-2019	418	444	418	430	18000	405.16	417.56	462.8	523.6	62.85
06-11-2019	416	420	386	418	68400	404.96	417.44	461.553	522.065	57.58
07-11-2019	416	416	384	384	38100	403.48	416.98	459.613	520.385	45.86
08-11-2019	384	442	384	390	1900	402.68	416.42	458.18	518.31	47.88
11-11-2019	440	440	430	430	200	402.28	416.32	457.18	516.66	58.87
12-11-2019	430	430	430	430	100	402.4	416.22	456.18	514.91	58.87
13-11-2019	430	430	430	430	0	402.68	416.06	455.047	513.46	58.87
14-11-2019	382	400	380	380	7700	401.96	415.46	453.447	511.61	44.29
15-11-2019	380	380	380	380	100	401.24	414.86	451.713	509.785	44.29
18-11-2019	380	398	380	380	1500	400.52	414.26	449.88	507.935	44.29
19-11-2019	396	412	380	392	55900	400.04	413.98	448.46	506.22	48.14
20-11-2019	364	364	364	364	200	399	413.24	446.953	504.54	41.01
21-11-2019	364	364	364	364	0	397.96	412.64	445.447	502.61	41.01
22-11-2019	372	372	364	364	3000	397.04	412	443.807	500.68	41.01
25-11-2019	364	382	364	382	3900	396.64	411.54	442.353	498.84	47.28
26-11-2019	382	382	382	382	0	396.2	411.08	440.9	497	47.28
27-11-2019	380	380	360	360	22900	395.12	410.4	439.6	495.05	41.09
28-11-2019	362	380	360	380	27900	394.52	409.98	438	493.2	47.78
29-11-2019	380	400	352	352	21400	393.24	409.3	436.347	491.21	40.80
02-12-2019	350	352	350	350	1600	392.2	408.56	434.88	489.71	40.34
03-12-2019	350	350	350	350	9400	391.12	407.86	433.213	487.71	40.34
04-12-2019	352	352	352	352	600	390.12	407.16	431.593	485.87	41.10
05-12-2019	352	352	350	350	1400	389.08	406.4	430.227	483.97	40.55
06-12-2019	350	350	350	350	0	388.04	405.68	428.893	482.07	40.55
09-12-2019	352	378	350	350	71300	387.04	404.86	427.627	480.195	40.55
10-12-2019	350	350	350	350	52600	386.04	404.08	426.36	478.345	40.55
11-12-2019	370	390	370	390	36900	385.84	403.7	425.027	476.72	56.41
12-12-2019	390	390	390	390	0	385.64	403.32	423.827	474.995	56.41
13-12-2019	378	378	378	378	4500	385.2	402.86	422.547	473.21	51.62
16-12-2019	394	394	394	394	200	385.04	402.54	421.54	471.58	56.88
17-12-2019	394	394	394	394	0	384.88	402.16	420.533	470.3	56.88
18-12-2019	390	394	390	394	1100	384.76	401.76	419.527	468.67	56.88
19-12-2019	368	390	368	390	1000	384.44	401.06	418.26	467.02	55.01
20-12-2019	390	390	368	390	3000	382.84	400.54	417.593	464.995	55.01
23-12-2019	390	390	390	390	300	382.68	400.06	416.693	462.97	55.01
26-12-2019	368	390	360	390	154900	382.56	399.66	415.96	461.145	55.01
27-12-2019	372	390	370	376	7300	382.16	399.12	414.8	459.325	47.65
30-12-2019	376	376	368	370	1200	381.64	398.56	413.867	457.725	44.87
02-01-2020	370	428	370	380	13300	381.32	398.1	413.4	456.5	50.09
03-01-2020	418	418	382	410	6000	381.88	397.94	412.6	455.15	61.77
06-01-2020	410	410	410	410	200	382.44	397.82	411.733	453.8	61.77
07-01-2020	410	410	410	410	6200	383	397.7	411	452.45	61.77
08-01-2020	408	410	408	410	23700	383.64	397.58	410.267	451.5	61.77
09-01-2020	410	410	410	410	100	384.24	397.46	409.787	450.325	61.77
10-01-2020	410	410	410	410	200	384.96	397.18	409.307	449.375	61.77
13-01-2020	410	410	410	410	0	385.96	397.08	408.84	448.475	61.77
14-01-2020	410	410	410	410	100	386.56	397.06	408.44	447.575	61.77
15-01-2020	410	432	382	382	12700	386.6	396.76	407.933	446.535	44.27
16-01-2020	382	382	382	382	0	386.64	395.86	407.413	445.495	44.27
17-01-2020	382	382	382	382	0	385.92	395.46	407.013	444.455	44.27
20-01-2020	382	382	382	382	0	384.96	395.06	406.693	443.34	44.27
21-01-2020	382	382	382	382	100	384.24	394.6	406.373	442.225	44.27
22-01-2020	382	382	382	382	0	384.2	393.84	406.053	440.76	44.27
23-01-2020	382	382	382	382	0	384.04	393.36	405.627	439.645	44.27
24-01-2020	382	382	382	382	0	383.08	392.68	405.24	438.655	44.27
27-01-2020	368	368	368	368	100	381.84	392.12	404.76	437.595	35.24
28-01-2020	370	370	368	368	11500	380.6	391.64	404.24	436.435	35.24
29-01-2020	366	366	340	352	11400	380.04	391	403.653	435.095	27.74
30-01-2020	342	388	342	346	1800	379.36	390.3	403.027	433.625	25.55
31-01-2020	336	340	336	340	300	378.56	389.54	402.36	432.05	23.54
03-02-2020	340	340	340	340	0	377.52	388.78	401.827	430.725	23.54
04-02-2020	340	340	340	340	0	377.04	388.02	401.173	429.475	23.54
05-02-2020	340	340	340	340	0	376.56	387.26	400.613	428.225	23.54
06-02-2020	340	340	340	340	0	376.08	386.56	400.027	426.875	23.54
07-02-2020	340	340	340	340	0	375.24	385.94	399.44	425.575	23.54
10-02-2020	340	340	340	340	0	374.4	385.3	398.853	424.275	23.54
11-02-2020	340	340	340	340	0	374	384.56	398.267	423.2	23.54
12-02-2020	380	420	360	400	10800	374.4	384.46	398.12	422.1	68.42
13-02-2020	400	400	400	400	0	375.36	384.3	397.987	421.1	68.42
14-02-2020	400	400	400	400	0	376.36	384.28	397.827	420.25	68.42
17-02-2020	400	400	400	400	100	377.36	384.24	397.693	419.25	68.42
18-02-2020	400	400	400	400	0	378.32	384.22	397.547	418.275	68.42
19-02-2020	350	350	350	350	12500	378.32	383.7	397.04	417.25	40.05
20-02-2020	350	350	350	350	1300	378.32	383.18	396.56	416.25	40.05
21-02-2020	332	350	332	350	10900	378.32	382.68	396.013	415.3	40.05
24-02-2020	360	372	360	372	2800	378.76	382.4	395.64	414.46	51.17
25-02-2020	342	372	340	368	18100	378.32	382.08	395.24	413.35	49.38
26-02-2020	368	368	368	368	500	377.88	381.76	394.84	412.34	49.38
27-02-2020	368	368	368	368	700	377.68	381.44	394.467	411.33	49.38
28-02-2020	368	368	368	368	0	377.16	381.1	394.08	410.445	49.38
02-03-2020	368	368	368	368	0	376.64	380.76	393.653	409.56	49.38
03-03-2020	368	368	368	368	0	376.12	380.44	393.213	408.675	49.38
04-03-2020	368	368	368	368	0	375.68	380.06	392.6	407.615	49.38
05-03-2020	368	368	368	368	0	375.24	379.04	392.107	407.005	49.38
06-03-2020	366	366	366	366	500	374.76	378.72	391.627	406.21	47.86
09-03-2020	366	366	366	366	0	374.28	378.42	391.2	405.54	47.86
10-03-2020	366	366	366	366	0	374.08	378.12	390.773	404.62	47.86
11-03-2020	366	366	366	366	0	374	377.82	390.373	403.9	47.86
12-03-2020	366	366	366	366	0	373.72	377.52	389.973	403.48	47.86
13-03-2020	366	366	366	366	0	372.84	377.36	389.573	402.66	47.86
16-03-2020	366	366	366	366	0	371.96	377.2	389.2	401.79	47.86
17-03-2020	366	366	366	366	0	371.08	377.04	388.827	401.02	47.86
18-03-2020	366	366	366	366	0	370.2	376.92	388.453	400.25	47.86
19-03-2020	348	348	348	348	100	368.96	376.6	387.96	399.58	31.10
20-03-2020	348	348	330	330	1200	367.36	376.16	387.24	398.82	22.58
23-03-2020	310	310	310	310	1100	365.36	375.66	386.507	397.97	17.01
24-03-2020	290	290	290	290	30200	362.96	374.76	385.693	397.07	13.43
26-03-2020	272	290	272	290	300	361.12	373.86	384.88	396.23	13.43
27-03-2020	362	362	284	290	300	359.28	372.96	383.667	395.38	13.43
30-03-2020	274	274	274	274	100	357.12	371.52	382.68	394.54	11.10
31-03-2020	256	256	256	256	200	354.6	369.78	381.573	393.67	9.18
01-04-2020	256	256	256	256	0	352.08	368.16	380.427	392.8	9.18
02-04-2020	298	298	298	298	900	350.4	367.3	379.36	392.14	38.21
03-04-2020	320	320	318	318	300	349.12	366.58	378.613	391.5	46.91
06-04-2020	316	316	300	310	600	347.68	365.38	377.68	390.85	44.23
07-04-2020	330	330	330	330	600	346.92	364.38	377.053	390.3	51.67
08-04-2020	330	330	330	330	200	346.16	363.38	376.48	389.72	51.67
09-04-2020	350	360	350	360	600	346.32	363.18	376.107	389.32	60.78
13-04-2020	340	422	340	360	1600	346.6	362.98	375.733	388.92	60.78
14-04-2020	380	380	340	340	30100	346.6	362.58	375.227	388.42	53.05
15-04-2020	340	340	340	340	0	346.6	362.06	374.72	388.02	53.05
16-04-2020	340	340	340	340	0	346.6	361.82	374.213	387.53	53.05
17-04-2020	340	340	340	340	0	346.6	361.58	373.707	387.11	53.05
20-04-2020	360	360	360	360	100	347	361.54	373.373	386.77	59.91
21-04-2020	360	360	360	360	0	347.4	361.32	373.093	386.43	59.91
22-04-2020	360	360	360	360	0	347.8	361.1	372.8	386.09	59.91
23-04-2020	336	336	336	336	100	347.72	360.86	372.28	385.63	49.15
24-04-2020	356	356	356	356	100	346.84	360.62	371.92	385.3	56.21
27-04-2020	356	356	356	356	0	345.96	360.66	371.52	384.98	56.21
28-04-2020	408	408	408	408	400	346.12	361.24	371.56	384.9	69.13
29-04-2020	408	408	408	408	0	346.28	361.82	371.587	384.84	69.13
30-04-2020	408	408	408	408	0	346.44	362.38	371.627	384.77	69.13
04-05-2020	410	410	410	410	200	347.64	362.98	371.68	384.69	69.56
05-05-2020	410	410	410	410	0	348.84	363.58	371.733	384.63	69.56
06-05-2020	410	410	410	410	0	350.04	364.18	371.8	384.52	69.56
08-05-2020	410	410	410	410	0	350.8	364.78	371.867	384.43	69.56
11-05-2020	410	410	410	410	0	351.64	364.98	371.933	384.34	69.56
12-05-2020	408	408	408	408	100	352.44	365.16	371.987	384.24	68.18
13-05-2020	408	408	408	408	0	353.24	365.46	372.04	384.16	68.18
14-05-2020	408	408	408	408	0	354.04	365.6	372.08	384.07	68.18
15-05-2020	408	408	408	408	0	354.84	365.74	372.12	383.95	68.18
18-05-2020	408	408	408	408	0	355.64	365.88	372.173	383.82	68.18
19-05-2020	408	408	408	408	0	356.44	366.06	372.187	383.56	68.18
20-05-2020	408	408	408	408	0	357.24	366.24	371.773	383.39	68.18
26-05-2020	398	398	380	380	300	357.52	366.14	371.653	383.1	46.49
27-05-2020	380	380	380	380	0	357.8	366.04	371.547	382.85	46.49
28-05-2020	378	378	378	378	100	358.04	366.06	371.427	382.59	45.29
29-05-2020	378	378	378	378	300	358.28	366.14	371.307	382.35	45.29
02-06-2020	378	380	356	380	2100	358.56	366.14	371.2	382.12	46.87
03-06-2020	400	400	400	400	100	359.24	366.04	371.32	381.99	59.49
04-06-2020	408	408	396	396	2700	359.84	365.9	371.413	381.86	56.60
05-06-2020	396	396	396	396	0	360.44	365.76	371.507	381.73	56.60
08-06-2020	396	396	396	396	300	361.04	365.62	371.627	381.6	56.60
09-06-2020	394	394	370	370	2600	361.48	365.22	371.56	381.34	40.57
10-06-2020	370	370	370	370	100	362.28	364.82	371.533	381	40.57
11-06-2020	352	352	352	352	100	363.12	364.24	371.48	380.66	33.05
12-06-2020	352	352	352	352	200	364.36	363.66	371.293	380.36	33.05
15-06-2020	350	390	328	390	3000	366.36	363.74	371.36	380.25	53.94
16-06-2020	422	422	390	390	6200	368.36	363.82	371.427	379.84	53.94
17-06-2020	366	366	366	366	100	370.2	363.66	371.08	379.56	43.91
18-06-2020	366	366	366	366	900	372.4	363.5	370.653	379.28	43.91
19-06-2020	346	350	346	350	200	374.28	363.18	370.2	378.89	38.39
22-06-2020	388	388	360	360	2400	375.52	362.96	370.04	378.4	43.19
23-06-2020	360	360	360	360	0	376.36	362.74	369.84	378.05	43.19
24-06-2020	360	360	360	360	0	377.36	362.52	369.373	377.6	43.19
25-06-2020	360	360	360	360	0	377.96	362.44	368.907	377.28	43.19
26-06-2020	360	360	336	336	500	378.08	362.12	368.28	376.88	34.50
29-06-2020	336	336	336	336	0	377.6	361.96	367.987	376.48	34.50
30-06-2020	314	314	314	314	100	376.68	361.64	367.547	375.97	28.42
01-07-2020	296	296	296	296	100	375.8	361.2	366.987	375.37	24.60
02-07-2020	296	296	296	296	0	374.92	360.76	366.347	374.77	24.60
03-07-2020	296	296	296	296	0	374.04	360.32	365.893	374.17	24.60
06-07-2020	296	296	296	296	0	373.16	359.88	365.44	373.57	24.60
07-07-2020	296	296	296	296	100	371.88	359.44	364.987	373	24.60
08-07-2020	296	296	296	296	0	370.6	359	364.413	372.47	24.60
09-07-2020	296	296	296	296	0	369.32	358.56	363.84	371.93	24.60
10-07-2020	296	296	296	296	0	368.52	358.12	363.413	371.34	24.60
13-07-2020	296	296	296	296	0	367.32	357.08	362.853	370.77	24.60
14-07-2020	296	296	296	296	0	366.12	356.04	362.48	370.17	24.60
15-07-2020	370	370	370	370	13100	365.36	355.74	362.613	370.01	65.08
16-07-2020	370	370	346	346	12500	364.12	355.2	362.587	369.72	54.81
17-07-2020	326	326	326	326	400	362.48	354.46	362.413	369.34	48.00
20-07-2020	322	360	304	360	4200	361.48	354.56	362.48	369.13	57.63
21-07-2020	380	410	360	410	7600	361.48	355.16	362.88	369.17	67.24
22-07-2020	430	430	382	382	300	360.92	355.48	363.093	369.08	59.15
23-07-2020	382	382	356	356	7700	359.84	355.32	363.133	368.86	52.80
24-07-2020	340	340	340	340	600	358.44	355.04	362.8	368.56	49.29
27-07-2020	330	358	318	318	53400	356.64	354.54	362.32	368.15	44.88
28-07-2020	340	340	300	300	2400	354.48	353.86	361.8	367.65	41.59
29-07-2020	282	286	280	286	5700	352.04	353.04	361.08	367.07	39.19
30-07-2020	290	292	290	292	24200	349.72	352.28	360.4	366.52	40.77
03-08-2020	292	292	290	290	182200	347.36	351.5	359.707	365.97	40.39
04-08-2020	290	290	290	290	600	345	350.72	359.04	365.39	40.39
05-08-2020	280	282	280	282	14400	342.48	349.86	358.32	364.45	38.74
06-08-2020	282	282	282	282	0	340.52	349.02	357.6	363.87	38.74
07-08-2020	300	300	280	282	5400	338.56	348.18	356.88	363.3	38.74
10-08-2020	280	310	280	310	5500	337.2	347.62	356.44	362.87	48.06
11-08-2020	310	310	308	308	400	335.8	347.04	356.027	362.43	47.50
12-08-2020	300	300	298	298	20600	334.16	346.36	355.48	361.94	44.72
13-08-2020	288	288	288	288	10400	331.92	345.58	354.667	361.47	42.06
14-08-2020	290	354	280	288	210700	329.76	344.8	353.853	361	42.06
18-08-2020	286	290	286	290	200	327.64	344.04	353.053	360.54	42.85
19-08-2020	300	302	300	300	40200	325.72	343.38	352.32	360.15	46.75
24-08-2020	300	300	290	290	6700	324.12	342.8	351.52	359.7	43.55
25-08-2020	290	290	290	290	300	322.52	342.4	350.72	359.28	43.55
26-08-2020	290	290	290	290	0	321.28	342.2	349.92	358.93	43.55
27-08-2020	290	290	290	290	11200	320.04	342.2	349.12	358.48	43.55
28-08-2020	280	358	280	310	261600	318.44	342.4	348.64	358.13	52.32
31-08-2020	310	310	310	310	62900	316.84	342.6	348.16	357.78	52.32
01-09-2020	310	310	310	310	800	315.72	342.96	347.68	357.24	52.32
02-09-2020	356	356	306	318	44700	314.76	343.58	347.253	356.68	55.76
03-09-2020	298	300	298	300	44100	313.76	344.02	346.707	356.09	47.47
04-09-2020	282	282	282	282	100	312.2	343.86	346.04	355.58	40.92
07-09-2020	284	352	282	290	111500	310.8	343.58	345.427	355.08	44.58
08-09-2020	290	290	290	290	1700	309.4	343.38	344.813	354.38	44.58
09-09-2020	282	286	280	280	100200	307.8	342.88	344.227	353.63	40.91
10-09-2020	280	320	276	284	59200	306.76	342.42	343.667	352.9	42.93
11-09-2020	300	300	300	300	17000	306.04	341.82	343.32	352.5	50.28
14-09-2020	300	300	280	280	17200	305.36	341.02	342.88	352	42.85
15-09-2020	300	300	282	298	26200	305.4	340.6	342.6	351.59	50.01
16-09-2020	298	298	282	282	200	305.12	340.02	342.213	351.04	44.66
17-09-2020	300	300	280	280	81700	304.8	339.42	341.813	350.62	44.02
18-09-2020	280	282	280	282	900	304.52	338.84	341.427	350.21	44.86
21-09-2020	282	282	282	282	100	304.24	338.06	341.04	349.8	44.86
22-09-2020	282	298	282	298	800	304.28	337.44	340.76	349.38	51.63
23-09-2020	298	298	298	298	900	304.32	336.82	340.48	348.96	51.63
24-09-2020	298	298	298	298	7000	304.36	336.44	340.2	348.65	51.63
25-09-2020	298	298	284	284	200	304.12	335.72	339.427	348.17	45.52
28-09-2020	290	290	290	290	100	304	335.06	338.693	347.86	48.34
29-09-2020	280	280	280	280	78500	302.2	333.78	337.893	347.51	44.24
30-09-2020	280	280	280	280	0	300.88	332.5	337.093	347.16	44.24
01-10-2020	280	280	280	280	0	299.96	331.22	336.293	346.8	44.24
02-10-2020	290	298	290	298	1800	298.72	330.1	335.947	346.54	53.18
05-10-2020	298	306	298	304	40500	296.6	329.04	335.64	346.31	55.73
06-10-2020	304	310	304	310	8600	295.16	328.04	335.373	346.11	58.18
07-10-2020	310	310	310	310	0	294.24	327.04	334.96	345.91	58.18
08-10-2020	308	308	308	308	200	293.6	326.02	334.56	345.5	56.96
09-10-2020	290	358	288	304	49900	293.32	324.98	334.133	345.07	54.50
12-10-2020	310	320	310	310	11300	293.52	324	333.747	344.73	57.47
13-10-2020	310	310	310	310	900	294	323.02	333.36	344.31	57.47
14-10-2020	290	290	290	290	100	293.96	321.84	332.84	343.79	45.90
15-10-2020	290	290	290	290	0	293.96	320.66	332.32	343.27	45.90
16-10-2020	290	290	290	290	0	293.96	319.48	331.8	342.77	45.90
19-10-2020	290	290	284	284	11100	294	318.24	331.24	342.24	42.68
20-10-2020	284	284	282	282	107600	294	317.26	330.68	341.7	41.63
21-10-2020	284	284	284	284	2000	294.04	316.3	330.133	341.17	43.13
22-10-2020	304	304	284	284	300	293.52	315.36	329.587	340.71	43.13
23-10-2020	286	300	284	300	4400	293.36	314.58	329.147	340.36	54.11
26-10-2020	286	300	286	286	1000	293.12	313.64	328.613	339.89	45.78
27-10-2020	286	286	286	286	1500	293.08	312.5	328.08	339.27	45.78
02-11-2020	286	304	286	286	11500	293.04	311.4	327.547	338.65	45.78
03-11-2020	286	300	284	286	2200	292.96	310.3	327.013	338.03	45.78
04-11-2020	286	288	286	288	400	292.72	309.22	326.493	337.42	47.34
05-11-2020	288	288	288	288	5000	292.68	308.4	326.093	336.81	47.34
06-11-2020	288	288	288	288	0	292.64	307.58	325.813	336.2	47.34
09-11-2020	290	290	288	288	21200	292.6	306.94	325.667	335.59	47.34
10-11-2020	300	314	300	300	24900	292.8	306.42	325.733	335.04	57.25
11-11-2020	312	314	300	300	25500	292.6	305.52	325.8	334.63	57.25
12-11-2020	300	300	292	292	5400	292.24	304.54	325.813	334.18	49.98
13-11-2020	288	288	288	288	200	291.8	303.76	325.907	333.71	46.78
16-11-2020	292	300	288	288	5400	291.2	302.98	326.12	333.24	46.78
17-11-2020	288	288	288	288	700	290.96	302.36	326.333	332.77	46.78
18-11-2020	292	356	286	286	12600	291.04	301.62	326.253	332.29	44.98
19-11-2020	286	286	286	286	0	290.96	300.88	326.04	331.81	44.98
20-11-2020	310	350	310	314	58300	291.44	300.42	326.067	331.47	66.12
23-11-2020	316	392	316	370	26400	293.24	300.52	326.333	331.48	81.46
24-11-2020	370	380	370	374	19200	295.04	300.9	326.627	331.51	82.09
25-11-2020	374	374	370	372	18600	296.48	301.26	326.707	331.61	80.63
26-11-2020	372	372	360	372	4000	298.32	301.84	326.787	331.74	80.63
27-11-2020	370	372	370	372	40600	299.8	302.6	327	331.9	80.63
30-11-2020	372	386	360	372	6200	301.6	303.36	327.213	332.06	80.63
01-12-2020	372	386	360	372	10900	303.44	304.12	327.427	332.22	80.63
02-12-2020	382	382	372	372	1100	305.24	304.88	327.64	332.38	80.63
03-12-2020	372	372	360	370	1100	307	305.62	327.707	332.53	78.45
04-12-2020	370	386	370	380	88100	308.64	306.46	327.84	332.73	81.18
07-12-2020	380	388	362	378	22200	310.24	307.28	327.96	332.92	79.02
08-12-2020	378	378	378	378	200	311.84	308.1	328.24	333.11	79.02
10-12-2020	380	388	380	388	2200	313.92	309.02	328.453	333.05	81.83
11-12-2020	388	484	362	380	77600	315.72	309.86	328.613	332.95	73.37
14-12-2020	380	460	368	460	50900	319.32	310.76	328.96	333.25	87.40
15-12-2020	460	460	428	440	20600	322.52	311.7	329.173	333.45	76.54
16-12-2020	440	440	410	436	3300	325.64	312.8	329.36	333.63	74.55
17-12-2020	434	436	406	424	20600	328.16	313.44	329.453	334	68.76
18-12-2020	406	510	406	510	14500	332.28	314.44	330.12	334.8	80.47
21-12-2020	510	575	476	478	16400	335.64	315.4	330.573	335.44	69.96
22-12-2020	478	510	476	494	15100	339.32	316.78	331.133	336.05	71.94
23-12-2020	474	585	474	490	36200	342.96	318.28	331.667	336.66	70.69
28-12-2020	482	600	482	600	6400	348.88	321.1	332.947	337.82	80.64
29-12-2020	600	600	560	560	13900	353.88	323.7	333.96	338.78	71.18
30-12-2020	525	555	525	555	13900	358.78	326.39	334.94	339.715	70.07
04-01-2021	520	550	520	550	1200	363.98	328.97	335.887	340.625	68.91
05-01-2021	550	550	550	550	10400	369.18	331.57	336.833	341.535	68.91
06-01-2021	550	550	520	550	6500	374.38	334.17	337.78	342.445	68.91
07-01-2021	550	550	550	550	600	379.7	336.85	338.727	343.355	68.91
08-01-2021	520	525	515	515	72300	384.36	339.18	339.627	344.1	59.66
11-01-2021	520	600	482	515	30100	388.98	341.51	340.527	344.845	59.66
12-01-2021	515	590	500	590	24900	395.1	344.31	341.94	345.965	69.75
13-01-2021	585	585	550	550	12700	400.1	346.73	343.087	346.885	60.99
14-01-2021	550	550	520	545	5200	405.28	349.2	344.187	347.78	59.97
15-01-2021	545	545	510	545	900	410.46	351.77	345.153	348.675	59.97
18-01-2021	545	545	510	540	5400	415.54	354.29	346.113	349.545	58.84
19-01-2021	510	540	510	540	17700	420.62	356.79	347.073	350.415	58.84
20-01-2021	540	540	505	535	1700	425.56	359.14	348	351.26	57.57
21-01-2021	535	535	535	535	8300	430.5	361.59	349.1	352.195	57.57
22-01-2021	535	535	498	498	600	434.7	363.67	349.953	353.035	48.61
25-01-2021	498	498	498	498	23600	438.9	365.75	350.927	353.975	48.61
26-01-2021	498	498	494	494	1900	442.78	367.79	351.873	354.995	47.68
27-01-2021	490	490	460	460	17800	445.98	369.29	352.34	355.845	40.57
28-01-2021	460	460	460	460	100	449.34	370.79	352.807	356.695	40.57
29-01-2021	460	460	460	460	300	452.78	372.29	353.433	357.625	40.57
01-02-2021	460	460	460	460	800	456.22	373.71	354.06	358.645	40.57
02-02-2021	460	500	458	480	600	460.06	375.51	354.927	359.765	46.84
03-02-2021	480	480	480	480	1600	463.94	377.49	355.727	360.675	46.84
04-02-2021	480	480	480	480	100	467.82	379.39	356.527	361.485	46.84
05-02-2021	484	484	478	478	2500	471.1	381.27	357.313	362.325	46.23
08-02-2021	480	590	460	460	32600	472.9	383.07	357.98	362.975	41.06
09-02-2021	470	575	470	490	19400	475.22	385.13	359.007	363.775	50.92
10-02-2021	490	565	480	500	9900	477.78	387.13	360.1	364.475	53.70
11-02-2021	500	500	480	500	4700	480.34	389.33	361.34	365.175	53.70
15-02-2021	500	500	478	478	1400	482.46	391.13	362.553	365.865	46.92
16-02-2021	478	500	460	480	9300	484.62	393.11	363.78	366.565	47.57
17-02-2021	480	480	460	480	700	486.78	395.11	365.007	367.265	47.57
18-02-2021	480	482	460	460	12700	488.54	396.89	366.1	367.865	41.66
19-02-2021	460	520	460	496	15700	491.06	399.03	367.433	368.545	52.98
22-02-2021	496	496	466	466	7100	492.78	400.71	368.567	369.075	45.12
23-02-2021	466	480	460	470	7800	494.62	402.43	369.727	369.625	46.27
24-02-2021	460	500	460	490	16000	496.86	404.35	371.02	370.395	51.69
25-02-2021	480	498	460	494	5400	498.98	406.45	372.34	371.085	52.72
26-02-2021	494	500	480	494	6700	501.26	408.49	373.66	371.775	52.72
01-03-2021	470	494	470	494	2900	501.94	410.63	374.487	372.205	52.72
02-03-2021	490	492	490	492	200	502.98	412.75	375.46	372.625	52.02
03-03-2021	492	500	484	500	6300	504.26	414.95	376.62	373.085	54.59
04-03-2021	500	500	480	494	2400	505.66	416.91	377.513	373.505	52.33
05-03-2021	494	494	492	492	2500	505.3	418.79	378.06	373.915	51.56
08-03-2021	500	500	480	494	1400	505.62	420.63	378.807	374.335	52.32
09-03-2021	494	520	480	480	23200	505.34	422.33	379.633	374.685	46.84
10-03-2021	480	480	470	480	2500	505.14	424.05	380.567	375.035	46.84
12-03-2021	480	480	478	480	700	502.74	425.81	381.647	375.395	46.84
15-03-2021	480	480	470	480	2000	501.14	427.51	382.847	375.755	46.84
16-03-2021	480	480	480	480	300	499.64	429.21	384.14	376.115	46.84
17-03-2021	480	480	480	480	100	498.24	431.11	385.393	376.475	46.84
18-03-2021	478	478	478	478	200	496.8	432.99	386.647	376.825	45.77
19-03-2021	478	478	448	478	1600	495.36	434.87	387.9	377.175	45.77
22-03-2021	476	478	476	478	8100	493.92	436.81	389.207	377.525	45.77
23-03-2021	478	478	478	478	2300	493.18	438.77	390.513	378.015	45.77
24-03-2021	478	478	478	478	0	492.44	440.71	391.82	378.505	45.77
25-03-2021	458	478	450	478	12900	490.2	442.65	392.94	379.005	45.77
26-03-2021	458	480	446	460	65300	488.4	444.25	393.953	379.415	34.67
29-03-2021	450	450	428	450	219800	486.5	445.89	394.967	379.765	30.27
30-03-2021	430	480	430	432	17500	484.24	447.35	395.927	379.925	24.30
31-03-2021	450	460	430	432	13500	482.08	448.81	396.887	380.105	24.30
01-04-2021	432	450	410	448	4000	480.24	450.43	397.94	380.365	37.09
05-04-2021	448	468	422	464	1700	478.82	452.19	399.033	380.705	46.78
06-04-2021	480	480	434	470	4500	477.52	454.01	400.233	381.205	49.89
07-04-2021	470	478	450	454	5400	476.64	455.67	401.327	381.625	42.71
08-04-2021	454	458	434	454	102400	475.76	457.33	402.42	382.135	42.71
09-04-2021	454	480	434	438	2100	474.64	458.71	403.407	382.565	36.60
12-04-2021	438	470	432	440	6100	474.24	460.11	404.273	382.815	37.80
13-04-2021	440	440	410	436	3700	473.76	461.55	405.113	383.045	36.32
14-04-2021	436	436	430	436	8400	473.28	463.03	405.953	383.395	36.32
15-04-2021	438	480	436	460	465100	473.28	464.75	406.9	383.865	49.94
16-04-2021	460	460	456	456	17200	472.8	466.43	407.94	384.395	48.10
19-04-2021	456	466	450	452	138100	472.24	468.09	409.073	384.855	46.25
20-04-2021	446	460	440	458	148300	471.8	469.81	410.193	385.345	49.38
21-04-2021	458	525	454	488	59100	472	471.55	411.513	385.985	61.47
22-04-2021	488	510	478	496	146200	472.72	472.81	412.953	386.665	63.94
23-04-2021	496	520	496	505	51000	473.02	474.12	414.427	387.51	66.54
26-04-2021	500	505	482	498	13900	472.98	475.38	415.747	388.32	62.75
27-04-2021	510	620	505	620	213600	475.38	477.86	418.013	389.85	82.00
28-04-2021	665	775	625	650	1303300	478.82	480.64	420.36	391.62	84.17
29-04-2021	655	655	605	610	112800	481.42	483.02	422.547	393.19	71.76
30-04-2021	610	610	570	570	18100	483.22	485	424.48	394.56	61.93
03-05-2021	550	710	535	660	444500	487.22	487.88	427	396.38	71.42
04-05-2021	660	660	615	620	64800	489.7	490.38	429.253	398	63.81
05-05-2021	610	610	580	580	21800	491.98	492.38	431.133	399.42	57.24
06-05-2021	550	605	540	590	71000	494.38	494.5	433.08	400.89	58.39
07-05-2021	590	590	555	585	2400	496.28	496.57	434.993	402.335	57.56
10-05-2021	605	605	550	595	54100	498.3	498.64	437.067	403.83	58.83
11-05-2021	595	595	570	595	4500	500.32	500.79	439.1	405.325	58.83
17-05-2021	595	595	555	560	19300	501.64	501.79	440.967	406.275	52.46
18-05-2021	560	595	530	595	41100	503.7	503.34	443.067	407.52	57.42
19-05-2021	580	580	555	555	2800	504.8	504.53	444.9	408.665	50.88
20-05-2021	550	555	530	530	7000	505.52	505.59	446.447	409.515	47.26
21-05-2021	555	590	540	545	92700	506.58	505.94	448.053	410.19	49.58
24-05-2021	580	580	545	545	87000	507.6	506.61	449.62	411.005	49.58
25-05-2021	545	565	510	515	222000	508.3	506.82	450.987	411.8	44.99
27-05-2021	515	550	515	540	24600	509.5	507.32	452.533	412.8	49.21
28-05-2021	540	555	525	530	15400	510.5	506.62	454.04	413.86	47.64
31-05-2021	550	550	530	530	40200	511.5	506.32	455.507	415.01	47.64
02-06-2021	550	570	530	540	25100	512.7	506.17	457.04	416.28	49.51
03-06-2021	540	560	540	540	43600	513.9	506.07	458.707	417.52	49.51
04-06-2021	540	580	530	550	90700	515.34	506.07	460.44	418.82	51.52
07-06-2021	555	570	555	560	74900	516.98	506.17	462.24	420.17	53.51
08-06-2021	560	580	545	575	38700	518.92	506.42	464.18	421.635	56.41
09-06-2021	575	575	560	570	33300	520.76	506.97	466.1	423.075	55.18
10-06-2021	570	570	540	565	16900	522.5	507.47	467.973	424.49	53.91
11-06-2021	555	595	550	595	19400	524.84	507.52	470.047	425.915	59.87
14-06-2021	595	605	560	595	21200	527.54	507.97	472.013	427.35	59.87
15-06-2021	595	595	570	595	17600	530.44	508.47	474.073	428.835	59.87
16-06-2021	575	595	555	585	38000	533.5	508.87	476.067	430.32	56.81
17-06-2021	575	595	550	580	144600	536.46	509.27	478.027	431.78	55.29
18-06-2021	580	595	555	590	99800	539.3	509.77	480.053	433.28	57.73
21-06-2021	590	595	570	590	100400	541.82	510.32	482.067	434.73	57.73
22-06-2021	585	590	570	585	20900	544.12	510.82	484.047	436.205	55.96
23-06-2021	570	600	570	570	68700	546.44	511.54	485.927	437.605	50.91
24-06-2021	575	590	540	590	27600	549.16	512.46	487.94	439.105	56.54
25-06-2021	590	600	570	570	2300	551.8	513.22	489.74	440.505	50.33
28-06-2021	600	600	555	570	33500	554.4	514.32	491.54	441.805	50.33
29-06-2021	575	575	565	570	10900	557.08	515.42	493.393	443.105	50.33
30-06-2021	570	585	550	585	45000	560.06	516.67	495.373	444.48	54.96
01-07-2021	585	585	555	555	31800	561.96	517.62	497.153	445.665	45.76
02-07-2021	555	580	555	570	23100	564.24	518.52	499.033	447.015	50.25
05-07-2021	585	585	555	580	12900	566.8	519.52	500.993	448.505	53.04
06-07-2021	580	580	560	580	17400	569.24	520.52	502.953	449.955	53.04
07-07-2021	580	620	565	605	200200	571.58	521.79	504.893	451.53	59.60
08-07-2021	615	630	590	590	38000	573.46	523.09	506.36	453.08	54.66
09-07-2021	590	735	550	600	1160700	575.36	524.19	507.867	454.66	57.21
12-07-2021	610	695	580	635	279800	578.1	525.54	509.62	456.335	64.68
13-07-2021	635	675	615	620	244500	578.1	526.74	511.273	458.035	59.86
14-07-2021	620	630	610	615	35100	577.4	528.11	512.893	459.62	58.29
15-07-2021	610	655	605	615	55500	577.5	529.46	514.513	461.285	58.29
16-07-2021	605	635	590	615	48400	578.4	530.81	516.133	462.96	58.29
19-07-2021	610	630	610	620	26700	577.6	532.41	517.787	464.65	59.61
21-07-2021	615	620	600	600	17000	577.2	533.45	519.32	466.24	52.48
22-07-2021	605	650	590	630	36400	578.2	535.09	520.987	467.9	60.18
23-07-2021	630	630	610	630	7700	579	536.69	522.667	469.56	60.18
26-07-2021	630	630	615	615	13700	579.6	537.94	524.247	471.145	55.01
27-07-2021	615	640	610	615	19400	580	539.15	525.76	472.8	55.01
28-07-2021	630	650	615	645	71000	581	540.66	527.527	474.575	62.48
29-07-2021	655	655	610	645	81900	582.7	542.17	528.76	476.4	62.48
30-07-2021	645	655	630	650	114100	583.8	543.75	530.16	478.25	63.65
02-08-2021	650	660	630	650	77100	585.7	545.25	531.587	480.1	63.65
03-08-2021	610	645	605	645	70000	588	546.76	533.06	481.835	61.43
04-08-2021	640	640	600	610	33600	589.3	547.94	533.727	483.365	48.66
05-08-2021	610	620	600	620	18500	590.8	549.2	534.673	484.915	51.75
06-08-2021	630	640	605	610	21000	592.7	550.5	535.447	486.415	48.60
09-08-2021	610	640	610	615	10100	594.2	551.85	536.28	487.95	50.23
10-08-2021	630	630	615	615	9600	595.9	553.2	536.38	489.505	50.23
12-08-2021	615	615	610	615	700	597.6	554.55	536.747	491.03	50.23
13-08-2021	630	630	615	615	4100	599.1	555.9	537.147	492.555	50.23
16-08-2021	640	640	610	610	28900	600.5	557.2	537.547	494.155	48.18
18-08-2021	620	620	610	615	12500	601.8	558.57	537.98	495.78	50.36
19-08-2021	600	615	590	615	21300	602.9	559.94	538.413	497.405	50.36
20-08-2021	615	635	610	610	12800	603.6	561.26	538.813	499.035	48.01
23-08-2021	620	620	610	615	5100	604.5	562.63	539.48	500.7	50.50
24-08-2021	610	625	610	615	2300	605.5	564	540.147	502.355	50.50
25-08-2021	615	615	615	615	1000	605.9	565.37	540.313	504.01	50.50
26-08-2021	610	620	605	605	11900	606.1	566.82	540.68	505.535	45.11
27-08-2021	605	625	600	625	8200	606.7	568.57	541.213	507.23	55.37
30-08-2021	625	630	615	620	13900	607.4	570.45	541.713	508.9	52.72
31-08-2021	620	625	615	625	19000	608.3	572.38	542.28	510.595	55.04
01-09-2021	620	620	590	620	18800	608.9	574.1	542.813	512.265	52.28
02-09-2021	620	620	585	610	49100	609.3	575.56	543.313	513.875	47.18
03-09-2021	610	610	600	610	11700	609.8	576.96	543.813	515.485	47.18
06-09-2021	610	620	610	620	15300	610.8	578.62	544.627	517.145	52.54
07-09-2021	625	625	600	620	14000	611.4	580.28	545.44	518.805	52.54
08-09-2021	620	620	620	620	100	612.4	582.1	546.28	520.405	52.54
09-09-2021	600	615	580	615	34500	613.3	583.85	547.313	521.98	49.41
10-09-2021	585	610	585	605	9200	614	585.54	548.28	523.545	43.78
13-09-2021	605	605	600	600	13600	614.3	587.18	549.213	525.105	41.25
14-09-2021	600	650	590	600	8700	615.2	588.58	550.147	526.665	41.25
15-09-2021	605	605	580	600	36000	615.8	590.02	550.947	528.225	41.25
16-09-2021	595	620	565	600	38600	616.2	591.5	551.747	529.795	41.25
17-09-2021	600	600	590	590	5700	616.4	592.82	552.48	531.315	35.70
20-09-2021	590	600	590	600	11000	616.3	593.94	553.293	532.745	43.84
21-09-2021	600	600	600	600	1200	616.5	594.98	554.227	533.895	43.84
22-09-2021	600	600	585	590	11900	616.3	595.83	554.893	534.975	38.23
23-09-2021	590	595	590	595	3100	615.5	596.8	555.527	536.09	42.21
24-09-2021	580	605	560	590	8100	614.9	596.5	556.127	537.18	39.47
27-09-2021	590	600	585	595	8100	614.5	595.95	556.907	538.295	43.43
28-09-2021	595	595	570	570	9900	613.6	595.55	557.507	539.285	32.12
29-09-2021	570	585	570	585	11200	613	595.7	558.207	540.35	41.90
30-09-2021	585	605	585	590	36500	612.4	595	559.073	541.44	44.75
01-10-2021	590	610	580	610	8100	612.6	594.9	559.833	542.64	54.40
04-10-2021	610	615	590	590	3300	611.8	595	560.66	543.69	45.79
05-10-2021	595	625	570	605	50000	611.3	595.15	561.56	544.825	51.94
06-10-2021	605	625	605	625	98400	611.5	595.55	562.46	546.06	58.67
07-10-2021	625	630	620	625	29100	611.7	595.85	563.333	547.245	58.67
08-10-2021	625	650	625	630	30500	611.4	596.2	564.24	548.495	60.28
11-10-2021	630	665	630	640	21000	611.3	597	565.213	549.395	63.36
12-10-2021	640	655	640	640	44300	611.1	597.45	566.2	550.395	63.36
13-10-2021	640	645	640	645	15100	611	598.35	567.167	551.44	64.93
14-10-2021	635	660	630	630	11400	610.7	599.35	568.073	552.47	57.01
15-10-2021	630	640	630	635	3000	611.2	600.25	569.027	553.095	58.81
18-10-2021	635	670	635	635	5100	611.5	601.15	569.967	553.88	58.81
19-10-2021	640	750	640	705	69600	613.4	603.05	571.467	554.935	75.51
21-10-2021	705	750	680	715	76400	615.4	604.8	573.033	556.06	76.94
22-10-2021	715	795	715	795	133500	619	607.45	575.133	557.035	84.69
25-10-2021	795	990	795	945	637900	625.6	611.6	578.233	558.96	90.87
26-10-2021	940	1000	880	900	176300	631.3	615.2	581.033	560.685	80.38
27-10-2021	900	900	845	845	66400	636	618.25	583.467	562.16	69.78
28-10-2021	835	845	790	790	56000	639.5	620.65	585.547	563.36	61.09
29-10-2021	790	900	740	775	101400	642.7	622.8	587.527	564.485	58.94
01-11-2021	775	775	725	740	84000	645.3	624.45	589.273	565.435	54.14
02-11-2021	740	775	735	760	30000	648.2	626.35	591.153	566.66	56.33
03-11-2021	760	760	710	725	72800	650.4	627.95	592.8	567.71	51.69
04-11-2021	730	745	720	735	10600	652.8	629.35	594.513	568.435	52.88
05-11-2021	730	735	695	725	57200	655.2	630.65	596.28	569.31	51.51
08-11-2021	725	730	700	700	20200	656.7	631.7	597.947	570.085	48.14
09-11-2021	705	710	700	705	10300	658.4	632.9	599.767	570.885	48.86
10-11-2021	705	715	680	710	11900	660.1	634.2	601.62	571.735	49.62
11-11-2021	710	715	700	715	21700	662	635.45	603.4	572.61	50.40
12-11-2021	715	725	715	715	16700	664.1	636.7	605.073	573.51	50.40
15-11-2021	720	720	700	700	9000	665.9	637.85	606.607	574.335	47.81
16-11-2021	700	700	670	690	23600	667.3	639.05	608.18	575.295	46.10
17-11-2021	695	695	690	690	5700	668.7	640.05	609.753	576.255	46.10
18-11-2021	690	790	690	755	45900	671.4	641.9	611.867	577.56	57.52
19-11-2021	760	840	730	780	47800	674.7	644	614.133	579.16	60.95
22-11-2021	785	790	730	740	55700	677.4	645.7	616.16	580.56	53.51
23-11-2021	745	785	720	735	17000	680.1	647.2	618.153	581.935	52.65
24-11-2021	735	735	700	735	12000	682.8	649	619.987	583.31	52.65
25-11-2021	735	745	725	745	11800	685.7	650.75	621.913	584.635	54.36
26-11-2021	735	735	700	705	20100	687.8	652	623.6	585.76	47.03
29-11-2021	705	705	680	690	2400	689.8	653.1	625.147	586.81	44.61
30-11-2021	700	860	700	860	346900	695	655.65	627.627	588.72	66.01
01-12-2021	910	1050	860	960	1575600	702.2	659.35	630.72	591.22	72.69
02-12-2021	1040	1040	895	940	149800	709.2	662.75	633.62	593.47	69.74
03-12-2021	950	950	910	920	149700	715.7	665.6	636.433	595.57	66.82
06-12-2021	915	915	860	900	55100	721.9	668.4	638.3	597.57	63.93
07-12-2021	890	980	890	965	297000	729.3	671.9	640.4	600.005	68.67
08-12-2021	975	1160	945	1070	576600	739.3	676.45	643.467	602.955	74.49
09-12-2021	1070	1100	1020	1080	87300	749.2	681.1	646.867	605.955	74.97
10-12-2021	1080	1080	1035	1070	109900	758.8	685.6	649.6	609.005	73.49
13-12-2021	1070	1145	1060	1115	293800	768.9	690.75	652.9	612.1	75.81
14-12-2021	1135	1145	1050	1130	209700	779.7	695.75	656.567	615.42	76.54
15-12-2021	1130	1335	1120	1170	182700	791	701.15	660.433	618.92	78.43
16-12-2021	1170	1200	1130	1135	78600	801.2	706.35	664.1	622.145	72.91
17-12-2021	1135	1185	1115	1145	12300	811.6	711.65	667.767	625.4	73.48
20-12-2021	1145	1145	1070	1115	152800	821.3	716.35	671.233	628.505	68.77
21-12-2021	1110	1165	1085	1120	35400	830.9	721.1	674.967	631.635	69.13
22-12-2021	1120	1120	1070	1095	47900	840	725.55	678.3	634.65	65.14
23-12-2021	1100	1100	1020	1090	45100	848.9	729.95	681.867	637.6	64.34
24-12-2021	1090	1095	1035	1070	166500	857.7	734.2	685.467	640.48	61.11
27-12-2021	1070	1070	1015	1050	140100	866	738.6	688.833	643.27	57.97
28-12-2021	1050	1120	1015	1075	144800	874.8	743.15	692.367	646.175	60.69
29-12-2021	1075	1090	1065	1070	67200	882.1	747.75	696.067	649.125	59.86
30-12-2021	1070	1135	1050	1130	176600	890.4	752.9	700	652.375	65.90
03-01-2022	1125	1180	1120	1155	214900	897.6	758.3	704.167	655.75	68.06
04-01-2022	1155	1160	1100	1140	115200	901.5	763.55	708.233	659.05	65.39
05-01-2022	1120	1150	1120	1120	55000	905.9	768.6	712.1	662.25	61.89
06-01-2022	1120	1130	1085	1120	31500	911.4	773.7	715.967	665.45	61.89
07-01-2022	1120	1125	1100	1125	11900	918.1	778.8	719.8	668.685	62.48
10-01-2022	1125	1140	1110	1115	39600	924.9	783.8	723.5	671.87	60.49
11-01-2022	1105	1150	1100	1145	49400	933	789.15	727.3	675.205	64.17
12-01-2022	1145	1250	1110	1165	73100	941.1	794.65	731.267	678.64	66.42
13-01-2022	1165	1165	1085	1115	28200	948.9	799.65	734.933	681.825	56.82
14-01-2022	1115	1150	1070	1140	65800	957	804.9	738.567	685.135	59.94
17-01-2022	1140	1140	1070	1130	30500	965.1	810.15	742.133	688.485	58.13
18-01-2022	1120	1125	1120	1120	4200	973.5	815.1	745.633	691.835	56.30
19-01-2022	1145	1150	1070	1140	21800	982.2	820.3	749.333	695.375	59.08
20-01-2022	1140	1140	1065	1125	63800	990.5	825.3	752.967	698.84	56.20
21-01-2022	1090	1125	1050	1100	42500	998.2	830.1	756.367	702.1	51.68
24-01-2022	1100	1150	1050	1115	23400	1006.2	835.15	759.867	705.355	54.06
25-01-2022	1115	1115	1040	1045	38000	1013.1	839.5	762.933	708.23	43.31
26-01-2022	1050	1120	1045	1090	51600	1021.1	844.2	766.4	711.41	50.17
27-01-2022	1090	1090	1050	1090	14500	1029.1	848.9	769.733	714.59	50.17
28-01-2022	1055	1090	1040	1075	17100	1035.5	853.45	773.1	717.775	47.93
31-01-2022	1070	1095	1040	1090	39800	1041.7	858.2	776.567	721.025	50.32
02-02-2022	1095	1095	1055	1085	20400	1048.6	863	780	724.27	49.50
03-02-2022	1085	1120	1085	1115	10900	1056.2	868.15	783.533	727.665	54.29
04-02-2022	1115	1115	1045	1090	11500	1063.3	873.05	787.1	730.815	50.04
07-02-2022	1090	1115	1015	1040	92400	1069.2	877.45	790.233	733.735	42.80
08-02-2022	1045	1070	1040	1065	12400	1076.4	882.1	793.467	736.8	46.93
09-02-2022	1065	1065	1020	1040	22200	1083.4	886.6	796.533	739.71	43.55
10-02-2022	1040	1045	1000	1010	103300	1086.4	890.7	799.233	742.32	39.83
11-02-2022	1010	1015	1005	1015	5000	1087.5	894.85	802.067	744.915	40.74
14-02-2022	1015	1040	1015	1040	31900	1089.5	899.35	805	747.59	45.19
15-02-2022	1045	1050	1005	1025	13200	1091.6	903.65	807.6	750.225	43.10
16-02-2022	1020	1030	1000	1030	161200	1094.2	908.05	810.333	752.275	44.03
17-02-2022	1030	1030	1000	1020	27900	1095.3	912.3	813.033	754.125	42.53
18-02-2022	1010	1030	990	1030	53400	1094.5	916.9	815.8	756.225	44.56
21-02-2022	1015	1045	1015	1045	28000	1093.8	921.5	818.667	758.6	47.55
22-02-2022	1040	1045	1010	1045	16800	1093.3	926.05	821.5	760.525	47.55
23-02-2022	1020	1045	1010	1030	14300	1091.6	930.25	824.367	762.575	44.75
24-02-2022	1020	1050	995	1020	53600	1089.4	934.55	826.967	764.775	42.94
25-02-2022	1010	1030	990	1020	49600	1086.4	938.7	829.567	766.925	42.94
01-03-2022	1000	1020	1000	1005	20900	1083.8	942.5	832.167	769.025	40.10
02-03-2022	1005	1005	935	995	58200	1080.8	946.2	834.7	771.025	38.29
04-03-2022	995	995	970	980	6400	1078.1	949.7	836.933	772.95	35.69
07-03-2022	980	1010	980	990	28900	1075.5	953.2	839.233	775.1	38.68
08-03-2022	990	990	925	960	75600	1072.8	956.4	841.3	776.925	33.62
09-03-2022	960	960	910	940	16600	1069.8	959.35	843.233	778.85	30.74
10-03-2022	940	950	915	945	18500	1067.3	962.5	845.233	780.925	32.30
11-03-2022	945	945	935	935	7400	1065	965.5	847.4	782.875	30.80
14-03-2022	935	990	915	990	9400	1063.3	969.05	849.867	785.1	45.72
15-03-2022	970	985	905	960	14400	1061.1	971.6	852.2	787.325	40.58
16-03-2022	930	960	900	955	27900	1057.6	974	854.467	789.4	39.78
17-03-2022	950	955	940	940	24600	1053.3	975.45	856.633	791.45	37.39
18-03-2022	940	945	910	945	51800	1049.4	975.45	858.833	793.525	38.71
21-03-2022	940	945	910	945	16200	1045.9	975.9	861.033	795.55	38.71
22-03-2022	940	940	905	920	79400	1041.9	976.65	863.1	797.45	34.49
23-03-2022	920	920	905	920	66800	1037.8	977.95	865.133	799.3	34.49
24-03-2022	915	935	905	930	8100	1034.1	979.5	867.233	801.15	37.64
25-03-2022	920	940	905	940	6800	1030	981.5	869.433	802.975	40.72
28-03-2022	940	940	915	935	4400	1025.4	983.25	871.567	804.8	39.67
29-03-2022	930	960	925	960	63500	1022.3	985.6	873.867	806.775	47.04
30-03-2022	970	990	955	975	148000	1019	988	876.267	808.675	50.91
31-03-2022	975	995	955	995	61800	1016.3	990.7	878.867	810.675	55.58
01-04-2022	995	1010	930	980	49800	1013.5	993.5	881.233	812.6	51.62
04-04-2022	985	985	930	980	17700	1010.3	996.25	883.633	814.575	51.62
05-04-2022	975	990	950	990	7800	1007.6	999.05	886.067	816.625	54.15
06-04-2022	955	985	950	985	17700	1005.3	1001.75	888.5	818.6	52.66
07-04-2022	985	985	950	975	24300	1002.5	1004.35	890.933	820.525	49.73
08-04-2022	980	1005	950	965	261400	1000.9	1007	893.3	822.425	46.92
11-04-2022	970	995	950	965	28000	998.4	1009.75	895.6	824.4	46.92
12-04-2022	945	950	935	945	26200	995.5	1012.3	897.767	826.175	41.48
13-04-2022	945	950	910	950	13800	993	1014.25	899.967	828.075	43.25
14-04-2022	950	950	920	950	4700	990.2	1015.95	902.2	829.975	43.25
18-04-2022	940	955	925	950	44900	987.5	1018.05	904.5	831.875	43.25
19-04-2022	950	970	920	950	79600	984.2	1020.2	906.833	833.7	43.25
20-04-2022	940	950	925	950	3600	981.4	1022.35	909.167	835.675	43.25
21-04-2022	925	950	895	945	44200	979.5	1024.35	911.467	837.55	41.43
22-04-2022	945	1000	930	950	13100	977.2	1026.8	913.8	839.4	43.97
25-04-2022	955	960	910	955	19800	975.5	1029.45	916.233	841.275	46.46
26-04-2022	950	955	900	945	50600	974.2	1030.3	918.533	842.975	42.40
27-04-2022	920	935	900	935	66200	972.6	1030.05	920.767	844.7	38.74
28-04-2022	910	950	910	950	26800	970.8	1030.15	923.167	846.45	46.23
09-05-2022	950	950	905	915	38100	968.6	1030.1	925.3	847.85	35.37
10-05-2022	920	940	900	940	33800	966.8	1030.5	927.633	849.45	45.26
11-05-2022	940	955	930	940	9400	965.2	1030.25	929.933	851.075	45.26
12-05-2022	930	940	930	940	1800	963.4	1028.95	932.4	852.7	45.26
13-05-2022	935	940	930	940	11000	961.3	1027.55	934.767	854.325	45.26
17-05-2022	935	940	930	940	1100	959.2	1026.25	937.1	855.925	45.26
18-05-2022	940	940	930	930	1800	957.2	1024.4	939.233	857.575	41.57
19-05-2022	930	930	915	930	18900	955.4	1022.4	941.5	859.075	41.57
23-05-2022	930	930	910	920	28700	953.4	1019.9	943.6	860.525	37.99
24-05-2022	925	940	915	930	18200	951.9	1017.85	945.633	862.1	43.26
25-05-2022	940	940	915	935	9500	950.7	1015.75	947.7	863.7	45.74
27-05-2022	935	1160	915	1160	1153000	954.3	1016.2	951.233	866.275	82.62
30-05-2022	1220	1450	1220	1450	711800	963.5	1019.5	956.633	870.3	91.06
31-05-2022	1515	1790	1500	1740	1497700	979.1	1025.95	963.967	875.75	94.13
02-06-2022	1770	1800	1670	1735	371400	995	1032.4	971.233	881.175	93.53
03-06-2022	1735	1765	1650	1680	369800	1009.7	1038.5	978.233	886.35	87.00
06-06-2022	1725	1725	1585	1700	234300	1025	1045	985.333	891.8	87.35
07-06-2022	1695	1760	1630	1675	155800	1038.7	1051	992.267	897.075	84.33
08-06-2022	1695	1695	1605	1650	175900	1052.5	1056.8	998.567	902.275	81.30
09-06-2022	1650	1685	1615	1680	170100	1067	1062.3	1005	907.6	82.13
10-06-2022	1675	1785	1655	1765	333400	1083.5	1068.4	1011.467	913.35	84.26
13-06-2022	1785	1900	1645	1715	732400	1098.9	1074.15	1016.6	918.85	78.35
14-06-2022	1700	1750	1670	1695	64100	1113.9	1079.9	1021.9	924.25	76.05
15-06-2022	1680	1750	1620	1630	37600	1128.1	1085	1027.133	929.35	68.96
16-06-2022	1605	1720	1520	1695	286800	1143.6	1090.7	1033.167	934.75	71.79
17-06-2022	1705	1710	1620	1690	79300	1158.8	1096.45	1039.267	940.125	71.25
20-06-2022	1690	1690	1575	1645	131300	1172.9	1101.45	1045.3	945.3	66.43
21-06-2022	1645	1715	1585	1680	71100	1187.8	1106.6	1051.433	950.625	68.23
22-06-2022	1670	1705	1630	1690	125600	1202.4	1112.35	1057.867	956	68.75
23-06-2022	1670	1690	1600	1640	33000	1215.7	1117.35	1063.9	961.125	63.22
24-06-2022	1640	1695	1595	1645	60900	1228.7	1122.5	1070.033	966.325	63.53
27-06-2022	1640	1640	1530	1550	273100	1240.1	1126.8	1075.7	970.95	54.03
28-06-2022	1535	1580	1515	1535	32900	1251.2	1130.75	1081.233	975.525	52.69
29-06-2022	1535	1550	1430	1500	68400	1261.4	1134.5	1086.5	979.9	49.60
30-06-2022	1500	1550	1460	1495	34000	1271.6	1138.45	1091.7	984.275	49.16
01-07-2022	1490	1500	1400	1430	35300	1280.7	1141.6	1096.467	988.375	43.69
04-07-2022	1425	1425	1330	1330	49000	1288	1144.45	1100.667	991.975	36.89
05-07-2022	1265	1310	1240	1265	94200	1294	1146.2	1104.5	995.2	33.27
06-07-2022	1240	1255	1155	1245	89500	1300	1147.75	1108.2	998.325	32.22
07-07-2022	1240	1325	1225	1250	26900	1306	1149.5	1111.5	1001.475	32.79
08-07-2022	1250	1315	1250	1285	6200	1312.7	1151.45	1114.867	1004.825	36.80
11-07-2022	1285	1500	1280	1425	79700	1322.2	1154.85	1119.433	1008.925	49.72
12-07-2022	1425	1435	1330	1375	61100	1330.7	1157.45	1123.7	1012.8	46.10
13-07-2022	1375	1400	1345	1395	42100	1339.6	1160.5	1128.1	1016.775	47.74
14-07-2022	1395	1395	1330	1340	6900	1347.5	1163.5	1132.067	1020.475	43.79
15-07-2022	1345	1380	1325	1340	13100	1355.3	1166.25	1136.3	1024.175	43.79
18-07-2022	1340	1340	1250	1295	15800	1362.1	1168.8	1140.333	1027.7	40.60
19-07-2022	1300	1305	1270	1305	29500	1369.3	1171.75	1143.3	1031.225	41.62
20-07-2022	1310	1345	1305	1310	30700	1376.8	1174.7	1145.633	1034.775	42.15
21-07-2022	1325	1330	1305	1305	24600	1383.9	1177.35	1148.067	1038.35	41.74
22-07-2022	1305	1355	1300	1355	12000	1392.7	1180.65	1150.967	1042.15	47.27
25-07-2022	1380	1450	1375	1425	46800	1402.4	1184.6	1154.467	1046.325	53.87
26-07-2022	1435	1450	1390	1450	34800	1412.6	1188.9	1157.7	1050.6	55.99
27-07-2022	1450	1485	1430	1445	7800	1422.7	1193.05	1160.2	1054.975	55.45
28-07-2022	1435	1500	1435	1485	30400	1433.6	1197.45	1162.9	1059.475	58.91
29-07-2022	1470	1490	1450	1470	28000	1444.2	1201.7	1165.567	1063.875	57.12
01-08-2022	1470	1475	1425	1435	25900	1454.3	1205.75	1167.7	1068	53.05
02-08-2022	1445	1595	1445	1515	155500	1466	1210.7	1170.267	1072.625	60.05
03-08-2022	1520	1655	1515	1655	186800	1480.7	1217.05	1173.5	1077.875	68.81
04-08-2022	1655	1680	1600	1650	121600	1495.1	1223.5	1176.933	1083	68.24
05-08-2022	1640	1640	1605	1620	29600	1508.8	1229.75	1180.1	1087.975	64.74
08-08-2022	1620	1620	1600	1615	100900	1517.9	1236.1	1183.433	1092.9	64.15
09-08-2022	1620	1625	1600	1625	21500	1521.4	1242.45	1186.8	1097.825	64.84
10-08-2022	1615	1615	1540	1545	20600	1517.5	1248.3	1189.8	1102.35	55.61
11-08-2022	1550	1550	1530	1530	20400	1513.4	1254.2	1192.733	1106.775	54.06
12-08-2022	1530	1560	1510	1560	25700	1511	1260.35	1196	1111.425	56.66
15-08-2022	1575	1575	1540	1545	15800	1507.9	1266.45	1199.3	1115.975	54.98
16-08-2022	1540	1570	1520	1565	7800	1505.7	1272.2	1202.567	1120.625	56.82
18-08-2022	1535	1565	1515	1545	23100	1503.6	1278.05	1205.733	1124.825	54.43
19-08-2022	1545	1555	1525	1530	11000	1500.6	1283.8	1208.4	1128.9	52.64
22-08-2022	1555	1560	1500	1500	121200	1495.3	1289.4	1210.7	1132.425	49.15
23-08-2022	1500	1540	1500	1505	15100	1491.1	1295	1213.133	1135.225	49.75
24-08-2022	1530	1530	1500	1515	18100	1487.5	1300.7	1215.767	1138.3	50.99
25-08-2022	1520	1520	1500	1505	12900	1485	1306.55	1218.333	1141.6	49.67
26-08-2022	1520	1595	1500	1545	154500	1482	1312.8	1221.133	1145.375	54.72
29-08-2022	1540	1565	1520	1540	164000	1479	1318.9	1223.967	1149.2	53.99
30-08-2022	1545	1570	1530	1545	154300	1477	1324.95	1226.633	1153.225	54.64
31-08-2022	1550	1575	1530	1530	29500	1474	1330.9	1229.067	1157.075	52.25
01-09-2022	1530	1675	1530	1650	209500	1473.2	1337.8	1232.633	1161.7	65.31
02-09-2022	1650	1675	1540	1635	31900	1473.1	1344.4	1235.933	1166.2	62.99
05-09-2022	1610	0	0	1615	45600	1472.5	1350.6	1239.167	1170.65	59.94
06-09-2022	1615	1620	1595	1600	35000	1473.5	1356.8	1242.367	1175.15	57.68
07-09-2022	1600	1615	1585	1585	152800	1474.5	1362.85	1245.333	1179.55	55.42
08-09-2022	1600	1600	1550	1590	66400	1476.3	1368.85	1248.433	1183.95	56.04
09-09-2022	1600	1615	1590	1615	52900	1478.7	1375.15	1251.867	1188.45	59.08
12-09-2022	1600	1680	1590	1630	92800	1482.7	1381.7	1255.3	1193.025	60.84
13-09-2022	1650	1900	1645	1720	181200	1490.5	1389.25	1259.8	1198.125	69.32
14-09-2022	1720	1720	1660	1685	72100	1498.9	1396.45	1263.767	1203.1	63.56
15-09-2022	1685	1720	1670	1700	62000	1508	1404	1267.833	1208.15	64.90
16-09-2022	1670	1700	1660	1690	13800	1516.8	1411.4	1271.933	1212.825	63.22
19-09-2022	1660	1685	1640	1640	113800	1523.9	1418.3	1275.6	1217.125	55.50
20-09-2022	1640	1655	1615	1615	44400	1527.7	1424.95	1279.133	1221.5	52.07
21-09-2022	1615	1635	1575	1635	9400	1532.9	1431.8	1282.6	1226	54.49
22-09-2022	1630	1630	1600	1600	25100	1537	1438.3	1286	1230.325	49.75
23-09-2022	1620	1620	1605	1605	25300	1542.3	1444.9	1289.767	1234.625	50.42
26-09-2022	1500	1595	1500	1540	23200	1546.3	1450.8	1292.933	1238.8	42.55
27-09-2022	1600	1700	1585	1700	32800	1554.4	1458.25	1297.333	1243.85	59.36
28-09-2022	1695	1900	1620	1900	127500	1566.3	1467.8	1303.267	1249.05	70.84
29-09-2022	1775	1780	1660	1670	71800	1573.5	1475.15	1307.633	1252.6	52.48
30-09-2022	1710	1710	1600	1635	47600	1580.1	1482	1311.6	1256.075	50.34
03-10-2022	1635	1660	1610	1630	57800	1585.6	1489.15	1315.633	1259.625	50.03
04-10-2022	1610	1650	1605	1615	24700	1589.4	1495.9	1319.533	1263.2	49.04
05-10-2022	1620	1645	1550	1555	29100	1591.5	1502.05	1323.1	1266.15	45.20
06-10-2022	1610	1650	1580	1595	19100	1594.5	1508.6	1326.867	1268.775	48.12
07-10-2022	1600	1620	1555	1605	34600	1596.9	1515.25	1330.6	1271.4	48.85
10-10-2022	1605	1605	1515	1560	44100	1598.7	1521.45	1334.033	1273.85	45.72
11-10-2022	1575	1600	1545	1550	57800	1601	1527.65	1337.5	1276.025	45.03
12-10-2022	1580	1580	1535	1535	35300	1601.4	1533.7	1340.933	1278.05	43.95
13-10-2022	1515	1545	1500	1500	13800	1598.3	1539.5	1344.133	1279.7	41.47
14-10-2022	1480	1560	1475	1515	24900	1595.6	1545.35	1347.533	1281.6	42.96
17-10-2022	1485	1545	1435	1535	81600	1593.9	1551.35	1351.133	1283.55	44.97
18-10-2022	1505	1560	1500	1505	27800	1591.7	1554.8	1354.633	1285.5	42.55
19-10-2022	1465	1560	1405	1495	24500	1589.1	1555.25	1358	1287.375	41.74
20-10-2022	1505	1600	1465	1600	28100	1590.2	1553.85	1362.267	1289.9	52.02
21-10-2022	1590	1595	1500	1525	31100	1590.1	1551.75	1366.167	1292.075	45.80
24-10-2022	1525	1545	1470	1490	76600	1588.7	1549.85	1369.8	1294.175	43.21
25-10-2022	1520	1520	1460	1465	44500	1587.1	1547.5	1373.333	1296.25	41.40
26-10-2022	1530	1690	1465	1620	100700	1588.2	1546.95	1377.533	1298.975	54.18
27-10-2022	1560	1570	1500	1500	61400	1587.3	1545.45	1381.133	1301.125	45.85
28-10-2022	1505	1510	1475	1485	23500	1586.4	1543.5	1384.667	1302.9	44.92
31-10-2022	1490	1515	1405	1485	36600	1586.1	1540.7	1388.3	1304.55	44.92
01-11-2022	1525	1565	1410	1470	10100	1585.4	1538.25	1391.8	1306.2	43.88
02-11-2022	1420	1525	1420	1480	16900	1584.7	1536.1	1395.367	1308	44.80
03-11-2022	1485	1535	1465	1480	6800	1584.2	1534.6	1399.1	1309.8	44.80
04-11-2022	1475	1495	1435	1435	42600	1582	1532	1402.533	1311.35	41.30
07-11-2022	1480	1485	1350	1370	75100	1578.6	1528.8	1405.467	1312.625	36.82
08-11-2022	1370	1480	1370	1385	19500	1575.4	1526.2	1408.433	1313.825	38.48
09-11-2022	1385	1455	1385	1395	8700	1572.7	1523.35	1411.5	1314.975	39.62
10-11-2022	1395	1430	1370	1370	11500	1567.1	1520.15	1414.233	1316.25	37.74
11-11-2022	1375	1690	1355	1400	60700	1562.4	1517.75	1417.067	1317.55	41.33
14-11-2022	1400	1470	1400	1400	17400	1558.1	1515.3	1419.767	1318.9	41.33
15-11-2022	1430	1595	1405	1435	30000	1554.8	1514.15	1422.8	1320.475	45.58
16-11-2022	1455	1455	1410	1410	17300	1551.3	1512.9	1425.667	1321.825	43.17
17-11-2022	1410	1440	1385	1385	26600	1547.2	1511.75	1428.3	1323.125	40.85
18-11-2022	1390	1440	1350	1365	92900	1542.2	1510.45	1430.833	1324.45	39.04
21-11-2022	1365	1390	1305	1385	78100	1537.3	1510	1433.567	1325.8	41.82
22-11-2022	1375	1400	1350	1385	58200	1530.6	1510.55	1436.367	1327.5	41.82
23-11-2022	1390	1410	1375	1405	17300	1525	1511.95	1439.3	1329.075	44.74
24-11-2022	1405	1410	1370	1375	10900	1518.5	1513.25	1442.167	1330.5	41.38
25-11-2022	1400	1435	1385	1415	19100	1513	1514.9	1445.267	1332.2	47.08
28-11-2022	1415	1415	1395	1400	12100	1508.2	1516.05	1448.267	1333.75	45.30
29-11-2022	1415	1415	1390	1390	11900	1503.7	1515.7	1451.2	1335.275	44.11
30-11-2022	1395	1395	1300	1300	122900	1497	1514.95	1453.533	1336.2	35.12
01-12-2022	1330	1340	1220	1270	48900	1490.4	1513.7	1455.667	1337.1	32.73
02-12-2022	1270	1295	1255	1255	35800	1483.4	1512.85	1457.733	1338.175	31.57
05-12-2022	1270	1295	1255	1290	28700	1478.4	1512.35	1460	1339.3	37.16
06-12-2022	1290	1355	1290	1305	15000	1470.5	1512.45	1462.333	1340.625	39.44
07-12-2022	1290	1320	1290	1290	24000	1458.3	1512.3	1464.633	1342.025	37.96
08-12-2022	1290	1290	1280	1280	3000	1450.5	1512	1466.933	1343.35	36.96
09-12-2022	1300	1320	1280	1320	20000	1444.2	1512.15	1469.4	1344.75	43.38
12-12-2022	1320	1400	1245	1355	7400	1438.7	1512.15	1472.333	1346.4	48.33
13-12-2022	1320	1350	1295	1340	8800	1433.2	1511.3	1475	1347.95	46.46
14-12-2022	1320	1335	1310	1325	11300	1428.6	1510.05	1477.567	1349.475	44.59
15-12-2022	1325	1335	1325	1325	5600	1423.2	1508.85	1480.133	1350.95	44.59
16-12-2022	0	1325	1305	1315	1400	1417.4	1507.15	1482.633	1352.3	43.25
19-12-2022	1315	1315	1310	1315	6000	1412.5	1505.6	1485.133	1353.65	43.25
20-12-2022	1315	1315	1305	1305	1300	1407.6	1504.3	1487.633	1355.025	41.79
21-12-2022	1305	1310	1295	1300	15300	1402.9	1502.15	1490.1	1356.425	41.05
22-12-2022	1330	1330	1305	1325	1500	1399.4	1498.85	1492.8	1357.95	46.21
23-12-2022	1300	1325	1295	1295	10600	1395	1495.3	1495.233	1359.4	41.51
26-12-2022	1295	1300	1290	1290	9400	1390.1	1492	1497.6	1360.875	40.77
27-12-2022	1290	1290	1260	1265	29700	1385.3	1488.5	1498.3	1362.3	37.18
28-12-2022	1265	1285	1240	1240	30100	1380.2	1484.65	1496.9	1363.55	33.96
29-12-2022	1240	1240	1240	1240	3600	1373	1481.6	1493.567	1364.95	33.96
30-12-2022	1240	1245	1220	1220	57100	1366.9	1478.5	1490.133	1366.35	31.43
02-01-2023	1220	1240	1135	1145	136900	1360	1474.35	1486.567	1367.35	24.17
03-01-2023	1180	1180	1130	1160	23200	1353.9	1470.5	1482.967	1368.475	27.76
04-01-2023	1170	1215	1130	1185	30900	1345.2	1466.7	1479.7	1369.45	33.43
05-01-2023	1185	1220	1185	1190	18100	1339	1463.15	1476.633	1370.6	34.53
06-01-2023	1190	1190	1115	1150	7700	1332.3	1459.35	1473.1	1371.575	30.21
09-01-2023	1200	1200	1145	1150	41800	1325.6	1455.85	1469	1372.625	30.21
10-01-2023	1145	1155	1110	1110	20500	1318.4	1451.9	1464.967	1373.45	26.38
11-01-2023	1125	1265	1125	1220	33200	1313.2	1448.95	1461.8	1374.825	46.48
12-01-2023	1270	1270	1170	1260	20800	1308.8	1446.5	1459.333	1376.525	51.64
13-01-2023	1260	1400	1260	1335	68400	1306.8	1444.4	1456.933	1378.6	59.53
16-01-2023	1335	1335	1245	1250	38200	1304.4	1441.5	1454	1380.2	49.65
17-01-2023	1300	1330	1250	1300	1600	1302.7	1439.05	1451.7	1382	54.44
18-01-2023	1285	1390	1285	1290	1700	1300.6	1436.65	1449.1	1383.775	53.35
19-01-2023	1290	1290	1250	1280	10400	1298.8	1432.95	1446.367	1385.375	52.22
20-01-2023	1250	1260	1250	1255	5800	1295.9	1429.15	1443.8	1386.775	49.40
24-01-2023	1270	1330	1270	1285	4700	1293.6	1425.85	1441.4	1388.225	52.70
25-01-2023	1250	1395	1250	1265	8600	1290.2	1422.5	1439.5	1389.65	50.34
26-01-2023	1265	1325	1265	1265	5800	1287.3	1419.3	1437.7	1391.075	50.34
27-01-2023	1280	1370	1265	1290	9900	1285.4	1416.3	1436.3	1392.575	53.36
30-01-2023	1270	1305	1270	1295	6500	1284	1413.1	1434.967	1394.125	53.97
31-01-2023	1270	1300	1205	1205	178800	1280.4	1408.85	1433.467	1395.275	43.15
01-02-2023	1220	1255	1220	1250	16000	1277.7	1404.15	1432.933	1396.7	48.69
02-02-2023	1250	1255	1225	1250	10200	1274.6	1399.8	1432.833	1398.125	48.69
03-02-2023	1250	1250	1225	1245	7800	1272	1395.25	1432.833	1399.625	48.08
06-02-2023	1250	1265	1245	1245	3900	1268.6	1390.8	1432.8	1401.1	48.08
07-02-2023	1295	1295	1225	1275	1300	1266.1	1387.15	1432.733	1402.725	52.21
08-02-2023	1240	1280	1200	1220	64500	1262.7	1383.2	1431.367	1404.075	45.13
09-02-2023	1220	1220	1165	1210	8200	1260.9	1378.95	1430.267	1405.375	43.96
10-02-2023	1210	1220	1175	1215	9000	1259.8	1375.1	1429.067	1406.7	44.73
13-02-2023	1220	1220	1205	1215	4700	1259	1371.2	1428.233	1408.05	44.73
14-02-2023	1220	1220	1185	1210	12000	1257.4	1367.9	1427.367	1409.35	44.03
15-02-2023	1210	1220	1210	1210	6400	1255.5	1363	1426.8	1410.625	44.03
16-02-2023	1230	1230	1215	1215	1800	1254	1356.15	1426.2	1411.975	45.03
17-02-2023	1215	1215	1215	1215	1100	1252.7	1351.6	1425.567	1413.375	45.03
20-02-2023	1220	1230	1215	1225	19100	1250.8	1347.5	1425.033	1414.75	47.22
21-02-2023	1225	1270	1205	1270	35400	1249.1	1343.9	1424.467	1416.525	55.75
22-02-2023	1270	1350	1210	1290	36700	1248.1	1340.65	1423.567	1418.275	58.92
23-02-2023	1270	1285	1245	1255	21400	1246.7	1337.65	1422.267	1419.85	51.90
24-02-2023	1255	1340	1215	1250	7200	1245.2	1334.2	1420.967	1421.4	50.97
27-02-2023	1260	1300	1250	1275	6600	1244.4	1330.9	1419.567	1423.075	55.30
28-02-2023	1275	1275	1190	1195	121200	1242	1327.25	1417.733	1424.35	42.39
01-03-2023	1195	1230	1195	1220	9500	1240.3	1323.95	1416.3	1425.8	46.59
02-03-2023	1220	1255	1220	1240	9500	1239.1	1321	1414.467	1427.35	49.74
03-03-2023	1240	1255	1230	1235	4800	1237.3	1318.35	1411.667	1428.925	48.96
06-03-2023	1235	1250	1230	1230	6300	1236	1315.5	1408.867	1430.425	48.15
07-03-2023	1230	1230	1220	1225	9600	1234.7	1312.4	1406.233	1431.875	47.31
08-03-2023	1230	1235	1225	1225	4100	1233.9	1309.6	1403.633	1432.2	47.31
09-03-2023	1230	1240	1225	1225	9400	1233.6	1306.9	1400.967	1431.075	47.31
10-03-2023	1225	1240	1225	1225	1600	1233.3	1303.15	1398.833	1428.5	47.31
13-03-2023	1225	1240	1215	1215	12100	1233.2	1300.05	1396.733	1425.9	45.18
14-03-2023	1215	1240	1205	1210	16300	1234.5	1297.25	1394.4	1423.55	44.11
15-03-2023	1210	1240	1205	1205	1400	1235.4	1294.65	1392.133	1421.075	43.01
16-03-2023	1205	1220	1200	1200	15000	1235.7	1290.45	1389.7	1418.7	41.89
17-03-2023	1200	1240	1200	1235	2200	1236.6	1287.8	1387.633	1416.625	51.44
20-03-2023	1200	1210	1200	1200	900	1237.6	1284.95	1385.433	1414.225	43.70
21-03-2023	1220	1220	1220	1220	100	1239	1282.3	1383.567	1411.5	48.47
24-03-2023	1240	1240	1210	1220	2700	1241.2	1279.8	1381.667	1409.025	48.47
27-03-2023	1220	1220	1205	1220	7200	1241.2	1277.2	1379.7	1406.65	48.47
28-03-2023	1220	1240	1220	1240	7100	1240.8	1274.8	1377.933	1404.7	53.40
29-03-2023	1230	1280	1215	1280	37000	1239.7	1273.25	1376.167	1402.625	61.36
30-03-2023	1280	1280	1235	1245	3600	1239.6	1272	1374.2	1400.4	52.85
31-03-2023	1300	1350	1240	1250	113000	1238.6	1270.65	1372.233	1398.425	53.84
03-04-2023	1260	1265	1250	1250	23500	1237.8	1269.2	1370.367	1396.275	53.84
04-04-2023	1245	1345	1240	1240	82900	1237	1267.9	1367.633	1394.025	51.35
05-04-2023	1200	1250	1200	1240	2400	1236.7	1266.3	1365	1392.025	51.35
06-04-2023	1205	1230	1155	1185	121400	1234.7	1264.15	1362.133	1389.725	39.66
10-04-2023	1200	1250	1185	1200	9600	1233.4	1261.8	1359.467	1387.975	43.44
11-04-2023	1200	1210	1200	1210	1300	1232.3	1259.8	1356.967	1386.35	45.88
12-04-2023	1180	1200	1180	1200	700	1230.5	1257.95	1354.367	1384.85	43.84
13-04-2023	1180	1200	1180	1200	1100	1228.6	1256.3	1351.6	1383.375	43.84
14-04-2023	1200	1200	1195	1195	500	1228.4	1254.4	1348.7	1382.2	42.75
17-04-2023	1195	1195	1185	1195	3900	1227.3	1252.5	1345.2	1381.525	42.75
18-04-2023	1190	1200	1180	1185	12800	1226	1250.3	1341.867	1381.125	40.40
26-04-2023	1185	1190	1185	1190	200	1224.9	1248.45	1338.467	1380.85	42.11
27-04-2023	1190	1190	1180	1185	20100	1223.7	1246.15	1335.1	1380.525	40.85
28-04-2023	1195	1195	1185	1185	11300	1221.9	1244	1332.067	1380.025	40.85
02-05-2023	1200	1200	1190	1195	5900	1221.4	1242.05	1329.267	1378.875	44.70
03-05-2023	1185	1185	1115	1120	52100	1219.6	1240.25	1325.833	1377.6	29.30
04-05-2023	1115	1115	1075	1075	14500	1216.8	1238.3	1322.333	1376	23.96
05-05-2023	1090	1100	1070	1090	36000	1214.3	1236.65	1318.9	1374.75	28.63
08-05-2023	1090	1090	1020	1050	32400	1211.1	1234.25	1315.633	1373.3	24.34
09-05-2023	1050	1050	1030	1035	18600	1207.6	1231.55	1311.2	1372	22.95
10-05-2023	1080	1080	1015	1020	22300	1203.7	1228.85	1305.333	1370.575	21.62
11-05-2023	1025	1060	1025	1025	8300	1199.9	1226.3	1301.033	1369.15	23.22
12-05-2023	1030	1035	1030	1035	12700	1196.1	1223.45	1297.033	1367.8	26.44
15-05-2023	1035	1035	1000	1020	15600	1191.1	1220.1	1292.967	1366.125	24.76
16-05-2023	1020	1035	1020	1025	3900	1185.8	1216.95	1289.033	1364.125	26.44
17-05-2023	1025	1040	1025	1025	13800	1181.2	1213.95	1285.5	1362	26.44
19-05-2023	1005	1025	1005	1020	1100	1176.6	1210.9	1281.667	1359.875	25.77
22-05-2023	1035	1035	1005	1025	12800	1171.6	1208	1277.8	1357.575	27.74
23-05-2023	1025	1030	1025	1030	2600	1168.3	1205.15	1274.267	1355.375	29.74
24-05-2023	1030	1030	1000	1020	17900	1164.3	1202.3	1270.733	1353.3	28.06
25-05-2023	1020	1025	1000	1025	25300	1160	1199.55	1267.333	1350.85	30.18
26-05-2023	1030	1030	1010	1030	5600	1155.9	1196.6	1264.2	1347.725	32.32
29-05-2023	1060	1060	1030	1030	6200	1151.9	1193.95	1260.967	1344.625	32.32
30-05-2023	1030	1040	1020	1020	8200	1147.8	1191.25	1257.533	1341.625	30.17
31-05-2023	1015	1025	1005	1025	3800	1143.8	1188.85	1254.333	1338.675	32.59
05-06-2023	1035	1035	1000	1000	52100	1139.3	1186.45	1251.033	1335.55	27.47
06-06-2023	1000	1035	1000	1020	5600	1135.2	1184.25	1247.167	1332.925	36.11
07-06-2023	1025	1025	950	980	34300	1130.5	1181.85	1243.533	1330.175	28.74
08-06-2023	1000	1055	990	1030	8900	1126.9	1180.7	1240.467	1327.525	44.10
09-06-2023	1000	1010	990	1010	2100	1123	1179.2	1237.433	1324.85	40.35
12-06-2023	1010	1010	1000	1000	1200	1119	1177.35	1233.3	1322.025	38.59
13-06-2023	1000	1010	1000	1005	9900	1114.4	1175.5	1230	1319.325	40.00
14-06-2023	1015	1015	1005	1015	25400	1110.7	1174.15	1226.867	1316.75	42.83
15-06-2023	1010	1010	970	995	12900	1106.2	1172.6	1223.6	1314.225	38.88
16-06-2023	1005	1050	990	990	17900	1101.6	1171.4	1220.4	1311.65	37.94
19-06-2023	1000	1000	955	975	24800	1096.7	1168.95	1217.033	1308.95	35.18
20-06-2023	990	995	980	980	11700	1091.5	1166.15	1213.7	1306.325	36.83
21-06-2023	990	990	980	985	15900	1085.6	1162.65	1210.7	1303.525	38.51
22-06-2023	980	995	980	990	4400	1080.5	1160.05	1208.167	1300.775	40.23
23-06-2023	995	1020	990	985	3000	1075.2	1156.9	1205.5	1297.975	39.05
26-06-2023	985	1000	950	970	25900	1069.6	1153.7	1202.667	1295.175	35.69
27-06-2023	970	980	970	975	4100	1064.3	1150.65	1200.033	1291.8	37.62
03-07-2023	995	995	990	990	5000	1059.3	1148	1197.3	1288.575	43.13
04-07-2023	1005	1010	980	980	26000	1055.2	1144.95	1194.5	1285.4	40.56
05-07-2023	985	1005	985	1000	1000	1051.2	1142.3	1191.6	1282.4	47.32
06-07-2023	970	1010	970	1010	10300	1047.2	1139.75	1188.933	1279.525	50.36
07-07-2023	1020	1020	990	990	31300	1043	1136.75	1186.3	1276.525	44.79
10-07-2023	990	1010	990	1010	1600	1039.2	1133.9	1183.933	1273.5	50.67
11-07-2023	1010	1010	990	1005	6600	1035.4	1131.9	1181.4	1270.375	49.26
12-07-2023	1020	1035	970	1000	36900	1031.5	1129.4	1178.833	1266.775	47.82
13-07-2023	990	995	980	985	20600	1027.5	1126.75	1176.033	1263.275	43.71
14-07-2023	995	995	985	985	7200	1023.4	1124.15	1173.433	1259.7	43.71
17-07-2023	990	1000	985	995	5700	1019.6	1121.65	1170.633	1256.225	47.22
18-07-2023	995	995	990	995	3700	1015.8	1118.85	1167.933	1253	47.22
20-07-2023	995	1005	970	990	36500	1011.7	1116.55	1165.267	1249.875	45.57
21-07-2023	980	990	980	985	3300	1009	1114.3	1163.167	1246.625	43.92
24-07-2023	985	990	975	990	17800	1007.3	1112.05	1161.3	1243.575	46.03
25-07-2023	985	1000	965	985	15900	1005.2	1109.75	1159.5	1240.475	44.24
26-07-2023	1000	1000	980	980	20400	1003.8	1107.45	1157.433	1237.675	42.46
27-07-2023	980	1000	980	1000	16100	1003.1	1105.35	1155.4	1234.175	50.95
28-07-2023	985	1005	985	990	3600	1002.5	1103.1	1153.4	1229.625	47.20
31-07-2023	1000	1090	990	990	74400	1001.8	1100.85	1151.467	1226.225	47.20
01-08-2023	985	1050	940	975	36400	1000.6	1098.35	1149.167	1222.925	41.84
02-08-2023	1000	1000	945	950	14900	999.2	1095.15	1146.467	1219.525	34.76
03-08-2023	950	975	950	960	20100	997.9	1091.85	1143.933	1216.25	39.20
04-08-2023	960	960	945	945	11400	996.3	1088.75	1141.4	1213.2	35.32
07-08-2023	955	955	940	940	32300	994.7	1085.65	1138.833	1209.925	34.11
08-08-2023	950	960	950	955	50300	993.3	1082.45	1136.433	1206.675	40.68
09-08-2023	975	975	945	960	11100	991.9	1080.1	1134.067	1203.675	42.73
10-08-2023	960	965	925	950	14300	990.5	1077.4	1131.7	1200.675	39.77
11-08-2023	955	955	940	950	3200	989	1074.5	1129.367	1197.75	39.77
14-08-2023	950	950	935	940	47200	987.2	1071.55	1126.8	1194.95	36.81
15-08-2023	940	950	940	940	9400	985.4	1068.65	1124.433	1192.075	36.81
16-08-2023	945	950	935	935	10700	983.7	1065.75	1122.067	1189.075	35.29
18-08-2023	935	935	925	925	14200	981.7	1062.75	1119.8	1186.175	32.40
21-08-2023	935	950	925	940	55000	980.5	1059.9	1117.8	1183.4	40.29
22-08-2023	940	950	940	950	1100	979.1	1057.15	1115.867	1180.15	44.91
23-08-2023	950	955	935	940	4900	978.3	1054.4	1114	1177.225	41.46
24-08-2023	940	940	940	940	1000	976.5	1051.7	1112.633	1174.475	41.46
25-08-2023	950	950	950	950	1600	975.3	1049.15	1111.233	1171.9	46.25
28-08-2023	940	965	935	945	10300	974.2	1046.6	1109.633	1168.525	44.29
29-08-2023	955	955	955	965	6300	973.4	1043.9	1108.133	1165.85	52.86
30-08-2023	940	945	940	945	800	972	1041.35	1106.767	1163.15	45.35
31-08-2023	950	950	945	945	4400	971	1038.6	1105.4	1160.45	45.35
01-09-2023	945	950	945	950	1500	970.2	1035.9	1104.333	1157.85	47.51
04-09-2023	950	950	945	945	2000	969.6	1033.15	1102.5	1155.175	45.57
05-09-2023	950	985	950	950	10200	969	1030.25	1100.433	1152.525	47.87
06-09-2023	950	950	950	950	100	968.3	1026.95	1097.867	1150.1	47.87
07-09-2023	995	995	960	980	10200	968.1	1024.3	1096.067	1148.15	59.69
08-09-2023	980	980	950	950	8500	967.4	1021.3	1093.733	1145.975	47.97
11-09-2023	940	945	925	940	32100	966.8	1018.2	1091.4	1143.7	44.81
12-09-2023	935	960	930	960	8100	966.5	1015.4	1089.267	1141.65	51.67
13-09-2023	0	950	935	935	1800	965.4	1012.35	1087.133	1139.325	44.27
14-09-2023	940	950	930	940	10600	964.6	1009.9	1084.833	1137.025	45.94
15-09-2023	950	950	945	945	1700	963.5	1007.35	1082.7	1134.575	47.62
18-09-2023	945	945	945	945	100	962.2	1004.7	1080.567	1132.25	47.62
19-09-2023	940	940	935	935	11400	961.1	1002.05	1078.2	1130	44.41
20-09-2023	935	935	930	935	5800	959.6	999.4	1075.8	1127.85	44.41
21-09-2023	940	940	940	940	100	958.3	996.85	1074.033	1125.625	46.50
22-09-2023	945	1045	930	950	11000	957.3	994.4	1072.033	1123.45	50.52
25-09-2023	925	935	900	935	17100	956.3	991.9	1069.933	1121.1	45.05
26-09-2023	925	935	925	935	300	955.3	989.35	1067.867	1118.9	45.05
27-09-2023	935	935	920	920	1900	953.8	986.7	1065.7	1116.425	40.03
29-09-2023	935	935	805	815	381000	950.2	983	1062.633	1113.5	21.75
10-10-2023	785	790	740	740	52900	945.2	978.45	1059.433	1110.25	16.10
11-10-2023	740	750	730	730	20200	940.1	974.55	1056.233	1107.4	15.52
12-10-2023	730	730	730	730	800	934.9	971.1	1053	1104.7	15.52
13-10-2023	735	735	725	730	3500	929.8	967.5	1049.767	1102.075	15.52
16-10-2023	730	780	715	730	52000	924.8	964.3	1046.567	1099.275	15.52
17-10-2023	730	735	730	735	6100	919.5	961.3	1043.4	1096.425	17.52
18-10-2023	720	740	720	720	6100	914.1	958.3	1040.1	1093.575	16.27
19-10-2023	730	770	720	720	73300	908.7	955.25	1036.8	1090.775	16.27
20-10-2023	720	750	710	710	16800	903.4	952	1033.367	1087.725	15.43
23-10-2023	710	745	710	715	1900	898.7	948.95	1029.667	1084.525	17.73
24-10-2023	730	730	725	715	2500	893.8	945.85	1025.833	1081.4	17.73
25-10-2023	725	745	720	740	82800	889.7	943	1022.4	1078.475	28.95
26-10-2023	740	750	715	730	40600	885.5	940.1	1018.933	1075.5	27.34
27-10-2023	720	730	715	730	2700	881	937.15	1015.3	1072.575	27.34
30-10-2023	730	730	730	730	9600	876.4	934.15	1012.2	1069.65	27.34
31-10-2023	750	880	725	725	92700	871.9	931.2	1008.9	1066.75	26.43
01-11-2023	725	725	720	720	62200	867.3	928.15	1005.433	1063.85	25.51
02-11-2023	730	730	710	720	3600	862.9	925.05	1002	1060.825	25.51
03-11-2023	720	720	705	705	16900	858.2	921.8	998.5	1057.875	22.75
06-11-2023	720	750	670	700	29400	853.5	918.6	995	1054.925	21.90
07-11-2023	680	700	680	700	800	849	915.35	991.5	1052.1	21.90
08-11-2023	715	720	700	700	2600	844.2	912.35	988	1049.4	21.90
09-11-2023	700	700	700	700	2200	839.2	909.15	984.5	1046.7	21.90
10-11-2023	700	700	700	700	100	834.4	906.35	981.067	1044.1	21.90
13-11-2023	715	715	700	715	5200	829.9	903.2	977.767	1041.95	32.80
14-11-2023	700	720	700	720	5100	825.3	900.3	974.533	1039.75	36.01
15-11-2023	720	720	700	720	2400	820.8	897.5	971.333	1037.425	36.01
16-11-2023	710	715	705	715	400	815.8	894.6	967.867	1035.05	34.12
17-11-2023	715	715	700	705	900	811	891.5	964.567	1032.825	30.66
20-11-2023	705	705	690	710	22500	806.3	888.65	961.167	1030.625	34.25
21-11-2023	715	715	700	700	12400	801.3	885.75	957.7	1028.575	30.81
22-11-2023	730	730	730	730	1000	797	883.3	954.433	1026.125	47.76
23-11-2023	735	735	700	705	5300	792.1	880.55	950.867	1023.35	39.15
24-11-2023	715	715	705	705	400	787.2	877.75	947.033	1020.2	39.15
27-11-2023	705	705	705	705	400	781.7	874.9	943.433	1017.475	39.15
28-11-2023	715	715	705	705	200	776.8	872.1	939.8	1014.5	39.15
29-11-2023	715	715	715	715	300	772.3	869.55	936.233	1011.625	44.53
30-11-2023	715	715	715	715	100	767.4	866.95	932.733	1008.8	44.53
01-12-2023	715	715	700	715	500	763	864.2	929.233	1006.1	44.53
04-12-2023	705	705	705	705	7500	758.3	861.45	926.033	1003.2	40.10
05-12-2023	705	720	700	700	25500	753.4	858.45	922.7	1000.375	38.07
06-12-2023	720	730	705	720	20800	748.9	855.55	919.433	997.65	49.19
08-12-2023	720	720	700	720	5900	744.6	852.85	916.233	994.8	49.19
11-12-2023	720	720	705	705	300	740	849.8	912.933	991.85	42.54
12-12-2023	705	715	705	715	3100	735.5	846.9	909.733	989.4	47.62
13-12-2023	0	710	700	710	900	730.7	844	906.5	986.7	45.46
14-12-2023	710	715	710	715	9600	726.3	841.3	903.367	984.025	48.00
15-12-2023	710	820	700	725	24900	722.1	838.7	900.267	981.425	52.75
18-12-2023	725	745	715	715	3800	718	835.9	897.133	978.775	48.03
19-12-2023	715	765	715	730	10400	716.3	833.25	894.1	976.05	54.60
20-12-2023	730	745	730	745	1000	716.4	830.8	891.1	973.675	60.03
21-12-2023	730	730	730	730	1200	716.4	828.25	888.5	971.275	53.17
22-12-2023	715	745	715	740	16600	716.6	825.75	886.267	968.9	56.72
27-12-2023	735	740	720	740	4000	716.8	823.3	883.933	966.525	56.72
28-12-2023	730	735	730	735	1700	716.9	820.85	881.833	964.15	54.34
29-12-2023	735	740	735	740	8400	717	818.25	879.867	961.8	56.32
02-01-2024	740	740	715	735	6100	717.3	815.7	877.967	959.4	53.80
04-01-2024	740	765	720	745	8300	717.8	813.25	876.1	957.05	57.85
05-01-2024	730	740	730	740	300	718.4	810.9	874.133	954.625	55.25
08-01-2024	745	745	725	740	7300	718.9	808.8	872.267	951.975	55.25
09-01-2024	745	745	745	745	100	719.5	806.65	870.4	949.25	57.47
10-01-2024	740	745	740	740	300	719.5	804.6	868.5	946.675	54.55
11-01-2024	740	740	740	740	200	719.7	802.6	866.633	944.125	54.55
12-01-2024	775	775	750	750	3700	720.1	800.55	864.8	941.5	59.34
15-01-2024	750	750	730	730	6000	720.1	798.25	862.8	939.175	48.36
16-01-2024	735	735	730	730	2500	720.2	796.05	860.867	936.725	48.36
17-01-2024	730	730	730	730	2800	720.4	793.85	858.9	934.175	48.36
18-01-2024	735	760	730	755	1400	721.1	792	857.067	931.775	59.94
19-01-2024	755	755	755	755	1000	722.1	790.15	855.233	929.4	59.94
22-01-2024	755	755	730	730	200	722.7	788.1	853.3	926.925	47.57
24-01-2024	755	755	715	715	2100	723	786	851.233	924.375	41.97
25-01-2024	715	715	705	705	4500	723.1	783.65	849.267	921.775	38.71
26-01-2024	710	710	710	710	1100	723.3	781.25	847.2	919.2	41.17
29-01-2024	710	755	705	710	18500	723.5	778.95	845.4	916.675	41.17
30-01-2024	720	720	720	720	200	723.6	776.75	843.333	914.225	46.20
31-01-2024	710	715	710	715	500	723.5	774.4	841.367	911.775	44.16
02-02-2024	715	715	715	715	400	723.4	772.1	839.467	909.35	44.16
05-02-2024	715	715	715	715	100	723.4	769.6	837.533	906.75	44.16
06-02-2024	710	710	710	710	1300	723.5	767.25	835.5	904.3	41.87
07-02-2024	730	730	730	730	400	723.9	765.1	833.733	901.85	52.51
12-02-2024	725	725	725	725	900	724.4	762.85	831.967	899.375	50.04
13-02-2024	715	715	715	715	2200	724.1	760.55	830.233	896.85	45.45
15-02-2024	715	715	715	715	6000	724.3	758.2	828.467	894.225	45.45
16-02-2024	715	715	700	700	9900	724.2	755.7	826.567	891.325	39.18
19-02-2024	750	750	705	745	2300	725	753.35	824.933	888.825	57.92
20-02-2024	720	720	720	720	100	725.3	751.05	823.167	886.175	48.91
21-02-2024	720	745	710	710	300	725.2	748.75	821.433	883.475	45.83
22-02-2024	740	740	735	735	400	725.6	746.5	819.833	880.95	53.67
23-02-2024	735	735	725	735	3900	726	744.5	818.133	878.425	53.67
27-02-2024	725	725	715	715	2000	726.2	742.25	816.367	876.075	47.32
28-02-2024	700	745	700	720	2200	726.6	740	814.5	873.675	48.94
29-02-2024	705	740	705	740	6200	727	737.95	812.7	871.325	54.94
04-03-2024	725	740	710	710	3200	726.8	735.7	810.833	868.875	46.18
05-03-2024	710	710	710	710	1900	726.9	733.45	808.833	866.425	46.18
07-03-2024	720	720	720	720	700	727	731.25	806.933	864.05	49.31
08-03-2024	680	715	680	700	1800	726.8	728.75	804.933	861.575	43.83
13-03-2024	690	720	685	720	32400	726.9	726.6	803.167	859.25	49.83
14-03-2024	660	690	660	685	4300	726.1	724.1	801.167	856.725	41.47
15-03-2024	725	725	725	725	7100	726.3	722.15	799.367	854.425	51.49
18-03-2024	690	725	690	695	2700	725.6	720.95	797.367	851.975	45.24
19-03-2024	710	710	710	710	100	724.9	720.65	795.5	849.55	48.60
20-03-2024	685	690	685	690	10700	724.1	720.25	793.533	847.4	44.66
21-03-2024	685	730	650	680	37300	722.9	719.75	791.467	845.425	42.80
22-03-2024	660	710	660	695	12800	722	719.4	789.533	843.45	46.41
25-03-2024	695	700	660	700	44300	721.3	719.1	787.667	841.7	47.60
26-03-2024	700	700	690	700	1200	720.5	718.75	785.667	840.025	47.60
27-03-2024	690	745	685	685	9000	719.5	718.4	783.633	838.35	44.19
28-03-2024	700	740	685	700	10700	718.6	718.2	781.7	836.725	48.19
01-04-2024	665	700	660	700	10500	717.8	718.1	779.867	835.05	48.19
02-04-2024	660	695	650	695	19500	716.9	717.9	778.167	833.425	46.89
03-04-2024	675	725	675	675	10600	715.5	717.5	776.267	831.675	42.01
04-04-2024	680	685	670	685	15700	714.4	716.95	774.533	829.975	45.09
05-04-2024	685	695	655	695	6700	713.5	716.6	772.9	828.35	48.06
16-04-2024	690	700	690	700	20700	712.5	716.3	771.2	826.725	49.52
17-04-2024	640	690	640	670	17700	711.3	715.7	769.267	824.925	41.87
18-04-2024	685	685	685	685	500	710.4	715.3	767.5	823.25	46.34
19-04-2024	685	745	665	665	19800	709.1	714.75	765.6	821.45	41.74
22-04-2024	670	690	670	690	5700	707.8	714.45	763.933	819.75	48.61
23-04-2024	675	675	655	670	3900	706.1	714.1	762.133	817.95	44.12
24-04-2024	660	670	535	635	109500	704.2	713.45	760.133	816.025	37.59
25-04-2024	635	640	600	640	14200	702.7	712.85	758.233	814.1	38.98
26-04-2024	635	635	600	600	2500	700.6	711.85	755.967	812.1	32.70
29-04-2024	600	600	580	580	6300	698	710.65	753.5	809.9	30.10
30-04-2024	595	650	545	605	22200	695.9	709.7	751.267	808.025	36.87
02-05-2024	590	590	565	575	9600	693	708.3	748.833	805.75	32.77
03-05-2024	565	635	565	590	14900	690.5	707	746.433	803.65	36.57
06-05-2024	595	620	545	570	17400	687.6	705.5	743.933	801.5	33.82
07-05-2024	560	615	560	600	15800	685.3	704.35	741.5	799.475	40.99
08-05-2024	600	615	555	575	16300	682.6	703.05	739.033	797.275	37.36
13-05-2024	575	590	540	590	18600	679.8	701.85	736.667	795.25	40.75
14-05-2024	610	640	610	630	16700	677.9	701.15	734.533	793.45	48.72
15-05-2024	615	630	610	610	2900	675.8	699.95	732.3	791.625	45.43
16-05-2024	630	630	605	605	7100	673.6	698.95	730	789.75	44.62
17-05-2024	625	655	500	620	28600	672	698.1	727.8	787.925	47.64
20-05-2024	575	590	575	590	600	668.9	696.95	725.2	785.925	42.63
21-05-2024	585	590	580	585	4500	666.2	695.75	722.767	783.925	41.84
22-05-2024	570	675	570	615	10700	664.3	694.75	720.6	782.15	48.06
27-05-2024	615	615	600	600	900	661.6	693.6	718.2	780.275	45.44
28-05-2024	590	655	590	615	10700	659.2	692.6	716.067	778.4	48.46
29-05-2024	615	615	600	600	800	656.9	691.55	713.8	776.5	45.73

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%