ASII

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
04-01-1993	85	85	84	84	14000
05-01-1993	84	84	84	84	7500
06-01-1993	84	84	84	84	11500
07-01-1993	85	85	84	85	49000
08-01-1993	85	85	85	85	74500
11-01-1993	85	85	84	84	97500
12-01-1993	84	85	84	85	28000
13-01-1993	85	85	85	85	164500
14-01-1993	85	85	84	85	79000
15-01-1993	85	85	84	85	17500
18-01-1993	86	87	86	86	81500
19-01-1993	86	86	86	86	25000
21-01-1993	86	86	82	85	12500
22-01-1993	83	83	83	83	41500
25-01-1993	83	83	83	83	10000					42.86
26-01-1993	82	82	82	82	100000					37.14
27-01-1993	82	82	81	81	210000					32.48
28-01-1993	81	81	81	81	79500					32.48
29-01-1993	82	82	82	82	256000					41.06
01-02-1993	82	83	82	83	5000					48.16
02-02-1993	83	83	83	83	8000					48.16
03-02-1993	84	85	84	85	55000					59.48
04-02-1993	85	87	85	86	48000					63.74
05-02-1993	86	87	86	87	66000					67.43
08-02-1993	87	88	87	88	48500					70.65
09-02-1993	89	91	88	89	178000					73.47
10-02-1993	90	91	89	91	191000					78.02
11-02-1993	90	92	90	92	122000					79.88
12-02-1993	94	94	93	94	113500					82.98
15-02-1993	94	101	94	99	650000					87.97
16-02-1993	100	102	100	102	217500					89.88
17-02-1993	102	102	101	101	156000					85.02
18-02-1993	101	101	99	99	89000					76.15
19-02-1993	98	98	98	98	16500					72.10
22-02-1993	98	98	97	97	5500					68.20
23-02-1993	97	97	95	95	56500					61.07
24-02-1993	94	95	94	95	34000					61.07
25-02-1993	95	95	95	95	12000					61.07
01-03-1993	95	95	95	95	4500					61.07
02-03-1993	95	98	95	98	2000					67.85
03-03-1993	96	101	96	99	104500					69.74
04-03-1993	101	101	101	101	42000					73.14
05-03-1993	102	102	101	102	107000					74.68
08-03-1993	102	102	101	102	72500					74.68
09-03-1993	102	102	102	102	14500					74.68
10-03-1993	102	102	101	101	33000					69.71
11-03-1993	102	102	101	102	19000					71.73
12-03-1993	102	102	102	102	29000					71.73
15-03-1993	102	102	102	102	29000					71.73
16-03-1993	102	102	102	102	42500	91.24				71.73
17-03-1993	102	102	101	101	173500	91.58				65.81
18-03-1993	102	102	101	101	3500	91.92				65.81
19-03-1993	101	101	100	101	10500	92.26				65.81
29-03-1993	101	101	100	101	46000	92.58				65.81
30-03-1993	101	102	101	102	28500	92.92				69.23
31-03-1993	101	102	101	102	55000	93.28				69.23
01-04-1993	102	102	102	102	17000	93.62				69.23
05-04-1993	102	102	102	102	54500	93.96				69.23
06-04-1993	102	102	102	102	50500	94.3				69.23
07-04-1993	102	103	102	102	29500	94.64				69.23
08-04-1993	102	103	102	103	55000	94.98				73.38
12-04-1993	101	103	101	103	4500	95.32				73.38
13-04-1993	102	103	102	103	29000	95.68				73.38
14-04-1993	103	104	103	104	18500	96.1				77.22
15-04-1993	107	107	105	107	20500	96.58				84.46
16-04-1993	107	107	107	107	24000	97.08				84.46
19-04-1993	107	107	107	107	17000	97.6				84.46
20-04-1993	107	108	107	108	20000	98.14				86.27
21-04-1993	108	109	108	109	14500	98.68				87.81
22-04-1993	109	109	108	109	9500	99.2				87.81
23-04-1993	109	109	109	109	207500	99.72				87.81
26-04-1993	108	108	108	108	1500	100.18				77.05
27-04-1993	109	109	109	109	3500	100.64				79.73
28-04-1993	109	110	109	110	29500	101.1				81.99
29-04-1993	110	110	110	110	1000	101.54				81.99
30-04-1993	110	112	110	112	166500	102				85.69
03-05-1993	110	110	110	110	61500	102.38				70.16
04-05-1993	111	111	111	111	500	102.76				72.81
05-05-1993	108	108	108	108	105000	103.04				56.57
07-05-1993	108	108	108	108	71000	103.22				56.57
10-05-1993	108	108	108	108	19500	103.34				56.57
11-05-1993	108	108	105	105	110000	103.42				44.24
12-05-1993	107	107	107	107	131000	103.58				51.78
13-05-1993	108	108	108	108	81500	103.78				55.06
14-05-1993	108	109	108	109	11000	104.02				58.12
17-05-1993	109	109	109	109	1500	104.3				58.12
18-05-1993	108	108	108	108	28500	104.56				53.86
19-05-1993	108	111	108	110	144000	104.86				60.15
21-05-1993	111	111	111	111	34000	105.18				62.87
24-05-1993	111	111	111	111	1000	105.44				62.87
25-05-1993	111	111	108	108	8000	105.62				50.79
26-05-1993	108	108	108	108	10000	105.76				50.79
27-05-1993	108	109	108	109	295500	105.9				54.20
28-05-1993	109	109	109	109	377500	106.04				54.20
31-05-1993	109	110	109	110	77500	106.2				57.60
02-06-1993	109	109	109	109	123500	106.36				53.33
03-06-1993	109	109	109	109	136000	106.5				53.33
04-06-1993	110	110	110	110	1500	106.66				57.02
07-06-1993	111	113	111	111	132500	106.84				60.40
08-06-1993	111	113	111	113	135500	107.06	99.15			66.12
09-06-1993	113	113	113	113	53500	107.3	99.44			66.12
10-06-1993	114	115	113	115	211500	107.58	99.75			70.99
11-06-1993	115	118	115	118	93000	107.92	100.09			76.45
15-06-1993	118	119	118	119	11000	108.28	100.43			77.94
16-06-1993	122	125	122	125	83000	108.74	100.83			84.34
17-06-1993	125	125	125	125	20500	109.2	101.24			84.34
18-06-1993	125	125	125	125	71000	109.66	101.64			84.34
22-06-1993	125	125	125	125	54000	110.12	102.04			84.34
23-06-1993	125	126	125	126	92500	110.6	102.45			85.30
24-06-1993	126	126	126	126	156000	111.08	102.86			85.30
25-06-1993	126	126	126	126	94000	111.54	103.26			85.30
28-06-1993	126	127	126	126	49000	112	103.66			85.30
29-06-1993	126	127	126	127	71000	112.48	104.08			86.42
01-07-1993	128	129	128	129	63000	112.98	104.54			88.33
05-07-1993	128	128	128	128	46500	113.4	104.99			82.11
06-07-1993	126	126	126	126	500	113.78	105.43			71.30
07-07-1993	126	126	124	125	175000	114.14	105.87			66.58
08-07-1993	125	125	123	123	165000	114.44	106.29			58.28
09-07-1993	122	122	121	122	46000	114.7	106.69			54.61
12-07-1993	122	122	122	122	3500	114.96	107.08			54.61
13-07-1993	120	120	120	120	41500	115.18	107.45			47.65
15-07-1993	118	118	118	118	12500	115.38	107.78			41.90
19-07-1993	118	118	116	116	78000	115.52	108.08			37.08
20-07-1993	115	117	113	114	93000	115.6	108.35			33.00
21-07-1993	115	117	115	116	4500	115.72	108.63			40.11
22-07-1993	117	118	116	117	311500	115.82	108.91			43.34
23-07-1993	116	117	116	116	334500	115.94	109.16			40.96
27-07-1993	116	124	116	124	102000	116.2	109.48			59.94
28-07-1993	118	121	118	121	81000	116.46	109.75			53.05
29-07-1993	118	122	118	122	7000	116.74	109.98			54.91
30-07-1993	118	122	118	122	167500	117.02	110.18			54.91
03-08-1993	118	122	118	122	95000	117.36	110.39			54.91
04-08-1993	119	122	118	122	244000	117.66	110.62			54.91
05-08-1993	121	122	121	122	573000	117.94	110.86			54.91
06-08-1993	122	124	122	124	114000	118.24	111.13			59.55
09-08-1993	127	127	124	127	594500	118.6	111.45			65.32
10-08-1993	128	134	128	134	50000	119.12	111.84			74.47
11-08-1993	134	136	134	136	116500	119.64	112.25			76.39
12-08-1993	136	136	134	135	176000	120.12	112.65			73.42
13-08-1993	135	135	135	135	493500	120.6	113.02			73.42
16-08-1993	135	136	135	136	171000	121.16	113.39			74.56
18-08-1993	135	137	135	137	616500	121.74	113.75			75.69
19-08-1993	137	138	137	138	1500	122.32	114.11			76.80
20-08-1993	140	141	140	141	175000	122.96	114.5			79.78
23-08-1993	141	141	141	141	18000	123.58	114.89			79.78
24-08-1993	141	142	141	142	18000	124.24	115.3			80.74
25-08-1993	143	150	143	150	48500	125.06	115.78			86.31
26-08-1993	152	169	152	165	73500	126.16	116.41			91.36
27-08-1993	161	165	161	164	69000	127.22	117.03			89.01
31-08-1993	162	165	160	160	303500	128.16	117.61	108.82		80.10
01-09-1993	160	160	150	160	189000	129.1	118.2	109.327		80.10
02-09-1993	154	154	143	143	163000	129.66	118.62	109.72		53.65
03-09-1993	143	149	143	149	61500	130.28	119.1	110.153		58.82
06-09-1993	149	151	147	151	30000	130.92	119.6	110.593		60.40
07-09-1993	149	154	149	154	147500	131.5	120.12	111.053		62.72
08-09-1993	154	158	154	156	51000	132.12	120.66	111.533		64.23
09-09-1993	157	163	157	163	54000	132.88	121.27	112.053		68.95
10-09-1993	165	169	163	165	283000	133.68	121.9	112.587		70.16
13-09-1993	167	167	161	162	207500	134.4	122.5	113.1		66.00
14-09-1993	162	163	160	163	135500	135.14	123.11	113.62		66.71
15-09-1993	163	163	162	163	109000	135.88	123.71	114.133		66.71
16-09-1993	162	162	162	162	15000	136.6	124.3	114.64		65.13
17-09-1993	162	162	162	162	500	137.3	124.89	115.153		65.13
20-09-1993	162	162	162	162	2000	137.96	125.47	115.68		65.13
21-09-1993	162	162	161	162	108500	138.64	126.02	116.207		65.13
22-09-1993	162	162	162	162	6500	139.36	126.57	116.74		65.13
23-09-1993	162	164	161	161	25000	140.08	127.11	117.273		62.98
24-09-1993	150	150	150	150	2500	140.62	127.53	117.733		45.26
27-09-1993	147	147	147	147	2000	141.12	127.91	118.167		41.80
28-09-1993	144	144	144	144	1000	141.56	128.26	118.573		38.63
04-10-1993	144	144	144	144	500	142.04	128.61	118.98		38.63
05-10-1993	144	144	144	144	1000	142.56	128.97	119.373		38.63
06-10-1993	144	144	144	144	1000	143.12	129.32	119.76		38.63
07-10-1993	144	144	144	144	500	143.72	129.66	120.14		38.63
12-10-1993	146	146	146	146	500	144.32	130.02	120.527		42.82
13-10-1993	149	149	149	149	3000	144.96	130.39	120.927		48.51
19-10-1993	152	152	152	152	500	145.68	130.81	121.333		53.49
21-10-1993	155	157	155	157	5500	146.34	131.27	121.767		60.37
22-10-1993	157	157	157	157	2500	147.06	131.76	122.187		60.37
25-10-1993	158	160	158	158	9500	147.78	132.26	122.58		61.68
26-10-1993	157	157	157	157	3500	148.48	132.75	122.947		59.55
28-10-1993	157	157	157	157	100000	149.18	133.27	123.32		59.55
02-11-1993	155	155	155	155	22500	149.84	133.75	123.693		55.14
03-11-1993	156	156	156	156	500	150.52	134.23	124.08		56.86
04-11-1993	156	156	156	156	3000	151.16	134.7	124.473		56.86
05-11-1993	156	156	156	156	13500	151.74	135.17	124.88		56.86
08-11-1993	157	160	156	160	19000	152.26	135.69	125.313		63.80
09-11-1993	169	172	169	172	18500	152.98	136.31	125.827		76.18
10-11-1993	175	175	172	173	19500	153.74	136.93	126.347		76.89
11-11-1993	174	174	172	173	33000	154.5	137.55	126.847		76.89
12-11-1993	173	173	172	172	14000	155.22	138.19	127.333		74.32
15-11-1993	169	169	169	169	1500	155.86	138.8	127.787		67.09
16-11-1993	169	172	169	172	30500	156.54	139.43	128.253		70.21
18-11-1993	169	169	169	169	10000	157.1	140.03	128.7		63.70
19-11-1993	166	166	166	166	2000	157.6	140.59	129.127		57.92
22-11-1993	166	166	166	166	1000	158.08	141.16	129.56		57.92
06-12-1993	169	169	160	160	18500	158.28	141.67	129.947		47.85
07-12-1993	160	160	159	159	5500	158.16	142.16	130.327		46.40
08-12-1993	150	151	150	151	92000	157.9	142.56	130.653		36.80
09-12-1993	159	159	158	158	2000	157.86	143.01	131.027	121.08	47.11
10-12-1993	157	157	157	157	9500	157.8	143.45	131.4	121.445	45.96
13-12-1993	157	157	157	157	24500	158.08	143.87	131.773	121.81	45.96
14-12-1993	157	157	157	157	6500	158.24	144.26	132.147	122.175	45.96
15-12-1993	157	159	154	155	313500	158.32	144.62	132.507	122.525	43.31
16-12-1993	159	159	159	159	500	158.42	144.96	132.887	122.895	49.57
17-12-1993	159	159	155	155	5500	158.4	145.26	133.24	123.25	44.30
21-12-1993	155	159	155	159	2500	158.32	145.6	133.62	123.62	50.02
22-12-1993	155	155	145	145	373000	157.92	145.8	133.907	123.92	36.06
23-12-1993	145	145	145	145	19000	157.58	145.99	134.193	124.22	36.06
27-12-1993	148	148	146	146	4500	157.24	146.19	134.487	124.525	37.51
29-12-1993	150	150	150	150	500	156.98	146.43	134.8	124.845	43.05
30-12-1993	150	155	150	155	5500	156.84	146.72	135.147	125.19	49.12
03-01-1994	155	155	155	155	500	156.7	147	135.493	125.54	49.12
04-01-1994	155	155	155	155	1500	156.56	147.26	135.833	125.9	49.12
06-01-1994	159	162	157	157	4500	156.46	147.55	136.167	126.27	51.70
07-01-1994	154	154	154	154	500	156.3	147.83	136.48	126.63	47.79
11-01-1994	154	156	154	154	10000	156.16	148.12	136.793	126.995	47.79
14-01-1994	156	156	156	156	1000	156.28	148.45	137.113	127.37	50.67
18-01-1994	150	155	150	155	5500	156.44	148.78	137.42	127.735	49.21
26-01-1994	154	155	154	155	46000	156.66	149.11	137.727	128.095	49.21
27-01-1994	155	155	155	155	7000	156.88	149.46	138.033	128.455	49.21
28-01-1994	156	156	155	155	3000	157.1	149.83	138.347	128.805	49.21
31-01-1994	153	156	153	155	12500	157.32	150.22	138.653	129.15	49.21
03-02-1994	155	155	155	155	2000	157.54	150.63	138.953	129.49	49.21
04-02-1994	153	153	153	153	1500	157.68	151	139.24	129.815	45.15
07-02-1994	151	151	150	150	3000	157.7	151.33	139.493	130.12	39.83
08-02-1994	150	150	150	150	2000	157.66	151.67	139.76	130.415	39.83
09-02-1994	145	145	145	145	500	157.42	151.88	139.987	130.68	32.45
10-02-1994	145	145	145	145	2000	157.18	152.12	140.233	130.935	32.45
11-02-1994	148	148	145	145	1500	156.92	152.35	140.48	131.165	32.45
16-02-1994	145	145	145	145	1000	156.68	152.58	140.727	131.38	32.45
21-02-1994	143	143	143	143	6000	156.4	152.79	140.98	131.59	29.50
22-02-1994	143	143	143	143	1000	156.16	153	141.22	131.81	29.50
24-02-1994	143	144	143	144	49500	155.92	153.22	141.46	132.04	33.03
25-02-1994	144	144	144	144	6000	155.68	153.42	141.693	132.275	33.03
28-02-1994	143	143	143	143	12500	155.42	153.58	141.92	132.515	31.22
02-03-1994	142	142	142	142	1500	155.06	153.66	142.147	132.75	29.48
04-03-1994	139	139	139	139	500	154.4	153.69	142.34	132.97	24.98
07-03-1994	135	138	135	138	3500	153.7	153.72	142.52	133.185	23.69
09-03-1994	136	136	136	136	500	152.96	153.73	142.687	133.375	21.30
10-03-1994	135	136	135	136	10000	152.24	153.73	142.873	133.56	21.30
21-03-1994	135	135	135	135	1000	151.56	153.71	143.053	133.73	20.13
29-03-1994	132	132	132	132	3000	150.76	153.65	143.207	133.88	17.09
05-04-1994	129	129	129	129	500	149.96	153.53	143.34	134.015	14.70
06-04-1994	129	129	128	129	89000	149.22	153.41	143.467	134.15	14.70
07-04-1994	125	125	124	125	3500	148.4	153.24	143.573	134.27	12.08
08-04-1994	126	126	126	126	90500	147.72	153	143.687	134.39	16.10
13-04-1994	126	126	126	126	5000	147.06	152.61	143.793	134.51	16.10
14-04-1994	126	126	126	126	2000	146.56	152.23	143.893	134.63	16.10
15-04-1994	126	127	126	127	38500	145.94	151.9	143.987	134.755	20.63
18-04-1994	127	127	127	127	3000	145.34	151.57	144.08	134.885	20.63
19-04-1994	127	127	125	126	6500	144.72	151.4	144.153	135.01	19.42
20-04-1994	126	126	126	126	7500	144.1	151.17	144.207	135.135	19.42
26-04-1994	126	126	126	126	3500	143.52	150.92	144.253	135.26	19.42
27-04-1994	122	122	122	122	4000	142.78	150.6	144.233	135.36	15.00
28-04-1994	122	122	122	122	8000	142.12	150.26	144.213	135.46	15.00
29-04-1994	121	121	121	121	500	141.36	149.84	144.187	135.555	14.07
03-05-1994	121	121	121	121	1500	140.88	149.4	144.16	135.65	14.07
04-05-1994	122	122	122	122	7500	140.42	149	144.133	135.75	19.83
05-05-1994	122	125	122	125	24500	140	148.62	144.127	135.865	34.08
06-05-1994	125	126	125	126	56000	139.52	148.25	144.127	135.98	38.04
09-05-1994	127	128	126	126	40000	138.94	147.89	144.127	136.095	38.04
10-05-1994	128	128	128	128	36500	138.4	147.55	144.133	136.22	45.61
11-05-1994	130	132	129	132	45500	137.94	147.25	144.153	136.36	56.94
13-05-1994	133	134	132	134	42000	137.48	146.97	144.193	136.495	61.29
16-05-1994	135	137	135	136	52500	137.12	146.71	144.26	136.64	65.08
17-05-1994	136	136	136	136	9500	136.76	146.46	144.333	136.785	65.08
18-05-1994	136	136	135	135	5500	136.34	146.31	144.413	136.92	61.58
19-05-1994	134	136	134	135	37500	135.94	146.19	144.5	137.05	61.58
20-05-1994	136	136	136	136	1000	135.56	146.11	144.593	137.185	63.84
23-05-1994	138	141	138	141	44500	135.28	146.08	144.733	137.345	72.52
24-05-1994	140	155	140	149	235500	135.16	146.13	144.94	137.55	80.56
26-05-1994	149	150	147	147	105500	135	146.16	145.147	137.74	74.68
27-05-1994	148	155	145	147	212000	134.84	146.19	145.367	137.925	74.68
30-05-1994	147	147	143	143	11000	134.64	146.16	145.547	138.09	63.86
31-05-1994	143	143	139	139	45500	134.42	146.06	145.693	138.225	55.24
01-06-1994	143	143	138	138	46000	134.18	145.92	145.84	138.365	53.30
02-06-1994	135	138	135	138	138500	134.04	145.73	145.933	138.5	53.30
03-06-1994	138	139	138	139	15000	133.92	145.55	146.053	138.655	55.13
06-06-1994	142	142	138	138	38500	133.78	145.35	146.16	138.805	52.90
07-06-1994	138	138	137	137	16000	133.62	145.15	146.26	138.95	50.70
08-06-1994	137	137	136	137	5500	133.5	144.95	146.36	139.11	50.70
09-06-1994	137	137	136	136	10500	133.36	144.76	146.453	139.255	48.36
10-06-1994	137	137	136	136	8000	133.2	144.56	146.547	139.395	48.36
13-06-1994	136	137	136	137	27500	133.06	144.37	146.633	139.535	50.98
17-06-1994	135	135	135	135	1000	132.9	144.16	146.687	139.665	45.96
21-06-1994	133	133	133	133	500	132.72	143.89	146.68	139.79	41.55
23-06-1994	134	134	134	134	4500	132.62	143.51	146.667	139.91	44.42
24-06-1994	134	134	134	134	3000	132.54	143.12	146.66	140.025	44.42
27-06-1994	134	134	133	133	15000	132.48	142.72	146.647	140.135	42.02
30-06-1994	132	132	132	132	500	132.4	142.32	146.62	140.255	39.72
01-07-1994	131	131	131	131	106000	132.32	141.94	146.58	140.37	37.50
04-07-1994	131	131	131	131	1500	132.3	141.53	146.533	140.48	37.50
05-07-1994	130	130	130	130	1000	132.32	141.14	146.46	140.585	35.22
08-07-1994	131	131	131	131	3000	132.36	140.79	146.393	140.69	39.20
12-07-1994	131	131	131	131	1500	132.48	140.44	146.32	140.8	39.20
13-07-1994	131	131	131	131	2000	132.58	140.15	146.193	140.91	39.20
14-07-1994	131	131	131	131	8500	132.68	139.87	145.967	141.015	39.20
15-07-1994	131	131	131	131	9000	132.78	139.67	145.747	141.115	39.20
18-07-1994	133	133	133	133	10500	132.9	139.42	145.567	141.215	48.39
19-07-1994	133	133	133	133	1500	133.02	139.18	145.387	141.315	48.39
20-07-1994	135	135	133	133	7000	133.16	138.94	145.32	141.405	48.39
21-07-1994	133	134	133	133	6500	133.3	138.7	145.213	141.48	48.39
22-07-1994	133	134	133	134	10000	133.46	138.49	145.1	141.555	53.15
25-07-1994	134	134	133	133	3500	133.68	138.23	144.96	141.595	48.35
26-07-1994	134	134	133	133	6000	133.9	138.01	144.807	141.635	48.35
27-07-1994	131	132	131	132	5000	134.12	137.74	144.6	141.67	43.76
28-07-1994	134	134	134	134	20000	134.38	137.63	144.393	141.715	53.30
29-07-1994	133	133	128	129	110500	134.52	137.47	144.173	141.73	36.59
01-08-1994	134	135	134	134	9000	134.7	137.35	143.98	141.77	52.60
02-08-1994	135	144	135	144	363000	135.06	137.29	143.853	141.86	69.29
03-08-1994	149	151	143	147	747500	135.48	137.21	143.753	141.965	72.43
04-08-1994	147	149	145	145	241500	135.82	137.11	143.64	142.055	67.48
05-08-1994	151	155	147	149	465500	136.16	137.05	143.553	142.155	71.65
08-08-1994	149	150	145	145	418000	136.38	136.93	143.44	142.24	62.95
09-08-1994	147	147	144	147	134500	136.6	136.86	143.34	142.345	65.23
10-08-1994	147	147	146	146	130500	136.8	136.78	143.24	142.45	63.14
11-08-1994	148	148	146	146	191000	137.02	136.68	143.213	142.565	63.14
12-08-1994	145	145	145	145	47500	137.22	136.58	143.2	142.68	60.88
15-08-1994	145	146	145	145	81000	137.4	136.48	143.207	142.795	60.88
16-08-1994	145	146	145	145	181000	137.48	136.38	143.213	142.92	60.88
18-08-1994	148	151	146	150	1070500	137.5	136.33	143.253	143.08	68.02
19-08-1994	151	152	149	150	776000	137.56	136.28	143.293	143.25	68.02
22-08-1994	149	149	147	149	193500	137.6	136.22	143.327	143.425	65.26
23-08-1994	148	149	147	148	406500	137.7	136.17	143.34	143.585	62.52
24-08-1994	151	155	148	148	1378500	137.88	136.15	143.333	143.74	62.52
25-08-1994	149	151	149	150	243000	138.12	136.15	143.32	143.91	65.85
26-08-1994	149	151	149	150	211000	138.36	136.2	143.273	144.04	65.85
29-08-1994	151	151	149	150	250000	138.58	136.25	143.227	144.185	65.85
30-08-1994	151	151	149	149	88500	138.8	136.29	143.167	144.32	62.39
31-08-1994	149	149	149	149	141000	139.04	136.33	143.113	144.455	62.39
01-09-1994	149	150	149	150	352500	139.3	136.4	143.067	144.595	64.55
02-09-1994	150	151	150	150	156000	139.58	136.47	143.033	144.735	64.55
05-09-1994	149	150	149	150	187500	139.86	136.53	142.993	144.875	64.55
06-09-1994	150	151	150	150	226500	140.12	136.59	142.953	145.005	64.55
07-09-1994	150	154	150	152	722500	140.46	136.68	142.927	145.13	69.29
08-09-1994	151	152	148	149	597000	140.78	136.75	142.853	145.205	56.99
09-09-1994	149	149	148	149	286500	141.08	136.85	142.7	145.27	56.99
12-09-1994	148	148	144	145	272500	141.3	136.92	142.513	145.32	44.71
13-09-1994	144	144	141	142	185000	141.48	136.98	142.307	145.355	38.09
14-09-1994	145	147	145	146	248500	141.76	137.08	142.133	145.405	48.95
15-09-1994	147	147	146	146	272000	142.06	137.19	141.98	145.45	48.95
16-09-1994	147	147	146	146	78000	142.36	137.33	141.807	145.49	48.95
19-09-1994	146	146	144	144	137500	142.64	137.48	141.64	145.505	44.12
20-09-1994	144	144	144	144	60000	142.9	137.63	141.493	145.52	44.12
21-09-1994	143	143	138	139	473500	143.06	137.77	141.313	145.505	34.30
22-09-1994	138	138	134	134	600000	143.12	137.85	141.14	145.425	27.67
23-09-1994	136	142	136	138	357500	143.26	137.97	141	145.29	37.99
26-09-1994	138	138	136	137	185000	143.38	138.08	140.907	145.155	36.59
27-09-1994	137	137	136	136	84000	143.44	138.17	140.76	145.035	35.19
28-09-1994	137	137	135	135	317000	143.48	138.25	140.613	144.91	33.79
29-09-1994	135	135	134	135	145000	143.52	138.34	140.467	144.87	33.79
30-09-1994	135	135	134	134	138000	143.54	138.42	140.313	144.795	32.30
03-10-1994	135	135	133	133	248500	143.52	138.49	140.167	144.705	30.84
04-10-1994	134	134	132	133	165000	143.52	138.6	139.993	144.6	30.84
05-10-1994	133	134	133	133	170500	143.52	138.71	139.847	144.485	30.84
06-10-1994	135	138	134	137	229000	143.62	138.87	139.7	144.355	43.59
07-10-1994	138	143	133	134	1517000	143.62	139	139.627	144.2	37.94
10-10-1994	135	136	133	133	474000	143.7	139.11	139.547	144.055	36.25
11-10-1994	134	135	132	133	958500	143.68	139.19	139.46	143.905	36.25
12-10-1994	134	140	133	133	340000	143.46	139.26	139.347	143.755	36.25
13-10-1994	132	132	127	129	358500	143.1	139.29	139.173	143.59	29.67
14-10-1994	129	130	128	129	415000	142.78	139.3	139	143.425	29.67
17-10-1994	130	136	129	130	109500	142.4	139.28	138.833	143.265	33.19
18-10-1994	130	130	129	129	299000	142.08	139.23	138.647	143.1	31.49
19-10-1994	131	132	129	129	292500	141.72	139.16	138.48	142.935	31.49
20-10-1994	129	133	128	128	67000	141.36	139.08	138.307	142.77	29.73
21-10-1994	128	128	128	128	241000	141	139.01	138.12	142.66	29.73
24-10-1994	128	128	123	123	147500	140.56	138.89	137.907	142.54	22.44
25-10-1994	122	125	122	124	154500	140.14	138.77	137.7	142.44	26.33
26-10-1994	125	127	124	124	130000	139.72	138.6	137.493	142.34	26.33
27-10-1994	127	128	126	127	101500	139.26	138.38	137.307	142.255	37.27
28-10-1994	126	127	125	125	79000	138.76	138.16	137.107	142.16	33.68
31-10-1994	126	127	126	127	48500	138.32	137.96	136.92	142.075	39.92
01-11-1994	127	128	127	128	261000	137.92	137.81	136.753	141.985	42.81
02-11-1994	126	127	126	127	198500	137.5	137.69	136.6	141.875	40.70
03-11-1994	126	126	125	125	93000	137	137.56	136.433	141.74	36.79
04-11-1994	127	128	126	127	251500	136.54	137.45	136.313	141.59	42.72
07-11-1994	127	127	125	125	191000	136.04	137.31	136.18	141.43	38.80
08-11-1994	124	124	124	124	110000	135.54	137.17	136.04	141.26	36.97
09-11-1994	124	124	124	124	242500	135.04	137.04	135.9	141.095	36.97
10-11-1994	125	125	125	125	49000	134.54	136.92	135.78	140.935	40.23
11-11-1994	126	126	124	125	52000	134.04	136.81	135.66	140.785	40.23
16-11-1994	125	126	125	125	109500	133.54	136.7	135.533	140.63	40.23
17-11-1994	124	125	124	125	299000	133.04	136.58	135.407	140.475	40.23
18-11-1994	124	124	123	123	78500	132.46	136.46	135.273	140.31	35.32
21-11-1994	124	124	120	120	116500	131.88	136.33	135.127	140.11	29.50
22-11-1994	118	118	115	116	146000	131.22	136.15	134.973	139.83	23.85
23-11-1994	112	112	102	106	864000	130.44	135.87	134.76	139.495	15.74
24-11-1994	112	113	110	113	788000	129.86	135.67	134.607	139.195	32.93
25-11-1994	114	118	112	112	531000	129.18	135.47	134.447	138.895	31.93
28-11-1994	114	116	114	114	157000	128.54	135.3	134.307	138.62	36.12
29-11-1994	116	116	114	114	119500	127.9	135.13	134.187	138.33	36.12
30-11-1994	115	115	111	112	325000	127.26	134.95	134.073	138.045	33.71
01-12-1994	112	113	112	112	220000	126.62	134.76	133.96	137.775	33.71
02-12-1994	111	111	108	111	276500	126.06	134.56	133.867	137.5	32.46
05-12-1994	110	110	109	110	100000	125.58	134.35	133.76	137.25	31.21
06-12-1994	110	110	109	110	133500	125.02	134.14	133.653	137.005	31.21
07-12-1994	109	109	107	107	123500	124.42	133.9	133.527	136.785	27.52
08-12-1994	107	108	107	108	55000	123.86	133.65	133.4	136.535	30.47
09-12-1994	107	108	106	108	196000	123.32	133.4	133.273	136.29	30.47
12-12-1994	108	108	107	108	127500	122.78	133.15	133.153	136.045	30.47
13-12-1994	107	110	107	110	199000	122.3	132.92	133.047	135.81	36.89
14-12-1994	112	112	111	111	54500	121.86	132.69	132.947	135.59	39.87
15-12-1994	112	114	111	113	355500	121.46	132.49	132.887	135.36	45.43
16-12-1994	112	112	109	110	175000	121	132.26	132.807	135.135	39.53
19-12-1994	110	110	110	110	40500	120.46	132.04	132.733	134.89	39.53
20-12-1994	110	110	109	110	165500	119.98	131.8	132.66	134.715	39.53
21-12-1994	110	112	110	111	222000	119.54	131.62	132.587	134.545	42.63
22-12-1994	112	114	112	114	232000	119.16	131.42	132.513	134.385	50.79
23-12-1994	114	114	112	114	120500	118.78	131.12	132.433	134.205	50.79
26-12-1994	113	113	113	113	15000	118.46	130.78	132.347	133.995	48.15
27-12-1994	112	114	112	114	380000	118.16	130.47	132.253	133.79	50.90
28-12-1994	113	114	113	113	143000	117.82	130.11	132.127	133.58	48.15
02-01-1995	113	113	113	113	26000	117.5	129.79	131.987	133.36	48.15
03-01-1995	113	113	113	113	9500	117.18	129.45	131.833	133.155	48.15
04-01-1995	113	115	113	115	93000	116.92	129.14	131.693	132.96	54.32
05-01-1995	115	116	115	116	217000	116.68	128.84	131.567	132.76	57.08
06-01-1995	115	115	114	114	186500	116.5	128.53	131.427	132.555	50.52
09-01-1995	114	114	112	112	112500	116.26	128.2	131.267	132.34	44.95
10-01-1995	111	111	109	110	187500	115.98	127.85	131.06	132.115	40.19
11-01-1995	110	110	109	109	136000	115.62	127.44	130.793	131.885	38.02
12-01-1995	108	108	106	108	76000	115.28	127.02	130.533	131.65	35.93
13-01-1995	108	108	102	105	181500	114.84	126.58	130.253	131.4	30.51
16-01-1995	109	110	107	107	124000	114.42	126.17	130.013	131.17	37.30
17-01-1995	108	108	108	108	133000	114.04	125.77	129.807	130.96	40.43
18-01-1995	107	108	107	107	117000	113.68	125.34	129.6	130.745	38.37
19-01-1995	107	107	106	107	86500	113.28	124.91	129.393	130.555	38.37
20-01-1995	106	106	105	105	143000	112.88	124.46	129.167	130.355	34.30
23-01-1995	105	105	99	99	253500	112.38	123.96	128.907	130.125	25.56
24-01-1995	99	100	98	99	124500	111.88	123.46	128.653	129.895	25.56
25-01-1995	99	100	98	98	179500	111.34	122.94	128.393	129.67	24.36
26-01-1995	99	99	99	99	138000	110.82	122.43	128.147	129.45	28.00
27-01-1995	99	100	99	100	46000	110.32	121.93	127.907	129.23	31.55
30-01-1995	101	102	101	101	74000	109.84	121.44	127.667	129.015	35.00
31-01-1995	101	101	101	101	22500	109.4	120.93	127.44	128.805	35.00
01-02-1995	102	104	102	103	77000	109.06	120.47	127.24	128.61	41.80
02-02-1995	103	105	103	105	132000	108.84	120.03	127.047	128.44	47.70
03-02-1995	108	109	106	107	183000	108.86	119.65	126.867	128.285	52.84
06-02-1995	108	108	107	108	215500	108.76	119.31	126.7	128.145	55.22
07-02-1995	108	108	107	107	647000	108.66	118.92	126.533	128	52.38
08-02-1995	106	106	104	106	99000	108.5	118.52	126.367	127.855	49.63
09-02-1995	105	105	104	104	32500	108.3	118.1	126.187	127.715	44.60
10-02-1995	104	105	104	104	108000	108.14	117.7	126.013	127.59	44.60
13-02-1995	106	106	104	104	122000	107.98	117.3	125.833	127.465	44.60
14-02-1995	104	104	103	103	140500	107.82	116.94	125.647	127.355	41.94
15-02-1995	104	105	104	105	75500	107.72	116.65	125.473	127.25	48.54
16-02-1995	105	105	103	103	199000	107.58	116.3	125.287	127.135	43.24
17-02-1995	103	103	102	103	319000	107.5	115.96	125.1	127.02	43.24
20-02-1995	103	104	102	104	295000	107.42	115.64	124.907	126.905	46.62
21-02-1995	104	104	104	104	192500	107.34	115.33	124.713	126.79	46.62
22-02-1995	103	104	103	104	237000	107.26	115.02	124.52	126.68	46.62
23-02-1995	103	103	103	103	70500	107.12	114.71	124.32	126.565	43.40
24-02-1995	104	104	104	104	19500	106.98	114.42	124.12	126.455	47.32
27-02-1995	103	103	103	103	3500	106.78	114.12	123.92	126.36	44.03
28-02-1995	103	103	103	103	75500	106.64	113.82	123.72	126.265	44.03
01-03-1995	103	104	103	104	56000	106.52	113.49	123.533	126.18	48.21
07-03-1995	103	103	102	102	71500	106.36	113.17	123.32	126.085	41.54
08-03-1995	99	100	99	99	129500	106.12	112.83	123.12	125.97	33.95
09-03-1995	99	99	96	97	626000	105.78	112.47	122.873	125.83	30.01
10-03-1995	98	98	97	97	179000	105.44	112.11	122.56	125.685	30.01
13-03-1995	97	98	97	97	242000	105.12	111.79	122.227	125.54	30.01
14-03-1995	97	97	95	95	95500	104.74	111.45	121.893	125.375	26.21
15-03-1995	96	97	96	97	225500	104.42	111.12	121.547	125.2	35.06
16-03-1995	97	97	96	97	145000	104.1	110.8	121.227	125.015	35.06
17-03-1995	96	97	96	96	72500	103.76	110.47	120.887	124.815	32.78
20-03-1995	96	96	95	95	53500	103.36	110.14	120.547	124.61	30.64
21-03-1995	95	95	95	95	97500	102.94	109.81	120.207	124.41	30.64
22-03-1995	95	95	94	94	124000	102.54	109.52	119.867	124.205	28.47
23-03-1995	94	94	94	94	8500	102.18	109.22	119.527	123.995	28.47
24-03-1995	93	93	93	93	56000	101.84	108.91	119.18	123.755	26.32
27-03-1995	93	93	91	92	49000	101.5	108.56	118.793	123.47	24.34
28-03-1995	93	94	93	94	54000	101.22	108.25	118.42	123.205	34.90
29-03-1995	95	95	94	95	39500	101.02	107.93	118.06	122.945	39.45
30-03-1995	95	96	95	95	114000	100.78	107.6	117.707	122.705	39.45
03-04-1995	94	94	93	93	63000	100.48	107.26	117.34	122.475	33.95
04-04-1995	92	92	92	92	23000	100.18	106.93	116.953	122.245	31.57
05-04-1995	93	93	93	93	69000	99.9	106.59	116.573	122.02	36.36
06-04-1995	93	93	93	93	43500	99.66	106.27	116.193	121.79	36.36
07-04-1995	92	92	91	92	85000	99.52	105.95	115.813	121.56	33.63
10-04-1995	91	91	91	91	10000	99.36	105.62	115.427	121.33	31.12
11-04-1995	92	92	91	91	16500	99.22	105.28	115.033	121.1	31.12
12-04-1995	91	91	90	91	67500	99.06	104.94	114.64	120.875	31.12
13-04-1995	91	91	90	90	115500	98.86	104.59	114.24	120.645	28.46
17-04-1995	89	89	88	89	18000	98.62	104.23	113.833	120.405	26.06
18-04-1995	88	88	85	85	10000	98.3	103.85	113.387	120.155	19.12
19-04-1995	85	85	77	78	271500	97.8	103.43	112.913	119.88	12.73
20-04-1995	78	83	78	83	514500	97.36	103.1	112.473	119.625	30.58
21-04-1995	83	89	83	89	289000	97	102.93	112.1	119.4	45.09
24-04-1995	95	95	89	90	436500	96.64	102.7	111.753	119.185	47.07
25-04-1995	90	90	90	90	67000	96.3	102.48	111.38	118.975	47.07
26-04-1995	90	90	86	87	483500	95.92	102.21	110.987	118.755	41.81
27-04-1995	87	87	86	86	105500	95.56	101.93	110.587	118.53	40.20
28-04-1995	86	86	86	86	123500	95.2	101.67	110.2	118.31	40.20
01-05-1995	85	85	85	85	43500	94.82	101.4	109.807	118.08	38.48
02-05-1995	86	86	86	86	3500	94.48	101.15	109.453	117.855	41.19
03-05-1995	87	88	87	87	80000	94.12	100.92	109.14	117.635	43.86
04-05-1995	87	87	85	87	28500	93.8	100.69	108.8	117.415	43.86
05-05-1995	86	86	86	86	41000	93.46	100.48	108.46	117.19	41.67
08-05-1995	85	85	85	85	11000	93.08	100.25	108.12	116.95	39.54
09-05-1995	86	86	86	86	57500	92.72	100.03	107.793	116.715	42.69
11-05-1995	89	94	89	94	177500	92.52	99.89	107.52	116.52	60.44
12-05-1995	97	104	90	91	444500	92.28	99.7	107.233	116.31	53.72
16-05-1995	93	94	92	93	151000	92.06	99.52	106.967	116.105	57.14
17-05-1995	95	95	92	93	267000	91.86	99.32	106.7	115.905	57.14
18-05-1995	90	90	89	90	77000	91.6	99.12	106.413	115.69	50.63
19-05-1995	89	92	89	91	181500	91.34	98.93	106.107	115.485	52.57
22-05-1995	93	96	93	95	188500	91.2	98.78	105.847	115.29	59.44
23-05-1995	95	98	93	95	949500	91.12	98.62	105.593	115.12	59.44
24-05-1995	99	99	95	96	732500	91.1	98.44	105.347	114.93	61.07
26-05-1995	95	95	91	93	163500	91.02	98.23	105.08	114.675	54.04
29-05-1995	92	93	92	93	24000	90.94	98.03	104.84	114.405	54.04
30-05-1995	93	95	93	95	142000	90.94	97.84	104.613	114.155	57.80
01-06-1995	97	97	95	96	156000	90.92	97.67	104.387	113.89	59.58
02-06-1995	97	97	95	95	125500	90.88	97.49	104.16	113.64	56.99
05-06-1995	96	96	95	95	191500	90.86	97.31	103.933	113.38	56.99
06-06-1995	95	95	93	94	103500	90.84	97.1	103.707	113.12	54.26
07-06-1995	94	94	92	92	109500	90.78	96.86	103.467	112.85	49.18
08-06-1995	92	92	92	92	38500	90.74	96.64	103.26	112.585	49.18
09-06-1995	92	93	91	92	42500	90.7	96.44	103.047	112.32	49.18
12-06-1995	91	91	90	91	14000	90.66	96.25	102.827	112.05	46.46
13-06-1995	92	92	91	91	26000	90.64	96.07	102.587	111.755	46.46
14-06-1995	91	91	91	91	23000	90.58	95.9	102.36	111.46	46.46
15-06-1995	91	91	91	91	46500	90.5	95.76	102.12	111.17	46.46
16-06-1995	91	91	89	89	67500	90.38	95.58	101.86	110.875	40.45
19-06-1995	89	89	89	89	29000	90.3	95.39	101.607	110.58	40.45
20-06-1995	89	89	89	89	46000	90.24	95.21	101.367	110.275	40.45
21-06-1995	88	88	88	88	17000	90.14	95.02	101.107	109.965	37.42
22-06-1995	87	88	87	88	178500	90.04	94.85	100.86	109.655	37.42
23-06-1995	88	89	88	89	51000	89.98	94.75	100.627	109.355	42.42
26-06-1995	88	89	88	89	39500	89.94	94.65	100.393	109.055	42.42
27-06-1995	89	89	88	89	75500	89.9	94.56	100.153	108.75	42.42
28-06-1995	88	88	88	88	7500	89.84	94.45	99.907	108.44	38.57
29-06-1995	89	93	89	91	407000	89.86	94.36	99.68	108.145	52.48
30-06-1995	91	92	89	89	131500	89.86	94.24	99.44	107.84	45.14
03-07-1995	89	90	88	88	56500	89.92	94.11	99.207	107.52	41.98
04-07-1995	88	88	88	88	42500	90.12	93.96	98.993	107.215	41.98
05-07-1995	89	90	89	89	236000	90.24	93.8	98.813	106.915	46.34
06-07-1995	90	90	89	89	116500	90.24	93.62	98.7	106.635	46.34
07-07-1995	91	91	90	90	150000	90.24	93.44	98.547	106.375	50.64
10-07-1995	91	91	90	91	437000	90.26	93.28	98.407	106.1	54.56
11-07-1995	90	90	89	90	216500	90.32	93.12	98.247	105.82	50.26
12-07-1995	90	92	89	90	354000	90.4	92.98	98.087	105.54	50.26
13-07-1995	90	90	90	90	126000	90.48	92.84	97.94	105.27	50.26
14-07-1995	90	91	90	90	216500	90.58	92.7	97.793	105	50.26
17-07-1995	91	92	90	91	684500	90.68	92.58	97.66	104.76	55.03
18-07-1995	91	91	91	91	577500	90.76	92.44	97.533	104.545	55.03
19-07-1995	90	90	89	90	396500	90.82	92.31	97.4	104.305	49.52
20-07-1995	89	90	89	90	486500	90.9	92.18	97.287	104.07	49.52
21-07-1995	90	91	90	90	246000	91	92.04	97.167	103.84	49.52
24-07-1995	91	93	91	92	678500	91.12	91.92	97.06	103.625	59.62
25-07-1995	93	93	91	91	184500	91.06	91.79	96.947	103.405	53.82
26-07-1995	91	91	91	91	18500	91.06	91.67	96.82	103.19	53.82
27-07-1995	90	90	90	90	122000	91	91.53	96.68	102.975	48.37
28-07-1995	90	90	87	89	378500	90.92	91.39	96.52	102.755	43.61
31-07-1995	89	89	88	88	75000	90.88	91.24	96.373	102.53	39.43
01-08-1995	88	88	87	87	61000	90.8	91.07	96.22	102.28	35.75
02-08-1995	89	90	89	90	286500	90.7	90.95	96.087	102.06	50.65
03-08-1995	91	92	89	89	547000	90.58	90.85	95.94	101.84	46.76
04-08-1995	89	89	89	89	160500	90.44	90.77	95.773	101.62	46.76
07-08-1995	89	94	89	94	672000	90.46	90.74	95.64	101.425	63.18
08-08-1995	94	106	94	100	5059500	90.6	90.77	95.553	101.28	73.67
10-08-1995	101	101	96	97	787000	90.64	90.79	95.44	101.12	63.87
11-08-1995	97	102	97	101	1481000	90.74	90.83	95.36	100.975	69.66
14-08-1995	103	104	100	102	2866500	90.88	90.88	95.287	100.84	70.92
15-08-1995	102	102	99	99	1061500	90.96	90.91	95.193	100.69	62.56
16-08-1995	101	101	99	99	834500	91.06	90.95	95.087	100.545	62.56
18-08-1995	99	99	96	97	826000	91.16	90.97	94.96	100.39	57.33
21-08-1995	96	97	93	97	366500	91.26	91	94.847	100.26	57.33
22-08-1995	97	98	97	97	288500	91.36	91.03	94.747	100.125	57.33
23-08-1995	98	98	94	96	905000	91.46	91.06	94.653	99.985	54.48
24-08-1995	96	96	94	95	166500	91.54	91.09	94.56	99.825	51.72
25-08-1995	96	96	96	96	105500	91.64	91.11	94.48	99.68	54.22
28-08-1995	95	96	95	95	117500	91.72	91.11	94.413	99.52	51.36
29-08-1995	95	95	95	95	164500	91.84	91.11	94.333	99.355	51.36
30-08-1995	95	95	95	95	20000	91.96	91.13	94.247	99.195	51.36
31-08-1995	94	94	94	94	133000	92.06	91.15	94.16	99.04	48.18
01-09-1995	94	94	93	93	157500	92.16	91.15	94.067	98.87	45.17
04-09-1995	94	96	94	95	114500	92.3	91.17	94	98.72	51.67
05-09-1995	93	94	93	93	38500	92.38	91.18	93.96	98.565	45.82
06-09-1995	94	94	93	94	291500	92.48	91.21	93.927	98.415	48.93
07-09-1995	94	95	94	94	616000	92.58	91.24	93.9	98.26	48.93
08-09-1995	95	96	94	95	450000	92.72	91.28	93.873	98.11	52.13
11-09-1995	96	96	96	96	464500	92.82	91.34	93.847	97.965	55.15
12-09-1995	95	96	95	96	530500	92.96	91.41	93.813	97.82	55.15
13-09-1995	97	100	97	99	949500	93.18	91.55	93.8	97.7	63.22
14-09-1995	100	103	99	102	2367500	93.46	91.79	93.793	97.61	69.19
15-09-1995	102	103	101	101	569000	93.7	91.97	93.767	97.535	65.38
18-09-1995	102	104	102	103	1055000	93.98	92.11	93.74	97.52	69.05
19-09-1995	103	105	103	105	1267000	94.28	92.26	93.72	97.48	72.22
20-09-1995	106	107	104	104	731500	94.54	92.4	93.7	97.44	68.44
21-09-1995	104	105	104	104	901000	94.82	92.57	93.687	97.39	68.44
22-09-1995	104	106	104	104	1267000	95.1	92.75	93.687	97.34	68.44
25-09-1995	104	105	104	104	318500	95.38	92.93	93.687	97.3	68.44
26-09-1995	105	105	104	104	697000	95.66	93.12	93.687	97.26	68.44
27-09-1995	103	104	103	104	893000	95.92	93.3	93.693	97.225	68.44
28-09-1995	103	104	103	104	301000	96.18	93.47	93.687	97.195	68.44
29-09-1995	104	105	103	104	279000	96.46	93.64	93.693	97.165	68.44
02-10-1995	103	105	103	105	1090000	96.76	93.83	93.707	97.155	71.17
03-10-1995	104	104	103	103	515000	97.02	94.01	93.7	97.13	60.00
04-10-1995	103	105	103	105	580500	97.28	94.2	93.707	97.115	65.78
05-10-1995	104	105	104	105	71500	97.56	94.31	93.713	97.1	65.78
06-10-1995	105	105	104	105	384500	97.84	94.45	93.727	97.075	65.78
09-10-1995	105	105	104	105	384000	98.14	94.57	93.733	97.045	65.78
10-10-1995	104	107	104	107	557000	98.5	94.71	93.76	97.015	71.36
11-10-1995	107	114	107	110	1141000	98.94	94.91	93.807	97.015	77.32
12-10-1995	110	112	109	111	649500	99.42	95.11	93.853	97.02	78.90
13-10-1995	111	115	111	115	2851500	99.92	95.31	93.94	97.045	83.76
16-10-1995	116	116	114	115	1765500	100.44	95.51	94.047	97.065	83.76
17-10-1995	116	126	116	123	2131000	101.12	95.78	94.22	97.11	89.42
18-10-1995	124	130	124	128	3343000	101.8	96.13	94.427	97.18	91.43
19-10-1995	129	153	129	146	9429500	102.72	96.66	94.753	97.345	95.06
20-10-1995	147	151	136	147	9963000	103.72	97.18	95.1	97.51	95.19
23-10-1995	148	148	144	145	1294500	104.6	97.67	95.42	97.67	90.37
24-10-1995	145	146	139	146	1990000	105.48	98.18	95.747	97.835	90.63
25-10-1995	146	148	145	147	1341500	106.44	98.7	96.087	98.005	90.89
26-10-1995	146	147	143	145	2075500	107.36	99.21	96.42	98.155	85.76
27-10-1995	145	145	139	143	841000	108.28	99.72	96.74	98.29	80.84
30-10-1995	141	142	141	141	92000	109.16	100.21	97.053	98.425	76.14
31-10-1995	141	143	141	143	364500	110.08	100.72	97.38	98.58	77.55
01-11-1995	143	143	142	142	93000	111	101.23	97.707	98.74	75.17
02-11-1995	142	142	141	142	172000	111.94	101.74	98.04	98.905	75.17
03-11-1995	142	144	142	144	359500	112.9	102.27	98.373	99.085	76.82
06-11-1995	144	144	143	143	146000	113.86	102.79	98.693	99.275	74.16
07-11-1995	144	146	144	145	566000	114.86	103.35	99.027	99.465	75.95
08-11-1995	147	147	139	144	303000	115.84	103.9	99.367	99.645	73.22
09-11-1995	143	143	137	138	361000	116.72	104.39	99.673	99.8	59.40
10-11-1995	140	140	132	137	226000	117.6	104.88	99.967	99.95	57.45
13-11-1995	134	135	132	132	154000	118.34	105.32	100.227	100.085	48.84
14-11-1995	137	137	131	134	138500	119.16	105.77	100.507	100.26	51.94
15-11-1995	134	134	130	130	260500	119.88	106.18	100.767	100.415	45.94
16-11-1995	129	130	127	130	339500	120.6	106.59	101.027	100.575	45.94
17-11-1995	131	133	130	130	422000	121.3	107.01	101.287	100.73	45.94
20-11-1995	129	129	127	128	440500	121.94	107.38	101.54	100.87	42.85
21-11-1995	127	127	121	124	922000	122.5	107.73	101.773	100.985	37.42
22-11-1995	122	131	122	127	573000	123.06	108.12	102.053	101.115	43.23
23-11-1995	128	130	128	130	264000	123.62	108.54	102.4	101.25	48.39
24-11-1995	130	130	129	129	74500	124.18	108.94	102.707	101.37	46.86
27-11-1995	129	129	128	128	138500	124.68	109.33	102.967	101.475	45.32
28-11-1995	128	128	128	128	38500	125.14	109.71	103.22	101.575	45.32
29-11-1995	129	130	129	130	114000	125.66	110.1	103.487	101.69	49.19
30-11-1995	131	132	131	132	249000	126.22	110.52	103.787	101.82	52.80
01-12-1995	132	137	132	135	514500	126.84	110.97	104.113	101.975	57.65
04-12-1995	137	142	137	142	550000	127.6	111.49	104.487	102.165	66.34
05-12-1995	145	145	141	143	957000	128.38	112.02	104.873	102.36	67.37
06-12-1995	143	143	139	140	205500	129.1	112.51	105.233	102.545	61.31
07-12-1995	140	140	139	139	75500	129.8	112.99	105.58	102.715	59.39
08-12-1995	142	142	140	141	35000	130.54	113.5	105.94	102.905	61.96
11-12-1995	141	141	137	138	75000	131.2	113.98	106.287	103.08	56.22
12-12-1995	138	138	136	136	8000	131.86	114.44	106.627	103.24	52.72
13-12-1995	136	136	134	136	143000	132.48	114.88	106.96	103.4	52.72
14-12-1995	135	135	134	134	24500	133.06	115.31	107.227	103.55	49.16
15-12-1995	132	135	132	135	10500	133.66	115.75	107.52	103.71	50.94
18-12-1995	131	133	131	133	32000	134.22	116.18	107.787	103.855	47.37
19-12-1995	129	132	129	132	13500	134.72	116.61	108.047	104	45.65
21-12-1995	134	139	134	138	131500	135.28	117.11	108.367	104.175	55.99
22-12-1995	138	139	135	138	212000	135.82	117.62	108.68	104.345	55.99
26-12-1995	139	139	139	139	17500	136.3	118.11	108.973	104.53	57.56
27-12-1995	138	138	135	137	97500	136.74	118.59	109.253	104.72	53.47
28-12-1995	137	138	135	137	8000	137.02	119.07	109.527	104.92	53.47
03-01-1996	137	138	137	137	238500	137.2	119.5	109.82	105.12	53.47
04-01-1996	140	140	136	138	286000	137.04	119.88	110.12	105.325	55.45
05-01-1996	137	139	135	138	175000	136.86	120.29	110.407	105.54	55.45
08-01-1996	137	141	137	138	926000	136.72	120.66	110.687	105.745	55.45
09-01-1996	138	138	138	138	27000	136.56	121.02	110.973	105.95	55.45
10-01-1996	137	138	137	137	65000	136.36	121.4	111.253	106.155	52.45
11-01-1996	137	138	137	137	4500	136.2	121.78	111.54	106.365	52.45
12-01-1996	138	138	138	138	227500	136.1	122.19	111.847	106.58	55.25
15-01-1996	137	137	136	137	98000	136.02	122.59	112.147	106.795	51.95
16-01-1996	135	135	134	134	66000	135.84	122.96	112.427	106.995	43.55
17-01-1996	134	134	133	133	144000	135.66	123.33	112.707	107.195	41.16
18-01-1996	135	136	134	134	87000	135.5	123.72	112.993	107.405	44.44
19-01-1996	134	134	133	134	75500	135.3	124.1	113.28	107.605	44.44
22-01-1996	134	136	134	134	965500	135.12	124.49	113.567	107.8	44.44
23-01-1996	135	135	133	135	673000	134.92	124.89	113.873	108	48.06
24-01-1996	135	135	134	135	161000	134.74	125.29	114.18	108.21	48.06
25-01-1996	135	135	134	135	96500	134.68	125.7	114.487	108.425	48.06
26-01-1996	136	136	134	135	33500	134.64	126.12	114.8	108.635	48.06
29-01-1996	134	134	133	133	7500	134.66	126.5	115.1	108.835	40.90
30-01-1996	134	134	134	134	101500	134.66	126.91	115.4	109.045	45.29
31-01-1996	134	135	134	135	218000	134.76	127.32	115.707	109.265	49.34
01-02-1996	135	136	133	133	90000	134.82	127.71	116	109.475	42.55
02-02-1996	134	136	134	136	195500	134.94	128.12	116.32	109.7	53.00
05-02-1996	136	136	134	135	228500	135.08	128.51	116.613	109.925	49.75
06-02-1996	135	135	134	134	75000	135.28	128.89	116.913	110.15	46.67
07-02-1996	133	134	133	134	34500	135.42	129.24	117.22	110.395	46.67
08-02-1996	133	133	133	133	44500	135.48	129.55	117.52	110.67	43.55
09-02-1996	133	134	133	134	83500	135.58	129.88	117.82	110.925	47.34
12-02-1996	132	132	132	132	6000	135.66	130.17	118.107	111.14	41.35
13-02-1996	131	133	131	132	12500	135.74	130.44	118.387	111.35	41.35
14-02-1996	131	131	130	131	69000	135.76	130.71	118.653	111.555	38.52
15-02-1996	131	131	131	131	57000	135.74	130.98	118.927	111.775	38.52
16-02-1996	131	132	131	131	40500	135.66	131.25	119.2	112	38.52
26-02-1996	131	131	128	128	257000	135.38	131.49	119.453	112.21	30.66
27-02-1996	128	128	126	127	28000	135.06	131.72	119.7	112.42	28.57
28-02-1996	126	126	119	119	1597000	134.64	131.87	119.887	112.585	17.99
29-02-1996	116	116	107	111	1245000	134.08	131.94	120.02	112.705	12.86
01-03-1996	108	119	108	118	886000	133.62	132.08	120.207	112.86	31.31
04-03-1996	120	122	113	114	967500	133.14	132.17	120.367	113	27.70
05-03-1996	115	116	113	113	183500	132.68	132.27	120.52	113.14	26.87
06-03-1996	113	114	113	114	201500	132.24	132.36	120.667	113.28	29.17
07-03-1996	113	113	111	111	229500	131.78	132.42	120.8	113.365	26.48
08-03-1996	110	110	103	104	1034500	131.16	132.41	120.887	113.43	21.50
11-03-1996	100	102	99	101	394500	130.52	132.37	120.96	113.47	19.79
12-03-1996	104	108	102	107	649500	130.02	132.37	121.08	113.54	31.55
13-03-1996	106	107	106	107	113500	129.4	132.34	121.207	113.625	31.55
14-03-1996	108	116	108	111	322500	128.86	132.34	121.367	113.725	38.53
15-03-1996	113	121	112	119	1674500	128.46	132.38	121.56	113.845	49.59
18-03-1996	109	115	109	114	634000	128	132.37	121.727	113.94	44.23
19-03-1996	113	113	112	112	168500	127.5	132.26	121.88	114.02	42.26
20-03-1996	111	113	110	112	223000	127	132.1	122	114.115	42.26
22-03-1996	110	113	110	111	118000	126.46	131.75	122.073	114.205	41.20
25-03-1996	114	114	111	112	207500	125.94	131.4	122.173	114.29	42.75
26-03-1996	112	112	110	110	173500	125.38	131.05	122.233	114.36	40.46
27-03-1996	110	141	110	115	1208000	124.92	130.74	122.32	114.46	47.98
28-03-1996	112	112	111	112	110500	124.42	130.39	122.407	114.545	44.36
01-04-1996	111	111	110	110	51000	123.88	130.04	122.48	114.625	42.08
02-04-1996	109	110	109	109	64000	123.3	129.7	122.56	114.71	40.94
03-04-1996	112	112	110	110	87000	122.76	129.39	122.647	114.8	42.61
04-04-1996	110	111	109	111	95000	122.3	129.07	122.74	114.895	44.30
08-04-1996	111	112	111	112	40500	121.88	128.77	122.847	115	46.01
09-04-1996	113	113	112	112	272500	121.44	128.47	122.96	115.105	46.01
10-04-1996	114	118	114	115	1541000	121.06	128.18	123.087	115.225	51.23
11-04-1996	117	117	114	115	649500	120.68	127.9	123.22	115.345	51.23
12-04-1996	115	115	113	113	179500	120.24	127.58	123.34	115.465	47.67
15-04-1996	112	113	112	112	141500	119.78	127.26	123.453	115.58	45.95
16-04-1996	112	116	110	110	297000	119.28	126.98	123.56	115.685	42.63
17-04-1996	112	113	111	112	388000	118.82	126.73	123.687	115.805	46.77
18-04-1996	111	112	111	111	37000	118.38	126.52	123.793	115.92	45.02
19-04-1996	112	113	112	112	541500	117.94	126.3	123.92	116.035	47.15
22-04-1996	112	113	111	112	262000	117.48	126.12	124.04	116.15	47.15
23-04-1996	112	112	111	111	315000	117.04	125.93	124.153	116.26	45.12
24-04-1996	112	112	111	112	109000	116.56	125.75	124.267	116.38	47.55
25-04-1996	112	114	112	114	600500	116.14	125.61	124.387	116.495	52.11
26-04-1996	115	123	114	119	2004500	115.84	125.56	124.54	116.645	61.19
29-04-1996	116	118	115	117	397000	115.5	125.46	124.66	116.79	56.57
30-04-1996	118	118	115	115	605000	115.14	125.31	124.747	116.925	52.31
01-05-1996	115	116	114	114	191000	114.74	125.16	124.833	117.05	50.28
02-05-1996	115	115	114	114	162000	114.38	125.02	124.907	117.175	50.28
03-05-1996	113	113	112	113	83500	114	124.87	124.96	117.29	48.11
06-05-1996	112	113	112	112	128500	113.62	124.69	125.013	117.395	45.97
07-05-1996	113	114	113	113	123000	113.26	124.5	125.073	117.51	48.44
08-05-1996	114	115	114	114	73000	112.92	124.29	125.14	117.63	50.85
09-05-1996	114	114	113	113	23500	112.62	124	125.2	117.745	48.41
10-05-1996	112	116	112	114	35500	112.36	123.71	125.267	117.865	50.95
13-05-1996	114	114	113	113	49500	112.24	123.44	125.327	117.975	48.38
14-05-1996	113	113	112	112	55500	112.26	123.17	125.38	118.08	45.90
15-05-1996	113	113	111	111	199500	112.12	122.87	125.427	118.185	43.49
17-05-1996	113	114	110	111	463500	112.06	122.6	125.467	118.29	43.49
20-05-1996	110	111	110	110	51500	112	122.34	125.513	118.39	40.99
21-05-1996	113	113	110	110	22500	111.92	122.08	125.547	118.48	40.99
22-05-1996	111	111	110	110	120000	111.9	121.84	125.58	118.575	40.99
23-05-1996	110	110	110	110	208500	112.02	121.59	125.613	118.67	40.99
24-05-1996	110	110	109	109	41500	112.18	121.35	125.64	118.765	38.06
27-05-1996	109	109	108	108	451500	112.2	121.11	125.647	118.86	35.33
28-05-1996	107	107	106	107	59500	112.2	120.8	125.627	118.955	32.80
29-05-1996	107	108	107	108	64000	112.14	120.5	125.607	119.06	37.61
30-05-1996	108	108	107	107	1000	111.9	120.18	125.553	119.145	34.92
31-05-1996	106	106	105	105	33000	111.72	119.86	125.487	119.225	30.26
03-06-1996	105	105	105	105	2500	111.58	119.54	125.367	119.305	30.26
04-06-1996	105	105	104	104	26500	111.42	119.21	125.207	119.355	28.08
05-06-1996	106	114	106	111	3482500	111.42	118.94	124.973	119.41	53.36
06-06-1996	114	116	109	110	1550000	111.38	118.66	124.727	119.475	50.62
07-06-1996	110	110	107	107	351500	111.32	118.35	124.473	119.505	43.42
10-06-1996	107	107	105	106	84000	111.14	118.03	124.207	119.525	41.32
11-06-1996	106	106	105	106	108500	111.02	117.72	123.933	119.56	41.32
12-06-1996	105	105	103	104	176500	110.9	117.39	123.66	119.585	37.13
13-06-1996	103	104	103	103	24500	110.78	117.04	123.393	119.615	35.21
14-06-1996	104	105	104	104	50500	110.66	116.71	123.147	119.65	38.63
17-06-1996	105	105	104	104	164000	110.52	116.41	122.887	119.685	38.63
18-06-1996	102	104	101	101	72500	110.3	116.09	122.613	119.71	32.64
19-06-1996	101	102	100	100	309000	110.06	115.75	122.333	119.735	30.92
20-06-1996	100	100	97	100	132000	109.76	115.41	122.04	119.755	30.92
21-06-1996	97	98	96	98	178500	109.42	115.05	121.74	119.77	27.55
24-06-1996	97	99	97	99	99000	109.14	114.69	121.433	119.79	31.57
25-06-1996	99	100	98	99	204500	108.88	114.33	121.133	119.81	31.57
26-06-1996	99	101	99	99	198500	108.66	113.97	120.873	119.835	31.57
27-06-1996	97	98	97	97	58000	108.36	113.59	120.607	119.855	27.73
28-06-1996	97	98	97	98	28000	108.1	113.24	120.38	119.87	32.17
01-07-1996	99	99	98	99	83000	107.84	112.89	120.147	119.9	36.38
02-07-1996	99	99	98	99	87500	107.58	112.53	119.94	119.925	36.38
03-07-1996	99	99	99	99	26500	107.34	112.19	119.733	119.95	36.38
04-07-1996	99	99	96	97	180000	107.04	111.8	119.513	119.96	31.50
05-07-1996	97	97	95	97	73000	106.7	111.42	119.307	119.965	31.50
08-07-1996	97	99	97	99	78500	106.3	111.07	119.14	119.98	40.72
09-07-1996	98	98	97	98	30500	105.92	110.71	118.947	119.975	37.97
10-07-1996	97	97	97	97	12500	105.56	110.35	118.727	119.95	35.39
11-07-1996	97	97	97	97	9000	105.22	109.98	118.513	119.93	35.39
12-07-1996	98	99	97	98	95000	104.9	109.64	118.313	119.905	40.11
15-07-1996	97	97	97	97	53000	104.58	109.29	118.107	119.865	37.19
16-07-1996	97	97	97	97	85000	104.28	108.95	117.887	119.83	37.19
17-07-1996	97	97	96	97	95500	103.96	108.61	117.653	119.795	37.19
18-07-1996	98	100	98	99	458500	103.66	108.29	117.413	119.77	46.86
19-07-1996	99	100	99	99	258000	103.38	108	117.127	119.745	46.86
22-07-1996	99	99	99	99	99500	103.08	107.72	116.833	119.72	46.86
23-07-1996	99	99	98	98	24000	102.78	107.51	116.553	119.69	42.75
24-07-1996	98	98	97	97	67000	102.48	107.37	116.273	119.655	39.06
25-07-1996	97	97	96	96	243000	102.18	107.15	115.973	119.615	35.74
26-07-1996	97	97	96	96	55000	101.88	106.97	115.693	119.57	35.74
29-07-1996	95	95	89	92	478500	101.52	106.76	115.4	119.515	25.62
30-07-1996	92	92	84	84	1206000	101	106.46	115.053	119.41	15.92
31-07-1996	87	89	85	85	1196000	100.5	106.2	114.727	119.31	20.00
01-08-1996	86	88	85	88	879000	100.06	106.04	114.413	119.225	30.84
02-08-1996	90	93	89	93	782000	99.74	105.96	114.147	119.165	44.36
05-08-1996	95	95	93	93	543000	99.44	105.82	113.887	119.095	44.36
06-08-1996	93	93	89	89	321500	99.08	105.64	113.56	118.99	37.55
07-08-1996	89	90	89	90	49500	98.72	105.43	113.24	118.885	40.03
08-08-1996	90	90	89	89	258500	98.36	105.13	112.907	118.755	38.39
09-08-1996	89	90	89	90	18000	98.06	104.89	112.593	118.63	40.99
12-08-1996	88	88	88	88	12500	97.72	104.65	112.267	118.455	37.57
13-08-1996	89	89	89	89	35500	97.42	104.42	111.947	118.26	40.26
14-08-1996	87	88	87	88	33000	96.96	104.19	111.613	117.97	38.48
15-08-1996	87	87	87	87	52500	96.5	103.94	111.273	117.67	36.72
16-08-1996	87	88	87	88	51500	96.12	103.72	110.94	117.385	39.68
19-08-1996	88	88	85	85	18500	95.7	103.42	110.587	117.08	34.48
20-08-1996	86	86	86	86	57000	95.3	103.16	110.247	116.775	37.42
21-08-1996	86	87	86	86	264000	94.94	102.92	109.907	116.48	37.42
22-08-1996	89	90	89	89	75000	94.66	102.72	109.58	116.21	45.89
23-08-1996	89	92	89	92	238000	94.42	102.54	109.28	115.965	52.77
26-08-1996	92	92	91	91	86500	94.16	102.34	108.993	115.705	50.47
27-08-1996	91	91	91	91	428000	93.96	102.13	108.713	115.45	50.47
28-08-1996	91	94	91	94	450000	93.84	101.95	108.447	115.21	57.00
29-08-1996	94	94	92	92	79000	93.68	101.72	108.167	114.95	52.07
30-08-1996	91	92	91	92	28000	93.56	101.49	107.887	114.695	52.07
02-09-1996	91	91	91	91	42500	93.4	101.27	107.593	114.425	49.58
03-09-1996	91	91	89	91	423000	93.24	101.06	107.3	114.16	49.58
04-09-1996	91	94	91	93	845500	93.12	100.89	107.02	113.935	54.61
05-09-1996	92	92	92	92	92500	93.02	100.69	106.733	113.71	51.83
06-09-1996	92	93	92	92	326000	92.9	100.5	106.46	113.51	51.83
09-09-1996	92	92	92	92	11000	92.76	100.3	106.18	113.3	51.83
10-09-1996	93	94	93	93	667500	92.64	100.11	105.9	113.115	54.71
11-09-1996	93	94	93	93	304500	92.52	99.93	105.633	112.93	54.71
12-09-1996	95	100	95	100	965500	92.58	99.81	105.393	112.78	69.52
13-09-1996	101	105	100	100	1142000	92.64	99.67	105.16	112.64	69.52
16-09-1996	101	102	101	101	190500	92.68	99.49	104.94	112.525	71.09
17-09-1996	102	114	101	113	3925000	92.98	99.45	104.8	112.455	82.62
18-09-1996	115	116	107	114	6650000	93.32	99.44	104.673	112.375	83.23
19-09-1996	116	122	114	121	9295000	93.8	99.51	104.587	112.335	86.69
20-09-1996	126	128	125	128	8220000	94.4	99.65	104.56	112.335	89.12
23-09-1996	128	139	128	139	10624000	95.24	99.91	104.607	112.39	91.68
24-09-1996	140	146	137	144	17966500	96.18	100.23	104.693	112.46	92.54
25-09-1996	145	146	142	145	10078500	97.14	100.55	104.787	112.525	92.70
26-09-1996	145	148	140	145	5776500	98.06	100.86	104.88	112.575	92.70
27-09-1996	145	146	144	146	5002500	99	101.19	105	112.595	92.88
30-09-1996	146	148	146	147	3444000	99.96	101.52	105.133	112.615	93.07
01-10-1996	147	147	144	145	1112500	100.9	101.84	105.307	112.64	88.16
02-10-1996	143	143	135	141	1332500	101.78	102.13	105.507	112.65	79.17
03-10-1996	141	141	138	139	271000	102.64	102.41	105.647	112.64	75.04
04-10-1996	138	139	132	139	339500	103.5	102.69	105.813	112.645	75.04
07-10-1996	141	143	140	141	730500	104.48	103	106	112.67	76.46
08-10-1996	135	140	135	137	72500	105.54	103.27	106.153	112.675	68.11
09-10-1996	137	137	134	135	340500	106.54	103.52	106.313	112.68	64.33
10-10-1996	136	138	135	137	128500	107.52	103.79	106.533	112.69	66.34
11-10-1996	143	153	141	153	13409000	108.72	104.23	106.88	112.79	77.35
14-10-1996	155	160	151	152	7421500	109.9	104.67	107.18	112.89	75.69
15-10-1996	153	154	147	152	1812000	111.16	105.12	107.48	112.96	75.69
16-10-1996	152	153	152	152	565500	112.4	105.56	107.753	113.03	75.69
17-10-1996	151	156	150	156	3012500	113.74	106.05	108	113.115	78.05
18-10-1996	158	158	152	155	1848000	115.04	106.55	108.273	113.205	76.06
21-10-1996	154	156	153	155	1509000	116.38	107.05	108.56	113.295	76.06
22-10-1996	155	164	154	164	5059000	117.88	107.65	108.907	113.43	81.09
23-10-1996	168	178	162	164	9443000	119.4	108.18	109.26	113.56	81.09
24-10-1996	164	164	155	155	4710000	120.76	108.63	109.547	113.645	65.20
25-10-1996	156	158	153	153	1427000	122.06	109.09	109.833	113.72	62.28
28-10-1996	155	161	155	157	2286000	123.5	109.6	110.113	113.815	65.60
29-10-1996	157	157	156	157	474000	124.92	110.11	110.413	113.915	65.60
30-10-1996	156	157	156	156	262500	126.32	110.63	110.72	114.01	63.96
31-10-1996	157	157	157	157	420000	127.68	111.17	111.04	114.105	64.90
01-11-1996	158	159	157	158	535500	129	111.71	111.36	114.21	65.86
04-11-1996	159	160	159	160	375000	130.38	112.27	111.687	114.34	67.76
05-11-1996	160	160	159	159	100500	131.74	112.85	112	114.47	65.79
06-11-1996	159	159	158	158	98000	133.02	113.43	112.307	114.59	63.79
07-11-1996	160	160	156	156	224500	134.3	113.99	112.58	114.7	59.88
08-11-1996	156	156	155	156	267000	135.58	114.57	112.853	114.81	59.88
11-11-1996	155	155	153	154	252500	136.84	115.12	113.127	114.905	55.90
12-11-1996	154	154	154	154	184500	138.1	115.67	113.407	115	55.90
13-11-1996	154	155	154	155	82000	139.34	116.23	113.707	115.1	57.54
14-11-1996	155	160	155	160	866000	140.7	116.86	114.027	115.225	64.61
15-11-1996	161	164	160	164	1107500	142.14	117.52	114.38	115.38	69.05
18-11-1996	166	172	165	172	1346000	143.74	118.25	114.78	115.57	75.63
19-11-1996	170	173	168	172	702000	145.32	118.98	115.18	115.755	75.63
20-11-1996	166	171	165	171	587000	146.88	119.7	115.58	115.945	73.37
21-11-1996	172	177	171	176	1262500	148.4	120.49	116.007	116.145	77.07
22-11-1996	178	197	178	193	3070500	150.26	121.45	116.533	116.435	84.79
25-11-1996	197	218	196	216	2273500	152.56	122.62	117.18	116.845	89.80
26-11-1996	220	224	214	216	2075000	154.62	123.8	117.84	117.255	89.80
27-11-1996	218	223	210	213	1525500	156.6	124.96	118.493	117.655	85.54
28-11-1996	216	216	209	210	459500	158.38	126.09	119.133	118.035	81.38
29-11-1996	210	211	209	209	199000	160	127.2	119.767	118.42	79.99
02-12-1996	205	208	202	208	61000	161.38	128.31	120.4	118.8	78.53
03-12-1996	202	205	201	205	172500	162.6	129.39	121.02	119.17	74.19
04-12-1996	201	201	198	198	136000	163.66	130.4	121.587	119.505	65.13
05-12-1996	199	205	199	201	346000	164.78	131.42	122.167	119.855	66.99
06-12-1996	199	199	195	198	478500	165.82	132.41	122.733	120.205	63.35
09-12-1996	199	199	198	199	225500	166.86	133.41	123.3	120.565	64.05
10-12-1996	197	199	193	193	365000	167.82	134.36	123.833	120.935	57.01
11-12-1996	193	199	193	196	509000	168.92	135.35	124.393	121.36	59.41
12-12-1996	194	196	194	195	174000	170.04	136.34	124.953	121.745	58.24
13-12-1996	194	195	192	193	238000	171.12	137.31	125.5	122.14	55.87
16-12-1996	195	195	195	195	120000	172.2	138.34	126.067	122.55	57.72
17-12-1996	195	199	194	199	99500	173.44	139.49	126.66	122.975	61.23
18-12-1996	199	205	198	204	198000	174.82	140.68	127.287	123.44	65.12
19-12-1996	207	207	203	204	215500	176.16	141.84	127.913	123.94	65.12
20-12-1996	207	207	204	206	258000	177.22	142.97	128.56	124.465	66.67
23-12-1996	206	207	205	207	241000	178.32	144.11	129.22	124.965	67.45
24-12-1996	205	206	204	206	20000	179.4	145.28	129.88	125.46	65.79
26-12-1996	205	207	205	207	129500	180.5	146.45	130.54	125.94	66.68
27-12-1996	206	206	203	204	293000	181.46	147.6	131.187	126.365	61.55
02-01-1997	204	206	204	206	83500	182.48	148.76	131.86	126.825	63.56
03-01-1997	207	211	207	210	289500	183.58	149.98	132.56	127.315	67.25
06-01-1997	210	211	209	209	103000	184.48	151.18	133.26	127.8	65.47
07-01-1997	211	211	209	210	197500	185.4	152.4	133.92	128.295	66.43
08-01-1997	210	210	209	210	268500	186.5	153.63	134.587	128.785	66.43
09-01-1997	208	209	208	208	81500	187.6	154.83	135.26	129.275	62.40
10-01-1997	208	213	208	213	290000	188.72	156.11	135.973	129.765	67.67
13-01-1997	214	221	214	217	564500	189.92	157.42	136.713	130.29	71.16
14-01-1997	216	221	216	220	419000	191.2	158.76	137.487	130.84	73.47
15-01-1997	220	231	220	230	897500	192.66	160.17	138.333	131.445	79.39
16-01-1997	232	240	229	238	755500	194.26	161.63	139.227	132.085	82.71
17-01-1997	240	240	236	238	320500	195.82	163.1	140.12	132.72	82.71
20-01-1997	232	251	232	244	826500	197.52	164.63	141.073	133.38	84.84
21-01-1997	244	246	238	240	342500	199.16	166.09	142.007	134.02	77.95
22-01-1997	245	246	242	243	248500	200.9	167.6	142.96	134.66	79.31
23-01-1997	244	245	243	244	180000	202.66	169.12	143.933	135.305	79.76
24-01-1997	244	244	242	243	305000	204.44	170.64	144.893	135.955	77.94
27-01-1997	247	248	243	245	634000	206.26	172.18	145.867	136.62	78.97
28-01-1997	244	248	244	246	691000	208.08	173.71	146.847	137.3	79.49
29-01-1997	245	247	245	247	125500	209.82	175.26	147.847	137.975	80.02
30-01-1997	247	247	244	245	132000	211.44	176.79	148.827	138.645	75.82
31-01-1997	244	245	242	242	192500	212.84	178.29	149.78	139.295	69.89
03-02-1997	242	242	236	236	290500	214.12	179.72	150.693	139.915	59.81
04-02-1997	237	237	234	235	541500	215.4	181.14	151.6	140.535	58.30
05-02-1997	237	240	237	239	86000	216.66	182.53	152.547	141.17	62.39
06-02-1997	240	242	240	242	145500	217.64	183.95	153.513	141.81	65.15
12-02-1997	242	243	242	243	14500	218.18	185.37	154.473	142.43	66.04
13-02-1997	243	245	243	245	48000	218.76	186.69	155.453	143.07	67.82
14-02-1997	243	243	240	240	121000	219.3	187.95	156.407	143.695	59.44
17-02-1997	242	245	240	243	202500	219.96	189.17	157.38	144.34	62.44
18-02-1997	247	247	243	245	181500	220.68	190.34	158.36	144.995	64.33
19-02-1997	246	246	243	245	375000	221.42	191.4	159.347	145.655	64.33
20-02-1997	245	248	240	241	258000	222.14	192.37	160.307	146.3	57.60
21-02-1997	245	249	245	245	634500	223.08	193.37	161.293	146.96	61.89
24-02-1997	247	248	244	245	244500	223.96	194.37	162.267	147.615	61.89
25-02-1997	245	246	243	243	47000	224.86	195.34	163.227	148.265	58.46
26-02-1997	244	246	243	245	192500	225.78	196.32	164.2	148.92	60.80
27-02-1997	244	244	242	243	294000	226.78	197.3	165.167	149.57	57.32
28-02-1997	242	242	240	240	116000	227.66	198.29	166.12	150.21	52.47
03-03-1997	240	241	240	240	116000	228.56	199.3	167.08	150.855	52.47
04-03-1997	238	240	237	240	35500	229.5	200.31	168.04	151.5	52.47
05-03-1997	239	239	232	238	311500	230.36	201.28	169.013	152.14	49.02
06-03-1997	234	234	234	234	12500	231.06	202.25	170.013	152.76	42.93
07-03-1997	233	233	231	233	75000	231.64	203.23	171	153.375	41.54
10-03-1997	233	238	233	238	248500	232.32	204.24	172	154.015	50.21
11-03-1997	236	236	234	234	10500	232.88	205.05	172.94	154.64	44.52
12-03-1997	232	236	232	236	97500	233.46	205.89	173.893	155.28	47.71
13-03-1997	230	232	230	232	83000	233.98	206.69	174.847	155.905	42.45
14-03-1997	232	232	228	232	165000	234.48	207.49	175.793	156.525	42.45
19-03-1997	230	230	228	229	54000	234.98	208.22	176.727	157.135	38.74
20-03-1997	228	229	226	228	78500	235.42	208.95	177.647	157.75	37.56
21-03-1997	228	228	224	226	75500	235.74	209.66	178.567	158.355	35.25
24-03-1997	222	225	222	225	9000	236.06	210.27	179.473	158.96	34.12
25-03-1997	224	227	224	227	61500	236.4	210.9	180.4	159.54	38.37
26-03-1997	228	228	227	228	7500	236.76	211.63	181.34	160.13	40.45
27-03-1997	228	228	228	228	108500	237.16	212.38	182.273	160.735	40.45
01-04-1997	228	230	228	230	66000	237.5	213.11	183.24	161.355	44.76
02-04-1997	229	229	228	229	153500	237.74	213.83	184.193	161.97	43.08
04-04-1997	228	228	228	228	30000	237.9	214.55	185.14	162.59	41.41
07-04-1997	225	226	220	226	20000	237.82	215.24	186.053	163.205	38.21
08-04-1997	226	226	224	226	39500	237.58	215.92	186.947	163.815	38.21
10-04-1997	224	224	224	224	50000	237.3	216.56	187.833	164.415	35.07
11-04-1997	224	224	224	224	154000	236.9	217.21	188.72	165.03	35.07
15-04-1997	224	224	222	223	46000	236.56	217.86	189.58	165.645	33.48
16-04-1997	224	226	224	226	76000	236.22	218.56	190.473	166.275	42.00
17-04-1997	226	227	224	224	587500	235.82	219.24	191.353	166.905	38.46
21-04-1997	224	225	224	224	122500	235.44	219.94	192.24	167.53	38.46
22-04-1997	228	228	224	224	122500	235.02	220.64	193.127	168.155	38.46
23-04-1997	224	228	224	225	212000	234.6	221.34	194.007	168.785	41.54
24-04-1997	225	230	225	230	124500	234.26	222.04	194.927	169.45	53.93
25-04-1997	229	230	229	229	34000	233.94	222.69	195.84	170.105	51.57
28-04-1997	229	229	228	229	60000	233.68	223.26	196.753	170.755	51.57
29-04-1997	229	229	227	227	83500	233.5	223.81	197.647	171.395	46.83
30-04-1997	230	230	228	228	40000	233.36	224.38	198.547	172.04	49.34
01-05-1997	229	231	229	231	69000	233.2	224.93	199.42	172.71	56.04
02-05-1997	228	230	228	230	21000	232.96	225.3	200.287	173.375	53.50
05-05-1997	229	232	229	232	94000	232.74	225.46	201.16	174.04	57.64
06-05-1997	234	238	234	237	226500	232.58	225.67	201.987	174.735	65.82
07-05-1997	239	240	238	240	134500	232.58	225.94	202.827	175.45	69.62
09-05-1997	240	241	232	239	556000	232.5	226.23	203.613	176.16	66.95
12-05-1997	236	236	234	236	368500	232.32	226.5	204.333	176.85	59.57
13-05-1997	236	237	236	236	592500	232.14	226.78	204.98	177.545	59.57
14-05-1997	234	238	234	238	417500	232.08	227.11	205.607	178.25	62.75
15-05-1997	234	238	232	238	636000	231.94	227.51	206.227	178.955	62.75
16-05-1997	232	238	230	238	85000	231.8	227.88	206.847	179.65	62.75
19-05-1997	234	234	234	234	23500	231.62	228.24	207.433	180.325	52.46
21-05-1997	234	234	232	232	344000	231.36	228.57	208	180.99	48.21
23-05-1997	232	232	232	232	26000	231.14	228.96	208.58	181.66	48.21
26-05-1997	234	234	230	230	232500	230.94	229.3	209.173	182.325	44.06
27-05-1997	234	236	234	235	69000	230.84	229.7	209.813	183.02	54.58
28-05-1997	237	248	237	246	1113000	230.96	230.23	210.527	183.77	68.57
29-05-1997	247	256	247	254	755000	231.28	230.82	211.28	184.58	74.68
30-05-1997	258	263	256	257	632500	231.74	231.4	212.08	185.445	76.53
02-06-1997	258	260	257	259	403000	232.26	231.95	212.907	186.315	77.69
03-06-1997	261	280	261	272	1052000	232.94	232.63	213.807	187.235	83.45
04-06-1997	273	277	267	268	377000	233.62	233.25	214.573	188.11	76.87
05-06-1997	267	267	261	264	267500	234.18	233.82	215.32	188.965	70.86
06-06-1997	264	265	261	265	87000	234.84	234.41	216.073	189.845	71.47
09-06-1997	270	270	265	265	387000	235.5	234.99	216.827	190.72	71.47
10-06-1997	265	267	265	265	125000	236.22	235.6	217.553	191.6	71.47
11-06-1997	267	269	266	269	79500	237.04	236.23	218.313	192.495	74.13
12-06-1997	267	267	265	265	109000	237.82	236.78	219.047	193.38	67.36
13-06-1997	267	269	266	269	133500	238.7	237.38	219.747	194.28	70.28
16-06-1997	270	274	270	272	251000	239.6	238	220.467	195.2	72.29
17-06-1997	276	278	272	272	190000	240.48	238.62	221.247	196.125	72.29
18-06-1997	274	274	272	274	86500	241.4	239.28	222.053	197.055	73.66
19-06-1997	274	290	274	281	412000	242.42	239.96	222.88	198.035	77.81
20-06-1997	281	294	281	294	362000	243.72	240.73	223.793	199.075	83.12
23-06-1997	296	309	296	307	661500	245.3	241.6	224.8	200.18	86.58
24-06-1997	305	306	301	301	257500	246.8	242.31	225.76	201.24	78.58
25-06-1997	298	305	298	303	38500	248.34	242.96	226.727	202.295	79.26
26-06-1997	307	313	305	305	383500	249.96	243.63	227.693	203.365	79.96
27-06-1997	303	305	303	303	87500	251.54	244.22	228.653	204.425	77.18
30-06-1997	303	309	302	309	264000	253.26	244.91	229.66	205.5	79.48
01-07-1997	307	308	305	305	115000	254.84	245.53	230.653	206.565	74.11
02-07-1997	311	312	310	311	120500	256.58	246.2	231.687	207.66	76.66
03-07-1997	311	312	310	312	71500	258.34	246.89	232.74	208.765	77.06
04-07-1997	313	318	313	318	152500	260.22	247.62	233.833	209.9	79.38
07-07-1997	320	328	320	325	190000	262.22	248.41	234.967	211.06	81.70
08-07-1997	325	328	325	327	208000	264.16	249.21	236.08	212.235	82.31
09-07-1997	328	337	328	336	258500	266.3	250.12	237.227	213.455	84.78
10-07-1997	342	344	332	334	172500	268.4	251.04	238.307	214.665	82.04
11-07-1997	334	335	329	335	143000	270.56	252.03	239.393	215.875	82.35
14-07-1997	336	336	329	330	216500	272.6	252.98	240.453	217.06	75.40
15-07-1997	329	329	327	329	564500	274.56	253.88	241.473	218.205	74.06
16-07-1997	328	328	325	325	539000	276.46	254.71	242.353	219.33	68.78
18-07-1997	327	327	319	323	129500	278.28	255.51	243.067	220.44	66.23
21-07-1997	319	319	316	317	102500	279.88	256.23	243.74	221.46	59.16
22-07-1997	313	313	310	311	426500	281.3	256.94	244.393	222.445	53.06
23-07-1997	313	316	313	314	337000	282.8	257.65	245.087	223.41	55.53
24-07-1997	313	313	303	303	570000	284.14	258.23	245.713	224.285	45.98
25-07-1997	305	306	299	299	285500	285.4	258.77	246.32	225.085	43.08
28-07-1997	299	299	299	299	49000	286.62	259.35	246.947	225.86	43.08
29-07-1997	300	308	300	305	249500	287.96	259.95	247.66	226.66	48.71
30-07-1997	307	309	307	309	105000	289.38	260.59	248.38	227.48	52.11
31-07-1997	308	308	307	307	68000	290.84	261.23	249.107	228.285	50.31
01-08-1997	309	312	309	310	225500	292.4	261.88	249.847	229.1	52.93
04-08-1997	310	312	310	311	322500	293.98	262.56	250.633	229.93	53.81
05-08-1997	313	313	311	312	252500	295.62	263.28	251.407	230.785	54.71
06-08-1997	313	313	307	307	554500	297.06	263.95	252.153	231.625	49.49
07-08-1997	307	307	298	298	302000	298.1	264.53	252.853	232.42	41.75
08-08-1997	303	308	298	305	223000	299.12	265.2	253.587	233.24	48.49
11-08-1997	302	302	298	299	361500	299.96	265.85	254.253	234.05	43.81
12-08-1997	299	317	298	307	678500	300.92	266.59	254.94	234.91	50.65
13-08-1997	301	309	301	309	304000	301.66	267.3	255.64	235.77	52.22
14-08-1997	311	311	302	304	490000	302.38	268	256.293	236.525	48.11
15-08-1997	303	303	285	286	715500	302.82	268.5	256.82	237.195	36.86
18-08-1997	263	272	252	272	439000	302.96	268.9	257.26	237.795	30.82
19-08-1997	270	276	249	251	855000	302.68	269.09	257.553	238.29	24.38
20-08-1997	251	259	238	238	756500	302.14	269.18	257.78	238.7	21.39
21-08-1997	243	248	243	244	258000	301.64	269.34	258.033	239.145	25.90
22-08-1997	249	249	236	236	128500	301.06	269.44	258.207	239.55	23.93
25-08-1997	228	228	221	221	219000	300.1	269.4	258.287	239.835	20.74
26-08-1997	216	216	206	209	465000	298.84	269.22	258.28	240.06	18.61
01-09-1997	216	232	209	216	27500	297.72	269.1	258.32	240.365	23.55
02-09-1997	216	216	209	209	16000	296.42	268.91	258.327	240.645	22.11
03-09-1997	213	240	213	226	374500	295.32	268.87	258.413	240.99	32.88
04-09-1997	232	270	232	263	1215500	294.7	269.21	258.72	241.52	49.32
05-09-1997	290	334	290	330	5002500	295.16	270.23	259.453	242.39	65.70
08-09-1997	332	342	286	303	4697000	295.2	271	259.94	243.12	57.62
09-09-1997	325	328	309	309	2602500	295.32	271.83	260.413	243.875	58.83
10-09-1997	309	309	286	288	1483000	294.98	272.47	260.747	244.515	53.10
11-09-1997	286	296	274	286	1167500	294.64	273.09	261.027	245.15	52.58
12-09-1997	286	288	278	286	848000	294.18	273.72	261.333	245.79	52.58
15-09-1997	294	296	286	288	411000	293.84	274.34	261.633	246.45	53.12
16-09-1997	288	288	251	251	1854500	292.64	274.61	261.68	246.925	43.34
17-09-1997	247	261	240	247	5011500	291.34	274.84	261.707	247.39	42.43
18-09-1997	249	255	243	255	1643000	290.08	275.15	261.773	247.895	44.92
19-09-1997	263	270	261	265	2504000	288.88	275.55	261.9	248.445	47.95
22-09-1997	255	261	245	247	1469500	287.28	275.72	261.9	248.88	43.33
23-09-1997	247	247	240	242	1186500	285.4	275.85	261.88	249.27	42.11
24-09-1997	242	253	242	251	2255000	283.74	276.07	261.94	249.665	45.09
25-09-1997	253	265	251	255	3819000	282.14	276.35	262.067	250.08	46.42
26-09-1997	255	255	243	245	4389000	280.44	276.52	262.133	250.45	43.59
29-09-1997	245	245	234	236	3768000	278.58	276.57	262.113	250.75	41.16
30-09-1997	236	242	226	230	5317500	276.68	276.57	262.033	250.935	39.58
01-10-1997	228	230	218	220	4316000	274.62	276.45	261.88	250.955	37.03
02-10-1997	216	216	195	199	9446000	272.26	276.07	261.573	250.87	32.31
03-10-1997	197	197	158	170	24015500	269.44	275.37	261.107	250.655	27.16
06-10-1997	170	170	147	166	29802000	266.48	274.64	260.593	250.435	26.54
07-10-1997	178	193	168	170	15507000	263.82	273.98	260.093	250.24	28.32
08-10-1997	172	187	168	185	29886500	261.54	273.47	259.693	250.125	34.72
09-10-1997	191	201	185	187	44425500	259.3	272.96	259.333	250.035	35.55
10-10-1997	191	213	191	211	39224500	257.42	272.69	259.107	250.1	44.61
13-10-1997	213	220	193	214	44936000	255.52	272.45	258.9	250.165	45.64
14-10-1997	216	220	203	207	30043000	253.52	272.18	258.66	250.21	43.61
15-10-1997	205	207	195	195	21073500	251.22	271.81	258.327	250.19	40.29
16-10-1997	189	201	185	201	39267500	249.02	271.5	258.047	250.23	42.64
17-10-1997	199	203	191	197	32852500	246.72	271.17	257.76	250.235	41.47
20-10-1997	197	197	191	191	16612500	244.4	270.73	257.433	250.215	39.70
21-10-1997	195	199	191	191	9731000	242.26	270.18	257.107	250.205	39.70
22-10-1997	191	191	184	185	17665000	239.86	269.49	256.753	250.155	37.84
23-10-1997	182	184	176	180	21833500	237.48	268.72	256.393	250.06	36.31
24-10-1997	180	184	178	178	7687000	234.9	267.91	256.027	249.93	35.69
27-10-1997	178	185	178	184	19897000	232.4	267.03	255.667	249.83	39.06
28-10-1997	176	176	162	164	35151000	229.6	265.99	255.2	249.62	32.87
29-10-1997	172	180	172	180	28544500	227.48	265.15	254.827	249.485	40.93
30-10-1997	180	207	178	207	35998500	226.18	264.57	254.66	249.49	51.51
31-10-1997	211	216	193	207	89109000	225.3	263.99	254.493	249.49	51.51
03-11-1997	213	220	209	209	49751500	224.72	263.43	254.36	249.515	52.25
04-11-1997	214	216	211	214	22194500	224.12	262.88	254.267	249.555	54.12
05-11-1997	209	216	207	216	19136500	223.72	262.39	254.2	249.585	54.88
06-11-1997	214	222	214	222	24226500	223.74	261.92	254.18	249.65	57.18
07-11-1997	220	222	191	193	38270500	223.42	261.13	253.953	249.565	45.20
10-11-1997	193	193	174	176	37880500	222.62	260.17	253.607	249.395	39.92
11-11-1997	174	182	168	172	28382500	221.88	259.15	253.233	249.215	38.77
12-11-1997	172	176	164	166	20169500	220.68	258	252.807	248.98	37.05
13-11-1997	166	166	149	155	23064500	218.52	256.61	252.313	248.67	34.07
14-11-1997	155	160	153	153	16546000	214.98	255.07	251.813	248.335	33.54
17-11-1997	156	158	155	155	6557000	212.02	253.61	251.34	247.96	34.63
18-11-1997	158	158	151	156	15443000	208.96	252.14	250.873	247.55	35.20
19-11-1997	155	155	143	149	22564500	206.18	250.58	250.373	247.105	33.02
20-11-1997	147	147	137	143	21841500	203.32	248.98	249.833	246.6	31.23
21-11-1997	145	145	135	137	10043500	200.34	247.26	249.26	246.085	29.51
24-11-1997	139	145	139	141	10651000	197.4	245.62	248.693	245.575	32.19
25-11-1997	139	139	135	135	7998500	195.08	243.86	248.1	245.03	30.33
26-11-1997	137	141	137	141	3450000	192.96	242.15	247.547	244.52	34.42
27-11-1997	139	147	137	147	9316000	190.8	240.44	247.033	244.03	38.32
01-12-1997	145	145	141	143	3756500	188.36	238.62	246.487	243.515	36.75
02-12-1997	143	149	143	145	6091000	186.32	236.8	245.92	243.005	38.12
03-12-1997	143	147	139	145	8240500	184.38	234.89	245.36	242.505	38.12
04-12-1997	145	156	143	153	14677500	182.42	233.08	244.853	242.06	43.75
05-12-1997	155	162	155	156	30062500	180.44	231.29	244.38	241.66	45.74
08-12-1997	158	168	158	160	25346500	178.74	229.59	243.927	241.285	48.37
09-12-1997	160	180	160	180	43701000	177.62	228.1	243.587	240.99	59.05
10-12-1997	176	178	166	166	16226000	176.34	226.51	243.16	240.61	51.09
11-12-1997	158	164	155	158	10878000	175.1	224.86	242.667	240.185	47.17
12-12-1997	153	153	137	141	20053500	173.94	223.1	242.027	239.665	40.13
15-12-1997	139	139	106	106	23967500	172.66	221.05	241.133	238.995	30.15
16-12-1997	106	118	104	116	29830000	171.66	219.07	240.313	238.36	35.12
17-12-1997	120	124	114	118	32286500	170.62	217.22	239.527	237.725	36.09
18-12-1997	120	124	116	116	9201500	169.24	215.39	238.727	237.08	35.52
19-12-1997	116	118	110	118	19994500	167.86	213.58	237.927	236.465	36.61
22-12-1997	116	116	112	114	6880500	165.92	211.67	237.1	235.81	35.32
23-12-1997	112	116	112	112	8860000	163.88	209.7	236.26	235.145	34.67
24-12-1997	112	114	110	112	5144000	161.98	207.75	235.447	234.49	34.67
29-12-1997	114	116	112	112	3848500	160.32	205.77	234.647	233.825	34.67
30-12-1997	114	114	110	110	1798000	158.5	203.76	233.833	233.16	33.88
02-01-1998	110	114	110	112	2154000	156.8	201.76	233.047	232.52	35.46
05-01-1998	112	112	110	112	9541500	155.22	199.81	232.227	231.88	35.46
06-01-1998	110	112	108	110	8324000	153.6	197.93	231.32	231.23	34.50
07-01-1998	110	110	100	100	6588000	151.9	195.88	230.293	230.54	30.14
08-01-1998	99	100	68	68	27612000	149.66	193.57	229.033	229.71	20.99
09-01-1998	68	83	68	83	34557000	147.76	191.33	227.86	228.96	31.49
12-01-1998	83	83	77	77	24873500	145.62	189.01	226.56	228.155	29.78
13-01-1998	81	87	81	87	12409500	144.08	186.84	225.353	227.42	36.00
14-01-1998	91	114	89	112	45970500	142.72	185.1	224.34	226.8	48.33
15-01-1998	116	133	93	95	139995000	140.48	183.33	223.207	226.115	42.35
16-01-1998	95	99	87	93	38940000	138.2	181.75	222.06	225.42	41.70
19-01-1998	97	106	95	95	26705000	135.92	180.32	220.927	224.75	42.65
20-01-1998	93	99	93	97	10893500	133.58	178.85	219.78	224.095	43.64
21-01-1998	97	108	95	102	48208000	131.3	177.51	218.693	223.475	46.15
22-01-1998	102	104	95	99	11766500	128.84	176.29	217.56	222.845	44.86
23-01-1998	95	99	93	93	16702000	126.84	175.13	216.367	222.175	42.32
26-01-1998	95	95	89	93	22914500	125.18	173.9	215.173	221.5	42.32
27-01-1998	93	97	91	93	11456000	123.6	172.74	213.967	220.825	42.32
28-01-1998	93	97	85	95	15988000	122.18	171.43	212.727	220.15	43.65
02-02-1998	100	120	100	120	43387000	121.48	170	211.567	219.605	57.00
03-02-1998	120	129	120	124	39603000	120.9	167.94	210.347	219.085	58.69
04-02-1998	124	137	118	137	34763000	120.54	166.28	209.253	218.64	63.68
05-02-1998	139	145	133	145	36677000	120.32	164.64	208.2	218.235	66.37
06-02-1998	145	147	139	145	27275500	120.24	163.21	207.133	217.84	66.37
09-02-1998	145	149	118	124	43095500	119.86	161.59	205.94	217.34	54.15
10-02-1998	126	149	126	149	45043500	120.1	160.22	204.873	216.97	62.91
11-02-1998	155	156	126	137	46254500	120.02	158.71	203.753	216.525	57.26
12-02-1998	133	133	122	124	31452500	119.8	157.44	202.507	216.025	51.83
13-02-1998	122	126	112	124	52701500	119.46	156.21	201.253	215.525	51.83
16-02-1998	114	120	112	118	17830000	118.88	154.84	199.92	214.995	49.32
17-02-1998	118	126	118	126	12561000	118.54	153.45	198.593	214.5	52.61
18-02-1998	128	133	122	133	31137500	118.3	152.31	197.3	214.015	55.34
19-02-1998	135	141	128	129	26697500	117.98	151.18	195.92	213.515	53.45
20-02-1998	128	128	122	124	14011000	117.4	149.91	194.52	212.99	51.09
23-02-1998	124	126	120	122	11572500	116.72	148.58	193.1	212.465	50.14
24-02-1998	124	124	120	122	5732000	115.96	147.35	191.713	211.935	50.14
25-02-1998	122	124	122	124	4683000	114.84	146.23	190.347	211.4	51.19
26-02-1998	124	128	122	122	9640500	113.96	145.15	188.993	210.86	50.05
27-02-1998	124	131	124	129	23575000	113.38	144.24	187.7	210.345	53.92
02-03-1998	129	133	128	131	9682500	113.18	143.56	186.46	209.815	54.99
03-03-1998	131	141	131	139	25887000	113.84	143.25	185.313	209.31	59.09
04-03-1998	139	139	128	128	13738000	114.08	142.87	184.073	208.755	52.07
05-03-1998	124	128	122	126	6159000	114.24	142.43	182.893	208.205	50.88
06-03-1998	124	131	124	128	10010000	114.48	141.86	181.753	207.665	52.06
09-03-1998	126	129	124	126	6196500	114.64	141.25	180.6	207.105	50.75
10-03-1998	126	128	124	124	6659500	114.84	140.38	179.393	206.535	49.42
11-03-1998	126	129	126	128	10604500	115.16	139.52	178.187	205.985	52.13
12-03-1998	128	133	128	131	11909500	115.54	138.76	177.013	205.47	54.12
13-03-1998	133	137	131	137	6082000	116.04	138.18	175.86	204.995	57.89
16-03-1998	141	143	137	141	18778000	116.66	137.58	174.727	204.54	60.23
17-03-1998	143	151	143	147	23584000	117.36	137.08	173.627	204.125	63.51
18-03-1998	149	149	141	145	13737000	118.02	136.62	172.547	203.675	61.69
19-03-1998	145	147	143	143	2814000	118.68	136.14	171.513	203.16	59.83
20-03-1998	143	145	139	143	14359000	119.54	135.72	170.433	202.605	59.83
23-03-1998	145	145	137	137	6613500	120.92	135.29	169.353	202.005	54.17
24-03-1998	135	139	131	137	6868500	122	134.88	168.22	201.395	54.17
25-03-1998	137	151	137	147	28208000	123.4	134.51	167.14	200.77	61.26
26-03-1998	149	191	149	191	64046500	125.48	134.78	166.387	200.385	77.64
27-03-1998	191	205	172	172	34979000	126.68	134.7	165.627	199.925	64.88
30-03-1998	174	174	158	166	18003500	128.1	134.29	164.92	199.43	61.45
01-04-1998	168	174	156	156	15833500	129.36	133.78	164.287	198.885	56.12
02-04-1998	158	160	149	153	14423000	130.52	133.22	163.72	198.325	54.59
03-04-1998	153	178	153	178	26942000	132.14	132.86	163.28	197.87	63.51
06-04-1998	178	178	168	170	5173000	133.5	132.4	162.84	197.395	59.48
08-04-1998	172	184	172	176	15489000	135.04	131.94	162.54	196.93	61.46
09-04-1998	182	185	178	185	14056500	136.88	131.86	162.38	196.495	64.27
13-04-1998	187	197	187	187	10907500	138.76	131.97	162.187	196.07	64.89
14-04-1998	189	189	180	180	9539000	140.5	132.05	161.993	195.6	60.94
15-04-1998	182	182	172	172	9033000	142.04	132.11	161.633	195.055	56.70
16-04-1998	170	180	170	172	8797000	143.08	132.28	161.027	194.445	56.70
17-04-1998	172	172	164	170	14518500	144	132.45	159.96	193.76	55.58
20-04-1998	166	168	164	166	5755000	144.58	132.56	159.047	193.085	53.31
21-04-1998	162	164	160	160	5184000	144.88	132.6	158.053	192.37	50.01
22-04-1998	162	164	155	155	13649000	145.08	132.66	157.167	191.62	47.37
23-04-1998	156	158	139	141	17702500	145.42	132.64	156.2	190.81	40.88
24-04-1998	131	141	128	135	30121500	145.14	132.62	155.193	189.94	38.45
27-04-1998	135	135	131	133	4745000	145.06	132.54	154.16	189.08	37.65
29-04-1998	131	131	126	126	8369500	145.1	132.45	153.327	188.155	34.90
30-04-1998	126	126	120	122	12168000	145.06	132.26	152.493	187.205	33.40
01-05-1998	122	122	114	116	9000500	145.02	131.95	151.567	186.195	31.23
04-05-1998	116	122	110	114	13560000	144.78	131.66	150.56	185.14	30.52
05-05-1998	114	114	99	99	18354500	144.1	131.2	149.573	184	25.77
06-05-1998	99	99	81	91	53932500	143.34	130.66	148.567	182.775	23.66
07-05-1998	87	93	83	89	42469500	142.64	130.02	147.487	181.55	23.15
08-05-1998	91	97	89	95	30393000	142.1	129.41	146.42	180.35	28.16
12-05-1998	95	102	95	99	20845500	141.64	128.8	145.447	179.195	31.37
13-05-1998	93	93	75	77	68362000	140.7	127.77	144.387	177.935	24.80
14-05-1998	75	83	75	79	36780000	139.84	126.9	143.38	176.705	26.31
15-05-1998	77	81	77	81	14000	138.88	126.13	142.453	175.495	27.87
18-05-1998	77	77	68	70	13038500	137.66	125.42	141.593	174.26	24.77
19-05-1998	68	81	64	77	16459000	136.42	125.13	140.973	173.09	30.11
20-05-1998	77	81	77	81	992500	135.48	124.78	140.407	171.925	33.03
22-05-1998	83	95	83	89	24294000	134.74	124.49	139.867	170.855	38.57
25-05-1998	91	97	91	97	24972000	134.12	124.3	139.28	169.845	43.59
26-05-1998	97	99	91	93	12309000	133.46	124.05	138.653	168.815	41.75
27-05-1998	91	91	81	83	20676500	132.64	123.74	137.8	167.705	37.50
28-05-1998	81	83	79	81	10577000	131.7	123.43	136.913	166.565	36.69
29-05-1998	81	85	79	81	10922000	130.7	123.12	136.073	165.435	36.69
01-06-1998	83	83	77	79	8255000	129.54	122.79	135.3	164.28	35.80
02-06-1998	79	79	68	70	21039500	128.12	122.39	134.427	163.075	32.02
03-06-1998	70	73	66	70	27750500	126.58	121.97	133.58	161.865	32.02
04-06-1998	70	95	70	93	64096000	125.54	121.78	132.927	160.795	48.21
05-06-1998	95	100	81	81	50246500	124.3	121.49	132.193	159.71	42.52
08-06-1998	81	81	77	79	7793000	123.02	121.28	131.487	158.58	41.64
09-06-1998	79	81	77	79	10340500	121.86	121.39	130.813	157.48	41.64
10-06-1998	77	79	73	75	17586000	120.62	121.31	130.127	156.32	39.73
11-06-1998	73	77	70	77	17486500	119.22	121.31	129.413	155.16	41.18
12-06-1998	73	79	73	77	7919500	116.94	121.21	128.833	154.025	41.18
15-06-1998	75	75	71	73	3592000	114.96	120.82	128.12	152.96	39.00
16-06-1998	73	75	73	73	3889000	113.1	120.6	127.227	151.965	39.00
17-06-1998	73	79	73	79	6060500	111.56	120.46	126.373	151.105	44.15
18-06-1998	81	83	79	83	14289500	110.16	120.34	125.533	150.33	47.34
19-06-1998	83	83	77	77	3506500	108.14	120.14	124.62	149.495	43.34
22-06-1998	77	77	73	73	1737500	106.2	119.85	123.667	148.68	40.86
23-06-1998	77	79	75	75	3635500	104.18	119.61	122.687	147.95	42.63
24-06-1998	75	77	75	75	1953000	101.98	119.43	121.9	147.28	42.63
25-06-1998	77	77	75	77	3293000	99.78	119.27	121.24	146.585	44.55
26-06-1998	77	77	75	75	1327000	97.68	119.09	120.593	145.915	43.00
29-06-1998	75	75	73	75	938500	95.74	118.89	119.987	145.16	43.00
30-06-1998	75	77	75	77	2352500	93.84	118.46	119.467	144.23	45.21
01-07-1998	77	91	75	91	24814500	92.26	118.13	119.053	143.035	57.61
02-07-1998	93	97	83	83	24844000	90.6	117.59	118.573	141.935	50.57
03-07-1998	83	89	79	85	11868500	89.1	116.99	118.1	140.815	52.14
07-07-1998	89	95	85	85	12928500	87.7	116.39	117.673	139.8	52.14
08-07-1998	87	89	79	81	8181500	86.5	115.96	117.26	138.775	48.55
09-07-1998	81	83	79	79	4149500	85.38	115.26	116.873	137.74	46.82
10-07-1998	79	79	77	77	2745500	84.26	114.66	116.447	136.685	45.08
13-07-1998	79	81	79	79	5459000	83.32	114.21	116.073	135.825	47.19
14-07-1998	81	87	81	85	17526000	82.58	113.82	115.7	135.015	53.01
15-07-1998	89	91	81	83	16439500	81.92	113.47	115.273	134.155	51.00
16-07-1998	85	87	81	87	14747000	81.38	113.08	114.9	133.265	54.71
17-07-1998	87	89	85	87	19718500	81.14	112.62	114.513	132.465	54.71
20-07-1998	85	85	79	81	10970000	80.94	112.14	114.087	131.66	48.34
21-07-1998	81	83	79	79	3494500	80.74	111.69	113.593	130.8	46.40
22-07-1998	83	89	83	83	18837000	80.5	111.3	113.107	129.94	50.66
23-07-1998	83	85	81	81	4296000	80.14	110.89	112.58	129.12	48.58
24-07-1998	81	83	79	83	4078000	80.26	110.48	111.933	128.355	50.76
27-07-1998	81	83	81	83	6753000	80.34	110.09	111.38	127.62	50.76
28-07-1998	83	85	81	83	12603000	80.38	109.63	110.88	126.935	50.76
29-07-1998	85	87	83	87	10286000	80.72	109.19	110.52	126.375	55.47
30-07-1998	87	89	85	87	12390500	80.92	108.67	110.393	125.96	55.47
31-07-1998	87	87	83	85	7177500	81	108.24	110.187	125.555	52.56
03-08-1998	83	85	81	83	5897500	80.88	107.81	109.953	125.12	49.74
04-08-1998	81	81	79	81	1046500	80.56	107.34	109.72	124.6	47.02
05-08-1998	79	79	77	77	8042500	80.24	106.85	109.447	124.05	42.08
06-08-1998	79	81	75	77	4330500	80.12	106.38	109.2	123.38	42.08
07-08-1998	77	77	73	75	2479000	80	105.85	108.953	122.685	39.66
10-08-1998	75	75	71	73	2702500	79.84	105.27	108.693	122.015	37.35
11-08-1998	71	71	70	71	2935500	79.68	104.61	108.42	121.395	35.14
12-08-1998	71	73	70	71	6582000	79.7	103.91	108.16	120.745	35.14
13-08-1998	71	71	70	70	1321500	79.7	103.14	107.88	120.11	33.98
14-08-1998	71	73	70	73	6120000	79.3	102.42	107.62	119.52	40.36
18-08-1998	73	73	71	71	2815000	79.1	101.7	107.36	118.92	37.74
19-08-1998	73	73	70	73	9221000	78.98	101	107.18	118.36	41.81
20-08-1998	73	73	70	71	7389000	78.82	100.34	107.2	117.815	39.06
21-08-1998	70	70	68	68	5827500	78.68	99.65	107.1	117.265	35.31
24-08-1998	68	68	62	62	3844000	78.38	98.8	107	116.655	29.26
25-08-1998	62	62	50	52	17991500	77.88	97.41	106.767	116.095	22.38
26-08-1998	52	54	48	50	16080000	77.42	96.19	106.353	115.445	21.30
27-08-1998	48	52	48	50	12199000	76.96	95.03	106.053	114.66	21.30
28-08-1998	48	48	44	46	9440000	76.3	93.93	105.74	113.855	19.16
31-08-1998	44	46	39	46	22069000	75.56	92.86	105.413	113.04	19.16
01-09-1998	43	44	41	41	4231500	74.84	91.49	105.04	112.175	16.72
02-09-1998	44	46	43	46	13342000	74.3	90.25	104.667	111.325	26.76
03-09-1998	46	46	43	44	4227500	73.68	88.93	104.3	110.435	25.44
04-09-1998	44	44	41	41	3121000	73	87.49	103.953	109.675	23.56
07-09-1998	43	44	43	44	8009500	72.34	86.06	103.627	109.015	29.19
08-09-1998	43	43	41	41	3693000	71.66	84.67	103.28	108.36	27.04
09-09-1998	43	43	37	39	3799000	70.94	83.34	102.907	107.725	25.69
10-09-1998	37	41	37	37	7517000	70.14	81.99	102.353	107.135	24.37
11-09-1998	37	37	35	37	9093500	69.06	80.66	101.773	106.555	24.37
14-09-1998	37	39	37	37	2255000	68.14	79.37	101.107	105.965	24.37
15-09-1998	37	39	31	31	13834500	67.06	78.08	100.347	105.34	20.45
16-09-1998	33	35	29	31	20610000	65.98	76.84	99.587	104.75	20.45
17-09-1998	29	31	23	25	8931000	64.86	75.68	98.927	104.16	17.23
18-09-1998	25	25	21	21	6599000	63.7	74.54	98.073	103.58	15.48
21-09-1998	21	23	17	19	20748500	62.54	73.4	97.287	102.97	14.68
22-09-1998	21	23	21	21	9003500	61.38	72.35	96.6	102.4	19.19
23-09-1998	23	31	23	29	31255000	60.26	71.42	95.967	101.84	34.18
24-09-1998	31	33	29	31	22491500	59.22	70.57	95.387	101.26	37.31
25-09-1998	31	33	29	31	9262500	58.1	69.74	94.753	100.7	37.31
28-09-1998	31	31	29	31	1501500	56.98	69.06	94.073	100.13	37.31
29-09-1998	29	29	27	27	3106000	55.9	68.42	93.393	99.54	33.35
30-09-1998	27	29	27	29	3051500	54.9	67.82	92.76	98.92	36.95
01-10-1998	29	29	27	29	5244500	53.82	67.16	92.14	98.285	36.95
02-10-1998	29	29	27	29	4725000	52.78	66.46	91.52	97.63	36.95
05-10-1998	29	31	27	27	2617000	51.66	65.96	90.873	96.865	34.61
06-10-1998	29	31	27	31	4453000	50.62	65.48	90.267	96.19	42.46
07-10-1998	31	31	29	31	6588000	49.58	64.98	89.613	95.555	42.46
08-10-1998	31	35	31	35	24937000	48.54	64.63	88.973	95.025	49.48
09-10-1998	35	35	31	33	13443500	47.46	64.19	88.267	94.66	46.43
12-10-1998	33	35	31	31	27156000	46.38	63.69	87.62	94.235	43.54
13-10-1998	31	33	31	31	2549000	45.34	63.11	86.987	93.8	43.54
14-10-1998	31	31	31	31	2041000	44.34	62.45	86.34	93.375	43.54
15-10-1998	31	31	29	29	825000	43.38	61.81	85.693	92.93	40.39
16-10-1998	31	35	31	35	28785500	42.54	61.33	85.1	92.535	51.67
19-10-1998	35	41	35	37	31720000	41.78	60.89	84.493	92.16	54.74
20-10-1998	39	46	37	46	53101000	41.24	60.54	83.927	91.83	65.40
21-10-1998	48	52	43	44	47875500	40.7	60.19	83.307	91.49	61.91
22-10-1998	44	46	41	43	27775500	40.14	59.92	82.653	91.155	60.18
23-10-1998	43	43	39	41	6083000	39.56	59.63	81.947	90.8	56.77
26-10-1998	39	41	39	39	2627500	38.88	59.09	81.24	90.435	53.50
27-10-1998	39	41	39	39	3577500	38.24	58.67	80.547	90.08	53.50
28-10-1998	41	41	35	35	8425000	37.48	58.23	79.827	89.755	47.19
29-10-1998	37	37	33	37	10357000	36.8	57.81	79.16	89.6	50.34
30-10-1998	37	37	33	33	1100000	36.1	57.39	78.467	89.35	44.61
02-11-1998	35	35	31	33	8161500	35.52	56.95	77.707	89.13	44.61
03-11-1998	33	35	31	33	4835500	35.14	56.51	76.653	88.86	44.61
04-11-1998	33	39	33	37	13195000	34.88	56.15	75.753	88.485	51.51
05-11-1998	37	44	37	44	37540500	34.76	55.86	74.94	88.23	60.73
06-11-1998	46	58	44	54	88172500	34.92	55.61	74.26	88.035	69.61
09-11-1998	54	56	50	54	29469500	35.08	55.32	73.6	87.83	69.61
10-11-1998	54	60	54	60	31962500	35.46	55.15	72.813	87.645	73.75
11-11-1998	60	71	60	71	42079000	35.96	55.13	72.153	87.49	79.30
12-11-1998	71	71	58	58	31439000	36.24	54.96	71.367	87.285	62.47
13-11-1998	54	60	54	58	14174500	36.58	54.79	70.52	87.11	62.47
16-11-1998	58	62	56	58	13832500	36.86	54.6	69.66	86.935	62.47
18-11-1998	62	77	62	75	62883000	37.54	54.6	68.96	86.845	72.13
19-11-1998	77	79	71	71	27736000	38.18	54.56	68.287	86.725	67.72
20-11-1998	75	87	73	87	31729000	39.18	54.66	67.72	86.56	74.45
23-11-1998	87	91	83	91	23690500	40.26	54.66	67.193	86.395	75.81
24-11-1998	93	95	83	89	19246000	41.3	54.72	66.68	86.155	73.70
25-11-1998	83	83	75	75	11403500	42.18	54.62	66.113	85.805	60.91
26-11-1998	77	83	73	79	16667000	43.14	54.56	65.607	85.475	62.89
27-11-1998	83	83	77	77	2879500	44.18	54.52	65.18	85.24	61.22
30-11-1998	77	79	73	75	4527000	45.26	54.48	64.78	84.87	59.52
01-12-1998	75	81	71	79	11253000	46.46	54.5	64.42	84.58	61.81
02-12-1998	83	85	79	83	11161000	47.7	54.54	64.133	84.375	64.00
03-12-1998	81	85	79	83	9256000	48.78	54.52	63.873	84.17	64.00
04-12-1998	81	83	79	81	3087500	49.78	54.5	63.64	83.985	61.94
07-12-1998	83	83	77	79	5422500	50.74	54.42	63.407	83.75	59.86
08-12-1998	79	81	77	79	6432000	51.7	54.34	63.273	83.48	59.86
09-12-1998	79	79	77	77	2551000	52.7	54.3	63.18	83.22	57.62
10-12-1998	77	77	75	77	808000	53.66	54.28	63.1	82.985	57.62
11-12-1998	77	79	77	79	5025000	54.66	54.24	62.993	82.77	59.39
14-12-1998	77	81	77	79	4695500	55.66	54.22	62.86	82.555	59.39
15-12-1998	77	85	77	81	12809000	56.74	54.2	62.887	82.34	61.25
16-12-1998	81	83	79	81	1955500	57.74	54.18	62.9	82.135	61.25
17-12-1998	79	81	77	77	3282500	58.66	54.12	62.873	81.875	55.35
18-12-1998	81	81	79	79	2104000	59.54	54.04	62.933	81.615	57.55
21-12-1998	81	81	79	79	837500	60.46	53.96	62.947	81.315	57.55
22-12-1998	79	81	79	79	1416000	61.42	53.9	62.933	81.07	57.55
23-12-1998	79	79	75	75	758500	62.3	53.82	62.84	80.815	51.23
24-12-1998	77	77	75	75	878500	63.18	53.76	62.693	80.55	51.23
28-12-1998	77	77	73	73	719500	64.06	53.72	62.56	80.285	48.17
29-12-1998	73	75	73	73	1445000	64.82	53.68	62.493	80.03	48.17
30-12-1998	75	77	73	77	612500	65.62	53.7	62.467	79.775	54.49
04-01-1999	75	75	73	75	355000	66.2	53.72	62.427	79.495	51.13
05-01-1999	75	79	75	79	1801000	66.9	53.8	62.427	79.205	56.85
06-01-1999	81	83	81	83	6265500	67.7	53.92	62.513	78.915	61.69
07-01-1999	85	91	85	85	18105000	68.58	54.07	62.613	78.605	63.87
08-01-1999	85	87	81	83	3178500	69.46	54.17	62.547	78.295	60.18
11-01-1999	83	83	77	77	1955000	70.22	54.23	62.52	77.965	50.72
12-01-1999	77	83	77	83	3350000	71.18	54.33	62.547	77.665	57.85
13-01-1999	81	81	75	75	3195500	71.94	54.37	62.52	77.355	47.90
14-01-1999	75	77	66	66	13522000	72.6	54.35	62.46	77	39.64
15-01-1999	62	64	56	64	13784500	73.22	54.37	62.373	76.585	38.06
25-01-1999	62	64	56	56	3208000	73.68	54.41	62.233	75.91	32.51
26-01-1999	58	62	58	58	7856500	74.1	54.49	62.133	75.34	35.06
27-01-1999	60	64	60	64	5818000	74.5	54.63	62.073	74.83	42.13
28-01-1999	62	64	60	64	3674500	74.7	54.81	61.973	74.37	42.13
29-01-1999	66	71	66	66	8131000	74.94	55.01	61.86	73.935	44.46
01-02-1999	66	68	62	62	2148500	74.98	55.22	61.76	73.355	40.91
02-02-1999	64	66	64	66	1356000	74.88	55.42	61.713	72.835	45.59
03-02-1999	64	66	64	64	2022500	75	55.62	61.64	72.275	43.73
04-02-1999	66	66	64	64	1406500	75.12	55.85	61.567	71.67	43.73
05-02-1999	64	64	62	62	1565000	75.2	56.03	61.467	71.045	41.74
08-02-1999	62	62	60	60	790500	74.9	56.22	61.367	70.445	39.80
09-02-1999	62	62	62	62	841000	74.72	56.45	61.28	69.895	42.67
10-02-1999	62	62	60	60	239000	74.18	56.68	61.167	69.335	40.59
11-02-1999	62	62	60	62	667500	73.6	56.93	60.973	68.795	43.56
12-02-1999	62	64	60	60	1944500	73.02	57.16	60.82	68.265	41.33
15-02-1999	62	62	60	60	756000	72.72	57.45	60.653	67.765	41.33
16-02-1999	62	64	60	62	1639500	72.38	57.76	60.5	67.3	44.62
17-02-1999	62	62	60	60	687000	72.04	58.11	60.36	66.895	42.08
18-02-1999	62	62	62	62	374000	71.78	58.52	60.247	66.53	45.42
19-02-1999	62	62	58	60	2020500	71.4	58.93	60.133	66.165	42.77
22-02-1999	60	60	60	60	424500	70.94	59.32	60.007	65.835	42.77
23-02-1999	62	64	60	62	7972000	70.52	59.65	59.853	65.535	46.40
24-02-1999	62	66	62	62	16139000	70.14	59.96	59.713	65.265	46.40
25-02-1999	62	64	62	62	2770000	69.8	60.27	59.547	65.005	46.40
26-02-1999	62	62	62	62	4380500	69.46	60.58	59.38	64.82	46.40
01-03-1999	62	64	62	64	1371000	69.2	60.95	59.267	64.685	50.62
02-03-1999	62	64	62	62	1616500	68.9	61.28	59.153	64.55	46.66
03-03-1999	64	64	62	64	1331000	68.6	61.63	59.027	64.395	50.81
04-03-1999	64	64	62	64	1286000	68.3	61.98	58.913	64.22	50.81
05-03-1999	62	64	62	64	1715500	67.96	62.35	58.787	64.155	50.81
08-03-1999	62	62	60	62	1246000	67.58	62.66	58.647	64.07	46.31
09-03-1999	60	60	58	58	1238000	67.2	62.93	58.48	63.955	38.91
10-03-1999	58	60	58	58	1573000	66.78	63.16	58.287	63.895	38.91
11-03-1999	58	60	58	60	1125500	66.4	63.43	58.107	63.81	44.09
12-03-1999	60	60	60	60	177000	66.02	63.72	57.94	63.705	44.09
15-03-1999	60	60	56	58	2978500	65.68	63.99	57.773	63.55	40.14
16-03-1999	56	56	54	54	4198000	65.26	64.22	57.593	63.335	33.65
17-03-1999	54	60	54	60	2447500	65	64.53	57.48	63.17	47.40
19-03-1999	60	62	60	60	2821000	64.74	64.78	57.367	63.055	47.40
22-03-1999	60	60	60	60	512000	64.4	65.01	57.267	62.95	47.40
23-03-1999	60	62	58	60	2704000	64.1	65.15	57.18	62.845	47.40
24-03-1999	60	60	60	60	35500	63.72	65.31	57.107	62.75	47.40
25-03-1999	60	70	60	70	11708500	63.46	65.58	57.1	62.75	64.94
26-03-1999	70	71	62	62	17310500	63	65.79	57.047	62.71	50.44
29-03-1999	62	66	62	64	2733500	62.62	66.04	56.987	62.565	53.25
30-03-1999	66	66	64	64	2629500	62.36	66.29	56.94	62.48	53.25
01-04-1999	64	66	64	64	1090000	61.98	66.58	56.88	62.405	53.25
05-04-1999	64	64	64	64	991000	61.76	66.85	56.833	62.33	53.25
06-04-1999	64	64	64	64	397500	61.72	67.16	56.807	62.275	53.25
07-04-1999	64	66	62	62	1079000	61.68	67.45	56.807	62.2	49.21
08-04-1999	64	64	62	64	1974000	61.84	67.76	56.887	62.135	53.05
09-04-1999	64	70	64	70	5720500	62.08	68.09	57.02	62.12	62.26
12-04-1999	70	70	68	70	9073000	62.2	68.35	57.153	62.105	62.26
13-04-1999	70	75	70	75	19439000	62.42	68.56	57.347	62.085	68.27
14-04-1999	75	81	73	79	14776000	62.68	68.81	57.567	62.065	72.10
15-04-1999	81	89	79	87	20926000	63.18	69.08	57.873	62.115	77.86
16-04-1999	89	110	89	108	41136500	64.02	69.45	58.287	62.29	86.02
19-04-1999	112	120	100	102	22471500	64.78	69.89	58.673	62.425	77.26
20-04-1999	100	100	85	91	35817500	65.32	70.22	59.007	62.505	64.33
21-04-1999	91	93	81	83	15570500	65.74	70.47	59.267	62.535	56.87
22-04-1999	85	93	85	93	19093500	66.4	70.65	59.613	62.625	62.69
23-04-1999	97	100	95	99	13363500	67.14	70.93	60.013	62.745	65.69
26-04-1999	99	104	99	102	6774000	67.98	71.08	60.447	62.87	67.11
27-04-1999	104	108	100	102	7911500	68.78	71.19	60.88	62.925	67.11
28-04-1999	106	116	104	114	23500000	69.86	71.44	61.393	63.08	72.41
29-04-1999	116	118	102	106	42554000	70.78	71.75	61.893	63.185	64.90
30-04-1999	112	116	108	110	18894000	71.74	72.06	62.42	63.31	66.75
03-05-1999	112	122	110	122	33581000	72.98	72.51	63.067	63.515	71.61
04-05-1999	126	166	126	166	75335000	75.06	73.42	64.033	63.95	81.99
05-05-1999	162	197	153	195	51514500	77.76	74.58	65.207	64.54	85.70
06-05-1999	195	211	185	195	21723500	80.46	75.7	66.367	65.12	85.70
07-05-1999	197	197	178	187	8456000	82.96	76.74	67.42	65.63	80.40
10-05-1999	189	197	184	195	7571000	85.62	77.88	68.513	66.19	81.62
11-05-1999	197	203	195	199	15282500	88.36	79.08	69.633	66.75	82.22
12-05-1999	199	199	189	191	14277500	90.94	80.2	70.7	67.27	76.84
14-05-1999	195	195	168	170	13584500	93.06	81.13	71.653	67.715	64.84
17-05-1999	170	174	153	160	11162000	95.02	81.96	72.527	68.12	60.03
18-05-1999	158	168	151	155	7141500	96.84	82.72	73.367	68.48	57.73
19-05-1999	155	162	155	158	8184500	98.72	83.51	74.227	68.865	58.75
20-05-1999	162	203	162	199	50959500	101.42	84.69	75.373	69.445	69.59
21-05-1999	201	207	197	203	10103000	104.24	85.91	76.52	70.045	70.40
24-05-1999	203	214	201	214	14769000	107.36	87.28	77.74	70.7	72.58
25-05-1999	213	218	203	205	9909500	110.3	88.54	78.873	71.29	68.16
26-05-1999	205	205	185	189	4361000	112.88	89.64	79.913	71.8	61.03
27-05-1999	193	199	189	193	7738500	115.54	90.78	80.993	72.34	62.10
28-05-1999	189	197	187	193	5334000	118.24	91.96	82.073	72.89	62.10
31-05-1999	193	205	193	201	6252000	121.18	93.22	83.207	73.49	64.36
01-06-1999	201	201	195	199	3463500	123.96	94.48	84.34	74.1	63.35
02-06-1999	199	199	189	189	2672000	126.54	95.64	85.367	74.66	58.37
03-06-1999	185	203	185	203	4097000	129.4	96.9	86.473	75.3	62.78
04-06-1999	205	226	205	226	17066000	132.72	98.41	87.673	76.065	68.65
08-06-1999	247	317	247	311	17430500	137.74	100.73	89.453	77.265	80.74
09-06-1999	315	315	298	299	14316500	142.32	102.89	91.16	78.405	76.27
10-06-1999	299	299	270	272	5911500	146.52	104.76	92.7	79.415	67.24
11-06-1999	272	290	251	286	4014500	150.96	106.79	94.347	80.48	69.27
14-06-1999	292	301	290	294	2645000	155.56	108.96	96.047	81.595	70.40
15-06-1999	309	313	299	299	3480500	160.26	111.12	97.807	82.725	71.12
16-06-1999	309	309	299	301	1561500	165	113.38	99.567	83.875	71.41
17-06-1999	313	317	303	305	3453000	169.82	115.77	101.38	85.06	72.03
18-06-1999	305	319	305	313	6408000	174.84	118.26	103.247	86.315	73.28
21-06-1999	309	325	309	325	3133000	180.06	120.95	105.193	87.68	75.08
22-06-1999	332	336	313	317	3242500	185	123.54	107.06	89.015	71.62
23-06-1999	317	317	298	298	3856500	189.56	125.88	108.753	90.255	64.08
24-06-1999	298	299	247	263	10011000	193.32	127.87	110.147	91.34	53.00
25-06-1999	263	263	243	251	11574000	196.76	129.72	111.46	92.365	49.82
28-06-1999	251	251	232	232	7793000	199.66	131.42	112.607	93.32	45.20
29-06-1999	232	270	232	270	15566500	202.9	133.46	113.933	94.44	54.33
30-06-1999	270	294	243	243	15715500	205.72	135.25	115.167	95.435	48.19
01-07-1999	263	276	259	270	14208000	209.3	137.31	116.58	96.58	53.81
02-07-1999	274	299	270	294	25978500	213.52	139.63	118.153	97.83	58.16
05-07-1999	294	296	282	288	9244500	217.42	141.91	119.573	99.065	56.72
06-07-1999	288	305	286	303	10524500	221.5	144.32	121.12	100.385	59.42
07-07-1999	301	305	290	292	4408500	225.3	146.64	122.487	101.66	56.63
08-07-1999	292	296	286	288	4861000	229.02	148.9	123.8	102.915	55.61
09-07-1999	286	290	278	282	3145500	232.38	151.12	125.087	104.14	54.03
12-07-1999	284	288	284	286	1734500	235.98	153.38	126.493	105.415	54.95
13-07-1999	286	305	286	303	9441500	239.84	155.79	127.987	106.775	58.72
14-07-1999	303	309	301	301	6783000	243.42	158.2	129.48	108.155	58.10
15-07-1999	301	303	296	298	2266500	246.06	160.56	130.967	109.54	57.13
16-07-1999	298	298	282	286	2166000	247.88	162.82	132.347	110.875	53.31
19-07-1999	286	288	278	284	1329000	249.66	165.06	133.687	112.19	52.67
20-07-1999	286	286	274	280	2592000	251.52	167.24	135	113.445	51.36
21-07-1999	278	278	263	270	4693500	253.02	169.32	136.26	114.64	48.13
22-07-1999	270	276	269	269	7805500	254.42	171.39	137.527	115.83	47.81
23-07-1999	269	269	259	263	4591000	255.86	173.4	138.753	116.99	45.81
26-07-1999	263	263	236	238	6225000	257.22	175.14	139.827	118.045	38.60
27-07-1999	240	240	222	222	8576500	258.46	176.74	140.793	119.01	34.82
28-07-1999	232	265	228	265	14123500	260.66	178.75	142.033	120.19	49.21
29-07-1999	267	270	257	257	5271500	262.64	180.68	143.22	121.33	47.13
30-07-1999	255	255	245	249	3693500	263.64	182.53	144.34	122.44	45.07
02-08-1999	247	253	242	243	1278500	264.44	184.34	145.42	123.5	43.54
03-08-1999	247	261	247	255	7911500	265.26	186.31	146.607	124.62	47.39
04-08-1999	259	263	247	249	6140500	266.14	188.22	147.74	125.69	45.71
05-08-1999	249	249	240	242	3804000	267.2	190.04	148.827	126.735	43.76
06-08-1999	243	247	236	240	4081000	268.14	191.84	149.9	127.78	43.19
09-08-1999	240	242	228	232	2593000	268.92	193.58	150.947	128.785	40.91
10-08-1999	230	230	216	222	3944000	269.34	195.26	151.927	129.74	38.19
11-08-1999	220	220	199	201	9577000	269.38	196.67	152.78	130.6	33.20
12-08-1999	207	240	205	240	16851500	270.4	198.47	153.893	131.625	47.04
13-08-1999	240	240	218	224	4549000	270.82	200.11	154.873	132.56	43.10
16-08-1999	226	240	226	228	5805500	270.86	201.79	155.893	133.47	44.35
18-08-1999	232	251	230	243	11726500	269.5	203.62	156.987	134.465	48.91
19-08-1999	247	257	243	247	12464000	268.46	205.39	158.08	135.485	50.08
20-08-1999	247	249	230	232	5268500	267.66	207.09	159.06	136.44	45.83
23-08-1999	240	240	226	228	3715000	266.5	208.73	160.027	137.385	44.74
24-08-1999	232	238	218	218	17540000	264.98	210.27	160.967	138.28	42.05
25-08-1999	222	224	218	220	7395000	263.4	211.83	161.88	139.205	42.79
26-08-1999	222	224	218	218	3209500	261.74	213.37	162.833	140.11	42.21
27-08-1999	220	220	211	213	6058000	259.9	214.86	163.813	141.01	40.71
30-08-1999	209	211	203	205	11176000	257.74	216.29	164.753	141.87	38.38
31-08-1999	205	211	197	209	24184000	255.42	217.74	165.773	142.75	40.23
01-09-1999	213	220	209	213	26216000	253.34	219.17	166.807	143.63	42.09
02-09-1999	213	216	211	216	16302000	251.7	220.63	167.82	144.49	43.52
03-09-1999	214	216	209	213	4347000	250.7	222.01	168.813	145.285	42.40
06-09-1999	213	214	201	201	11155500	249.7	223.23	169.713	146.02	38.15
07-09-1999	201	203	187	195	29852000	248.96	224.31	170.6	146.695	36.20
08-09-1999	189	193	176	178	19791500	247.12	225.01	171.347	147.23	31.31
09-09-1999	176	193	160	193	73196000	246.12	225.92	172.207	147.905	39.12
10-09-1999	201	214	201	205	65483500	244.82	227.06	173.147	148.64	44.55
13-09-1999	213	222	209	216	48979500	243.26	228.39	174.173	149.43	49.04
14-09-1999	213	216	207	211	29392000	241.72	229.57	175.18	150.11	47.17
15-09-1999	205	207	195	195	24574000	239.56	230.53	176.067	150.73	41.70
16-09-1999	191	207	187	207	31672500	237.86	231.58	177.047	151.33	46.70
17-09-1999	205	205	199	201	25681000	236.12	232.57	177.973	151.88	44.63
20-09-1999	197	201	193	193	11033500	234.34	233.36	178.86	152.4	41.97
21-09-1999	193	197	193	195	13708500	232.52	234.25	179.76	153	42.89
22-09-1999	191	195	187	191	11736500	230.28	235.06	180.62	153.56	41.48
23-09-1999	191	191	178	180	24345000	227.86	235.64	181.42	154.075	37.80
24-09-1999	176	185	172	184	46038000	225.58	235.82	182.233	154.62	39.89
27-09-1999	185	193	180	182	43394000	223.5	235.69	183.047	155.135	39.18
28-09-1999	185	185	180	184	25756500	221.5	235.58	183.873	155.64	40.32
29-09-1999	185	187	182	184	15866500	219.58	235.55	184.687	156.145	40.32
30-09-1999	182	191	182	191	44699500	218	235.51	185.547	156.695	44.55
01-10-1999	195	214	195	213	76377500	216.88	235.65	186.553	157.365	55.27
04-10-1999	216	228	209	211	78108500	215.84	235.85	187.547	158.025	54.24
05-10-1999	211	232	211	230	66522500	215.68	236.45	188.653	158.79	61.55
06-10-1999	232	234	226	228	47804000	215.8	237.13	189.76	159.545	60.46
07-10-1999	232	236	222	224	43944500	214.98	237.82	190.827	160.27	58.23
08-10-1999	224	228	218	228	26348500	214.4	238.52	191.92	161.015	59.82
11-10-1999	228	228	222	224	8590500	213.9	238.77	192.987	161.73	57.46
12-10-1999	222	222	216	218	15113000	213.4	238.92	194.027	162.415	54.01
13-10-1999	214	218	211	216	26898500	212.62	238.94	195.08	163.11	52.87
14-10-1999	213	216	213	214	17245000	211.92	239.03	196.12	163.785	51.70
15-10-1999	216	216	211	216	19973000	211.4	239.3	197.16	164.47	52.82
18-10-1999	214	218	211	218	12872500	210.96	239.55	198.213	165.165	53.98
19-10-1999	220	236	220	236	65523000	211.04	239.98	199.4	165.97	62.82
20-10-1999	255	282	220	238	168040000	211.36	240.35	200.627	166.785	63.66
21-10-1999	242	280	238	272	151504000	212.78	241.08	202.04	167.78	74.25
22-10-1999	286	294	261	263	106888000	213.24	241.82	203.393	168.73	68.55
25-10-1999	267	272	263	267	33202000	214.1	242.46	204.773	169.68	69.67
26-10-1999	267	278	265	267	49158500	214.88	242.87	206.153	170.64	69.67
27-10-1999	267	267	247	251	22668500	215.04	242.27	207.427	171.5	59.84
28-10-1999	251	257	242	249	25060500	215.08	241.77	208.62	172.33	58.72
29-10-1999	255	263	251	261	23997500	215.66	241.66	209.947	173.21	63.16
01-11-1999	265	267	259	263	26289500	216.36	241.43	211.273	174.11	63.86
02-11-1999	263	267	257	263	21084500	217.26	241.12	212.6	175.04	63.86
03-11-1999	265	270	263	270	23890500	218.26	240.83	213.973	175.975	66.44
04-11-1999	270	276	270	274	25962000	219.38	240.56	215.373	176.97	67.85
05-11-1999	276	278	270	276	15118000	220.64	240.27	216.787	178.02	68.56
08-11-1999	278	284	276	282	16774500	222.18	239.96	218.253	179.11	70.66
09-11-1999	282	298	282	298	31408000	223.96	239.69	219.813	180.32	75.38
10-11-1999	298	301	288	292	32849500	225.54	239.44	221.293	181.49	70.78
11-11-1999	290	298	284	286	22758500	226.94	239.32	222.733	182.6	66.42
12-11-1999	286	290	282	290	13739000	228.48	239.59	224.167	183.73	67.84
15-11-1999	294	298	290	292	14494500	230.3	240	225.587	184.86	68.56
16-11-1999	292	296	292	296	6222000	232.32	240.64	226.98	186.03	70.00
17-11-1999	296	296	288	288	9319500	234.52	240.82	228.18	187.14	63.71
18-11-1999	288	288	280	282	7031500	236.3	241.21	229.38	188.23	59.39
19-11-1999	286	288	274	276	10446000	237.72	241.27	230.613	189.29	55.36
22-11-1999	276	276	270	274	7834000	238.88	241.07	231.887	190.35	54.04
23-11-1999	272	272	269	270	2782500	240.06	240.89	233.067	191.4	51.40
24-11-1999	267	267	253	259	13079500	241.34	240.45	234.133	192.385	44.91
25-11-1999	257	261	251	259	13022500	242.38	240.12	235.18	193.38	44.91
26-11-1999	259	265	259	265	11446000	243.66	239.89	236.267	194.395	48.99
29-11-1999	265	267	257	257	4281000	244.94	239.64	237.22	195.38	44.29
30-11-1999	255	259	249	259	11135500	246.22	239.37	238.24	196.375	45.69
01-12-1999	259	288	259	286	42085500	248.12	239.2	239.413	197.495	60.25
02-12-1999	294	294	276	278	38907500	250.08	238.97	240.453	198.585	55.50
03-12-1999	278	288	274	284	20799000	252.08	238.83	241.24	199.695	58.16
06-12-1999	288	290	284	286	12257000	254.16	238.83	241.847	200.825	59.04
07-12-1999	286	288	276	278	9041000	256.04	238.77	242.4	201.915	54.14
08-12-1999	276	280	274	278	4257000	257.92	238.75	243.007	202.995	54.14
09-12-1999	282	290	282	290	13437000	259.9	238.95	243.64	204.135	59.93
10-12-1999	294	294	284	286	10750000	261.36	239.12	244.22	205.255	57.33
13-12-1999	290	290	286	290	4868500	262.94	239.39	244.88	206.395	59.24
14-12-1999	290	292	286	292	5168000	264.18	239.93	245.693	207.535	60.19
15-12-1999	292	294	288	288	9072000	265.38	240.59	246.547	208.665	57.30
16-12-1999	288	290	280	282	4494500	266.54	240.76	247.393	209.755	53.17
17-12-1999	284	286	280	286	2346500	267.7	241.05	248.247	210.865	55.47
20-12-1999	284	288	282	286	2560000	268.94	241.42	248.827	211.975	55.47
21-12-1999	284	296	284	296	10631500	270.5	241.95	249.447	213.145	61.03
22-12-1999	296	305	292	294	11141000	272.06	242.34	249.98	214.325	59.43
23-12-1999	294	294	288	290	7679500	273.58	242.75	250.547	215.485	56.26
27-12-1999	290	298	284	288	5248500	275.02	243.21	251.207	216.625	54.69
28-12-1999	290	294	286	288	3276500	276.42	243.69	251.84	217.765	54.69
29-12-1999	292	292	288	288	4367500	277.46	244.25	252.473	218.915	54.69
30-12-1999	292	292	290	290	1241000	278.5	244.93	253.067	220.095	56.22
04-01-2000	294	298	290	296	11214500	278.98	245.88	253.713	221.275	60.52
05-01-2000	290	292	286	288	8400500	279.48	246.36	254.373	222.415	53.03
06-01-2000	290	292	286	290	3895500	279.94	247.02	254.953	223.565	54.55
11-01-2000	296	323	294	315	29286500	280.9	247.89	255.547	224.84	68.30
12-01-2000	315	315	298	298	9531500	281.84	248.44	255.46	226.03	55.91
13-01-2000	298	307	298	301	5965000	282.88	248.98	255.473	227.185	57.38
14-01-2000	301	303	294	296	6191500	283.58	249.62	255.633	228.355	54.14
17-01-2000	301	307	296	301	6745500	284.34	250.35	255.733	229.54	56.77
18-01-2000	296	296	288	288	15953500	284.84	251.05	255.693	230.66	48.92
19-01-2000	288	288	274	274	14952500	284.92	251.59	255.527	231.71	42.16
20-01-2000	282	292	280	284	18137500	285.12	252.25	255.413	232.81	47.72
21-01-2000	284	284	276	278	13658500	285.16	252.9	255.233	233.88	44.93
24-01-2000	282	284	274	276	5007000	285.04	253.61	254.987	234.95	44.01
25-01-2000	276	278	269	269	4910000	284.46	254.21	254.613	235.975	40.84
26-01-2000	272	274	269	269	6020000	284	254.77	254.293	236.97	40.84
27-01-2000	270	294	270	286	57243000	284	255.47	254.213	238.05	50.81
28-01-2000	294	294	278	280	24761500	283.8	256.14	254.327	239.075	47.75
31-01-2000	278	284	274	284	15999500	283.64	256.97	254.547	240.1	49.91
01-02-2000	290	292	276	278	31891000	283.28	257.8	254.853	241.055	46.78
02-02-2000	284	286	278	282	20775500	283.16	258.84	254.933	241.925	49.08
03-02-2000	282	282	278	278	7445000	283.08	259.69	255.167	242.805	46.90
04-02-2000	280	288	280	286	18150500	283.28	260.5	255.273	243.78	51.53
07-02-2000	290	296	288	296	24287000	283.72	261.3	255.287	244.845	56.62
08-02-2000	301	305	290	292	61279500	284.16	262.11	255.313	245.84	54.17
09-02-2000	292	294	284	286	25535500	284.7	263.02	255.2	246.775	50.63
10-02-2000	282	299	280	298	29713500	285.48	263.93	255.24	247.755	56.72
11-02-2000	298	298	288	290	17926500	285.98	264.82	255.253	248.695	52.10
14-02-2000	294	294	286	288	16218500	286.6	265.77	255.293	249.565	50.99
15-02-2000	290	292	288	290	15136000	287.22	266.72	255.32	250.485	52.09
16-02-2000	290	290	286	286	6432000	287.22	267.67	255.207	251.365	49.68
17-02-2000	288	288	280	284	14290500	287.34	268.71	255.093	252.175	48.47
18-02-2000	284	288	278	286	11086500	287.38	269.73	255.013	252.775	49.79
21-02-2000	286	290	286	290	4801500	287.46	270.81	255.04	253.25	52.41
22-02-2000	290	296	290	296	19469500	287.82	271.93	255.12	253.755	56.10
23-02-2000	298	299	286	288	20139000	288.02	272.97	255.173	254.26	50.47
24-02-2000	290	290	282	284	8812000	287.9	273.9	255.267	254.705	47.88
25-02-2000	286	286	280	282	3908000	287.82	274.59	255.353	255.12	46.60
28-02-2000	282	288	282	284	3128500	287.7	275.32	255.493	255.585	48.10
01-03-2000	284	288	278	280	4989000	287.46	275.82	255.773	256.135	45.35
02-03-2000	280	282	274	276	5674500	287.22	276.3	256.133	256.715	42.72
03-03-2000	276	278	265	272	7548000	287.02	276.78	256.18	257.3	40.21
06-03-2000	274	278	270	272	9594000	286.74	277.22	256.28	257.87	40.21
07-03-2000	272	276	270	272	4703000	286.46	277.7	256.433	258.235	40.21
08-03-2000	270	276	269	270	5947000	285.94	278.22	256.613	258.57	38.79
09-03-2000	274	282	274	278	7312000	285.62	278.84	256.767	258.89	46.89
10-03-2000	280	286	280	282	5083000	285.46	279.52	256.987	259.275	50.42
13-03-2000	282	292	280	286	9172000	285.42	280.22	257.28	259.76	53.73
14-03-2000	286	292	284	290	6591500	285.46	280.94	257.613	260.245	56.84
15-03-2000	288	292	286	292	4798000	285.54	281.5	258.013	260.74	58.34
17-03-2000	294	298	292	292	8162500	285.58	282.04	258.48	261.195	58.34
20-03-2000	294	298	292	294	9709500	285.54	282.26	259.1	261.67	59.96
21-03-2000	296	296	288	290	10556000	285.58	282.53	259.433	262.175	55.33
22-03-2000	292	292	282	288	16351500	285.54	282.74	259.86	262.6	53.12
23-03-2000	290	294	286	288	15716500	285	282.95	260.26	262.91	53.12
24-03-2000	288	294	282	282	42883500	284.68	283.26	260.52	262.765	46.64
27-03-2000	284	290	282	290	11290500	284.46	283.67	260.807	262.72	54.59
28-03-2000	290	290	284	286	5194000	284.26	283.92	261.167	262.79	50.54
29-03-2000	286	286	284	284	5241500	283.92	284.13	261.54	262.78	48.59
30-03-2000	286	286	278	280	5162000	283.76	284.3	261.953	262.71	44.87
03-04-2000	280	282	276	276	2416500	283.8	284.36	262.327	262.595	41.46
05-04-2000	276	276	267	269	4925000	283.5	284.31	262.667	262.435	36.25
07-04-2000	270	282	270	282	3899500	283.58	284.37	263.127	262.32	49.04
10-04-2000	282	282	276	278	930500	283.62	284.33	263.613	262.145	45.99
11-04-2000	278	278	276	276	1733000	283.76	284.11	264.06	261.9	44.49
12-04-2000	276	278	276	276	931000	283.9	283.95	264.48	261.695	44.49
13-04-2000	278	278	274	278	1447500	283.74	283.87	264.893	261.595	46.51
14-04-2000	276	276	272	272	2402000	283.58	283.69	265.287	261.64	41.63
17-04-2000	263	263	251	259	6911500	283.08	283.36	265.673	261.68	33.44
18-04-2000	265	267	257	259	3676000	282.7	282.99	266.1	261.815	33.44
19-04-2000	263	263	257	257	2445000	282.2	282.68	266.627	261.75	32.30
20-04-2000	257	257	255	257	1112500	281.78	282.43	267.053	261.82	32.30
24-04-2000	259	261	257	259	1277000	281.24	282.26	267.413	261.765	34.87
25-04-2000	259	259	247	249	2927500	280.3	282.01	267.633	261.54	28.96
26-04-2000	249	253	243	251	5997000	279.48	281.82	267.9	261.355	31.46
27-04-2000	253	253	247	251	1251500	278.78	281.74	268.273	261.095	31.46
28-04-2000	251	253	247	247	2535000	277.76	281.62	268.54	260.87	29.09
01-05-2000	251	255	249	255	1858000	277.06	281.52	268.9	260.705	39.00
02-05-2000	255	261	255	259	4259000	276.48	281.54	269.34	260.59	43.27
03-05-2000	259	269	257	267	8393500	276.02	281.62	269.82	260.495	50.70
04-05-2000	265	269	261	263	3558000	275.56	281.39	270.3	260.295	47.36
05-05-2000	265	265	261	263	3028000	275.14	281.24	270.853	260.105	47.36
08-05-2000	265	267	261	261	3584500	274.64	281.01	271.367	259.92	45.62
09-05-2000	261	261	257	261	2235000	274.06	280.76	271.893	259.795	45.62
10-05-2000	261	267	261	263	6292000	273.4	280.61	272.42	259.69	47.84
11-05-2000	263	263	257	257	4619500	272.78	280.4	272.907	259.575	42.26
12-05-2000	259	263	255	263	8539500	272.36	280.13	273.387	259.54	48.71
15-05-2000	255	263	255	261	4106500	271.94	279.88	273.707	259.5	46.83
16-05-2000	257	257	243	245	12350500	271.16	279.43	273.933	259.41	35.15
17-05-2000	245	245	226	230	43712500	270.16	278.81	273.933	259.37	28.08
19-05-2000	230	232	226	232	9640000	269.28	278.25	273.96	259.42	30.10
22-05-2000	230	230	224	226	5856000	268.36	277.69	273.973	259.225	27.60
23-05-2000	224	226	218	222	8701000	267.36	277.05	273.933	259.05	26.04
24-05-2000	218	222	218	222	3167500	266.36	276.41	273.92	258.915	26.04
25-05-2000	222	226	216	218	4661000	265.32	275.63	273.92	258.79	24.45
26-05-2000	216	216	211	213	5489000	264.02	274.82	273.9	258.58	22.58
29-05-2000	213	213	193	195	10297000	262.28	273.87	273.773	258.31	17.43
30-05-2000	193	209	184	209	23027000	260.74	273.08	273.727	258.145	30.68
31-05-2000	213	218	193	193	25171000	258.8	272.13	273.56	257.91	25.62
02-06-2000	193	199	185	189	21823000	256.74	271.14	273.247	257.695	24.53
05-06-2000	193	199	189	193	12089000	254.76	270.17	272.947	257.55	27.83
06-06-2000	193	193	189	191	4073500	252.7	269.12	272.407	257.5	27.19
07-06-2000	191	209	187	207	25245500	251.04	268.31	272.033	257.335	39.25
08-06-2000	209	224	209	222	44686500	249.72	267.63	271.733	257.325	47.95
09-06-2000	220	222	209	211	28806500	248.18	266.59	271.36	257.24	43.08
12-06-2000	213	218	213	216	18557500	246.86	265.77	271.127	257.105	45.77
13-06-2000	214	214	205	205	16244500	245.16	264.81	270.833	256.895	41.15
14-06-2000	205	216	203	214	17243500	243.72	263.99	270.52	256.805	45.96
16-06-2000	214	218	211	213	20313500	242.3	263.11	270.187	256.73	45.51
19-06-2000	214	220	213	216	10972000	241.02	262.39	269.873	256.72	47.17
20-06-2000	214	216	211	213	10898500	239.76	261.78	269.493	256.685	45.68
21-06-2000	213	214	211	214	9334000	238.66	261.08	269.093	256.665	46.29
22-06-2000	213	218	213	216	8229500	237.34	260.46	268.693	256.68	47.55
23-06-2000	214	214	211	211	4869500	236	259.81	268.22	256.71	44.71
26-06-2000	213	214	209	209	4823000	234.66	259.21	267.627	256.71	43.59
27-06-2000	213	213	207	207	2934000	233.28	258.59	267.06	256.68	42.44
28-06-2000	207	211	207	211	3720000	231.94	257.84	266.56	256.655	45.53
29-06-2000	211	214	209	209	5332000	230.68	257.13	266.02	256.635	44.25
30-06-2000	209	213	207	213	4432000	229.76	256.42	265.493	256.695	47.43
03-07-2000	213	213	205	207	3849500	228.72	255.71	264.9	256.755	43.43
04-07-2000	205	209	202	209	3347000	227.76	254.98	264.373	256.91	45.09
05-07-2000	205	210	204	205	5005500	226.72	254.25	263.86	256.97	42.41
06-07-2000	205	208	201	201	4015500	225.56	253.4	263.36	256.95	39.85
07-07-2000	202	204	201	203	1978500	224.64	252.47	262.887	256.885	41.74
10-07-2000	204	205	202	202	2847500	223.66	251.57	262.433	256.84	41.05
11-07-2000	205	207	205	206	2768000	222.76	250.77	262.08	256.895	44.99
12-07-2000	206	206	203	203	921000	221.88	249.82	261.707	256.875	42.69
13-07-2000	205	210	205	208	8766000	220.94	249	261.327	256.91	47.51
14-07-2000	208	214	206	211	6606000	219.98	248.23	261.02	257	50.22
17-07-2000	213	216	213	216	5409500	218.96	247.49	260.733	257.105	54.44
18-07-2000	216	216	214	216	1986500	218.02	246.79	260.267	257.23	54.44
19-07-2000	216	221	216	220	6355000	217.16	246.15	259.88	257.43	57.76
20-07-2000	222	224	211	213	6424500	216.2	245.42	259.407	257.575	50.78
21-07-2000	213	214	211	211	2269000	215.2	244.63	258.907	257.72	48.96
24-07-2000	213	213	208	208	4851500	214.1	243.75	258.44	257.84	46.28
25-07-2000	208	208	201	203	10701500	213.02	242.9	257.94	257.935	42.14
26-07-2000	203	203	196	196	6576500	211.68	242.02	257.313	257.96	37.14
27-07-2000	196	199	195	199	4618500	210.44	241.19	256.733	257.89	40.40
28-07-2000	199	199	196	197	2794000	209.48	240.32	256.113	257.82	38.95
31-07-2000	197	197	192	193	3880500	208.74	239.45	255.453	257.635	36.15
01-08-2000	193	198	190	192	6619000	207.94	238.61	254.813	257.455	35.46
02-08-2000	192	192	187	190	5188000	207.22	237.79	254.2	257.285	34.07
03-08-2000	190	199	190	198	7503500	206.74	237.05	253.613	257.135	43.62
04-08-2000	199	210	199	207	11197500	206.44	236.4	253.087	257.05	52.03
07-08-2000	207	209	202	202	3436000	206.12	235.72	252.46	256.97	47.77
08-08-2000	202	202	191	193	11377000	205.72	234.87	251.787	256.855	41.22
09-08-2000	194	196	192	193	2426000	205.68	233.98	251.14	256.75	41.22
10-08-2000	194	202	194	200	9312500	205.5	233.12	250.553	256.67	47.69
11-08-2000	201	206	201	206	11690000	205.76	232.28	250.007	256.61	52.51
14-08-2000	207	211	206	206	8989500	206.1	231.42	249.46	256.46	52.51
15-08-2000	207	207	204	204	2683500	206.32	230.54	248.887	256.29	50.70
16-08-2000	203	206	203	205	3640500	206.6	229.65	248.28	255.955	51.60
18-08-2000	205	205	202	204	1913500	206.54	228.79	247.72	255.66	50.61
21-08-2000	205	210	203	208	8381500	206.26	227.99	247.173	255.365	54.39
22-08-2000	211	223	210	219	26826000	206.42	227.3	246.533	255.125	62.81
23-08-2000	221	222	218	219	9310000	206.48	226.67	246.007	254.965	62.81
24-08-2000	213	213	201	203	29948000	206.44	225.8	245.353	254.735	47.89
25-08-2000	203	206	203	205	6112500	206.26	224.99	244.747	254.455	49.51
28-08-2000	208	211	207	207	7559500	206.14	224.22	244.12	254.175	51.14
29-08-2000	205	205	200	200	6081000	205.82	223.42	243.533	253.86	45.59
30-08-2000	198	206	194	205	8525500	205.66	222.71	243.073	253.535	49.78
31-08-2000	207	207	199	203	11872000	205.44	222.05	242.533	253.18	48.18
01-09-2000	204	208	203	205	5927500	205.22	221.28	242.047	252.825	49.91
04-09-2000	206	210	205	209	5489500	205.18	220.59	241.6	252.46	53.28
05-09-2000	209	211	207	210	7864500	205.2	219.93	241.207	252.02	54.11
06-09-2000	210	216	208	214	15200000	205.34	219.31	240.84	251.63	57.37
07-09-2000	214	214	207	209	6635500	205.3	218.62	240.327	251.245	52.36
08-09-2000	210	211	207	209	4805000	205.3	217.99	239.853	250.84	52.36
11-09-2000	207	207	204	204	1603500	205.12	217.44	239.32	250.4	47.54
12-09-2000	204	204	196	197	8786000	204.92	216.82	238.78	249.905	41.75
13-09-2000	194	195	187	189	12574500	204.52	216.14	238.16	249.41	36.31
18-09-2000	182	182	162	166	30657500	203.74	215.23	237.413	248.83	25.87
19-09-2000	166	179	166	179	21730500	203.3	214.43	236.7	248.345	36.91
20-09-2000	179	179	172	173	12037000	202.7	213.67	235.88	247.84	34.37
21-09-2000	170	177	170	176	6151500	202.18	212.92	235.107	247.37	36.72
22-09-2000	174	178	170	175	9886500	201.56	212.16	234.367	246.95	36.25
25-09-2000	178	183	177	178	10418500	201.06	211.47	233.567	246.545	38.76
26-09-2000	178	178	174	177	3160000	200.44	210.69	232.813	246.105	38.22
27-09-2000	175	177	175	177	1405000	199.76	209.87	232.073	245.705	38.22
28-09-2000	177	180	175	179	5161000	199.02	208.99	231.333	245.305	40.16
29-09-2000	182	183	179	179	5570000	198.28	208.15	230.62	244.77	40.16
02-10-2000	181	185	179	185	5172000	197.58	207.37	229.96	244.305	46.03
03-10-2000	185	186	179	179	8286000	196.9	206.55	229.247	243.78	41.63
04-10-2000	179	181	174	180	6587500	196.28	205.74	228.513	243.25	42.62
05-10-2000	180	185	179	183	8257000	195.78	204.94	227.76	242.775	45.58
06-10-2000	182	183	181	181	718500	195.34	204.18	227.047	242.29	43.95
09-10-2000	176	179	176	179	1123000	195	203.34	226.347	241.735	42.32
10-10-2000	176	178	176	178	1222500	194.58	202.51	225.653	241.195	41.49
11-10-2000	177	181	176	178	1158000	194.2	201.84	224.947	240.635	41.49
12-10-2000	178	184	177	180	9191000	193.94	201.34	224.28	240.075	44.03
13-10-2000	178	184	174	184	6740500	193.78	200.86	223.667	239.555	48.83
16-10-2000	189	193	187	189	3302000	193.76	200.49	223.113	239.09	54.12
17-10-2000	190	193	187	188	2339000	193.56	200.15	222.553	238.6	52.94
18-10-2000	188	189	182	182	3484000	193.06	199.75	221.953	238.08	46.41
19-10-2000	184	187	179	186	3379500	192.74	199.43	221.393	237.53	50.77
20-10-2000	193	195	176	178	16384500	192.44	199.08	220.727	236.95	43.20
23-10-2000	178	182	174	176	6547500	192.1	198.89	220.02	236.38	41.53
24-10-2000	176	176	174	176	4509000	191.62	198.56	219.287	235.82	41.53
26-10-2000	174	174	172	174	3625500	190.98	198.37	218.513	235.25	39.75
27-10-2000	174	178	172	174	3435000	190.34	198.22	217.727	234.68	39.75
30-10-2000	174	174	166	166	6910500	189.58	197.95	216.887	234.06	33.16
31-10-2000	166	166	164	166	5731500	188.8	197.7	216.033	233.41	33.16
01-11-2000	166	172	166	168	14580500	188.08	197.31	215.22	232.81	36.23
02-11-2000	168	168	164	166	5135000	187.24	196.75	214.407	232.19	34.52
03-11-2000	168	168	164	164	7047500	186.14	196.28	213.58	231.435	32.86
06-11-2000	166	170	166	170	5389000	185.16	195.82	212.833	230.795	41.91
07-11-2000	170	172	168	168	3110500	184.46	195.45	212.02	230.13	39.98
08-11-2000	168	174	168	170	14183000	183.76	195.01	211.247	229.5	42.82
09-11-2000	170	172	168	170	3073500	183.02	194.58	210.487	228.845	42.82
10-11-2000	168	168	164	168	9664000	182.38	194.1	209.74	228.245	40.59
13-11-2000	166	168	164	166	3154000	181.6	193.63	209.007	227.705	38.43
14-11-2000	166	168	166	166	11018500	180.86	193.15	208.32	227.115	38.43
15-11-2000	166	170	162	162	11204500	180	192.61	207.52	226.535	34.22
16-11-2000	162	164	160	160	3004000	179.02	192.1	206.733	225.955	32.31
17-11-2000	160	162	158	158	2719000	177.98	191.59	205.947	225.4	30.48
20-11-2000	158	164	158	162	6030000	176.94	191.14	205.187	224.865	38.04
21-11-2000	162	162	160	162	729000	176	190.65	204.413	224.245	38.04
22-11-2000	162	184	162	182	66217000	175.46	190.38	203.813	223.755	62.00
23-11-2000	184	185	174	174	30835000	174.86	189.99	203.247	223.205	53.15
24-11-2000	178	182	176	178	14851500	174.48	189.7	202.707	222.705	56.49
27-11-2000	178	180	176	178	3052000	174.26	189.39	202.18	222.185	56.49
28-11-2000	178	178	174	176	2990500	174.46	189.1	201.64	221.675	54.25
29-11-2000	176	176	174	176	1783500	174.4	188.85	201.087	221.125	54.25
30-11-2000	174	176	172	176	7053000	174.46	188.58	200.6	220.525	54.25
01-12-2000	174	174	170	170	3137500	174.34	188.26	200.06	219.915	47.21
04-12-2000	172	176	170	172	2795500	174.28	187.92	199.533	219.345	49.56
05-12-2000	172	172	170	172	902500	174.16	187.61	199.033	218.715	49.56
06-12-2000	176	178	172	174	5622000	174.1	187.27	198.493	218.135	52.04
07-12-2000	172	174	172	174	1379500	174.04	186.9	197.927	217.565	52.04
08-12-2000	172	172	170	170	899500	173.86	186.44	197.28	216.965	46.72
11-12-2000	172	172	164	166	5841000	173.6	185.94	196.633	216.365	42.09
12-12-2000	166	166	158	160	16371500	173.1	185.34	195.947	215.745	36.28
13-12-2000	160	164	158	160	9022000	172.72	184.81	195.273	215.115	36.28
14-12-2000	160	162	158	160	5293000	172.32	184.3	194.6	214.465	36.28
15-12-2000	158	160	158	160	3067000	171.86	183.82	193.913	213.785	36.28
18-12-2000	158	158	153	156	6878000	171.36	183.35	193.24	213.125	32.29
19-12-2000	156	156	155	156	2108000	170.9	182.95	192.527	212.485	32.29
20-12-2000	156	160	156	156	5757000	170.46	182.52	191.827	211.855	32.29
21-12-2000	156	156	155	156	1797000	170.02	182.11	191.233	211.215	32.29
22-12-2000	156	158	153	155	3332000	169.52	181.73	190.733	210.59	31.13
02-01-2001	153	153	145	147	4153500	168.78	181.28	190.167	209.945	23.81
03-01-2001	147	147	137	137	5692500	167.74	180.75	189.573	209.27	18.08
04-01-2001	141	151	141	151	15882500	167	180.28	189.1	208.665	39.88
05-01-2001	153	153	147	149	15991000	166.34	179.7	188.613	208.05	38.31
08-01-2001	149	149	145	149	5338500	165.6	179.17	188.153	207.445	38.31
09-01-2001	147	155	147	151	20515000	165.06	178.75	187.74	206.81	41.01
10-01-2001	151	153	149	151	7543500	164.56	178.33	187.447	206.155	41.01
11-01-2001	149	149	145	147	8731000	163.98	177.8	187.033	205.46	37.24
12-01-2001	147	147	145	145	1450500	163.4	177.19	186.713	204.735	35.48
15-01-2001	147	151	147	151	4696500	162.94	176.64	186.46	204.03	44.01
16-01-2001	151	160	151	160	33592500	162.82	176.2	186.24	203.37	53.86
17-01-2001	160	162	153	156	25110500	162.62	175.71	186.007	202.68	49.68
18-01-2001	156	160	156	160	11912000	162.46	175.27	185.693	202.03	53.56
19-01-2001	160	160	155	156	8614000	162.26	174.75	185.253	201.37	49.45
22-01-2001	158	164	156	164	21848000	162.26	174.2	184.94	200.75	56.62
23-01-2001	162	164	158	162	17667000	162.1	173.63	184.58	200.15	54.54
24-01-2001	162	164	162	164	1917000	162.02	173.24	184.307	199.52	56.27
25-01-2001	164	164	162	164	4271500	161.9	172.83	183.973	198.91	56.27
26-01-2001	162	164	162	162	4325500	161.74	172.38	183.633	198.3	53.89
29-01-2001	162	162	156	160	12374500	161.58	171.98	183.26	197.7	51.54
30-01-2001	160	160	158	158	1932000	161.42	171.51	182.893	197.11	49.23
31-01-2001	160	166	160	164	20698000	161.38	171.12	182.56	196.585	55.65
01-02-2001	166	170	162	168	33175000	161.5	170.75	182.24	196.015	59.35
02-02-2001	168	193	168	189	79187000	162.08	170.55	182.093	195.57	72.36
05-02-2001	193	207	193	207	98669000	163.06	170.52	182.08	195.225	78.67
06-02-2001	203	203	197	199	26691000	163.8	170.37	182.027	194.84	70.92
07-02-2001	197	197	187	191	24968500	164.38	170.19	181.893	194.405	64.13
08-02-2001	193	193	184	185	18643500	164.44	169.95	181.733	193.97	59.52
09-02-2001	184	184	172	174	25294000	164.44	169.65	181.473	193.545	52.12
12-02-2001	172	172	166	168	17386500	164.24	169.36	181.213	193.09	48.58
13-02-2001	168	170	164	166	15139000	164	169.13	180.927	192.635	47.42
14-02-2001	166	166	160	162	9526000	163.72	169.09	180.64	192.16	45.11
15-02-2001	164	180	164	176	43222500	163.72	169.06	180.473	191.745	53.64
16-02-2001	176	176	168	170	27556500	163.6	169.03	180.253	191.35	50.05
19-02-2001	166	174	166	170	13926500	163.6	168.97	180.04	190.945	50.05
20-02-2001	172	174	170	172	6447500	163.6	168.94	179.813	190.55	51.31
21-02-2001	172	176	172	174	18221000	163.64	168.9	179.62	190.185	52.60
22-02-2001	172	174	168	170	11664500	163.56	168.83	179.367	189.76	49.76
23-02-2001	170	170	166	170	10907000	163.48	168.76	179.093	189.315	49.76
26-02-2001	168	168	162	164	14771500	163.36	168.61	178.747	188.8	45.50
27-02-2001	164	166	162	164	4506500	163.32	168.46	178.4	188.305	45.50
28-02-2001	162	162	156	158	12095000	163.28	168.19	177.987	187.78	41.38
01-03-2001	158	158	153	155	12150500	163.18	167.95	177.6	187.25	39.46
02-03-2001	155	156	151	153	12810500	163.04	167.68	177.213	186.71	38.19
06-03-2001	153	153	151	153	3705500	162.9	167.38	176.847	186.16	38.19
07-03-2001	153	155	151	153	12993500	162.84	167.1	176.513	185.64	38.19
08-03-2001	153	153	149	151	3501500	162.74	166.82	176.213	185.08	36.71
09-03-2001	149	149	139	143	18540000	162.48	166.47	175.84	184.49	31.46
12-03-2001	137	137	122	126	68774500	161.88	165.95	175.367	183.895	23.70
13-03-2001	124	124	106	110	78832000	160.98	165.25	174.813	183.295	18.97
14-03-2001	112	120	112	112	73150000	160.28	164.53	174.28	182.695	21.09
15-03-2001	112	114	106	114	36157500	159.82	163.78	173.773	182.135	23.26
16-03-2001	116	116	108	110	18851000	159	163	173.187	181.575	21.96
19-03-2001	108	110	102	106	24992000	158.14	162.24	172.513	180.995	20.71
20-03-2001	106	106	100	104	24276000	157.24	161.42	171.86	180.425	20.10
21-03-2001	100	110	97	110	73406000	156.42	160.74	171.307	179.91	27.08
22-03-2001	108	108	102	104	27863000	155.48	160.02	170.713	179.455	24.75
23-03-2001	102	110	102	108	31312500	154.7	159.34	170.1	178.95	29.13
27-03-2001	108	112	104	106	16635500	153.92	158.66	169.433	178.515	28.24
28-03-2001	106	110	106	108	14346000	153.06	158	168.78	178.11	30.51
29-03-2001	106	112	106	112	18746500	152.1	157.46	168.167	177.705	34.95
30-03-2001	112	114	108	108	25910500	151.14	156.88	167.52	177.29	32.70
02-04-2001	108	108	104	104	13346000	150.02	156.24	166.853	176.775	30.58
03-04-2001	104	104	100	102	8599000	148.94	155.6	166.147	176.175	29.55
04-04-2001	100	100	97	97	16102000	147.6	154.93	165.333	175.605	27.09
05-04-2001	97	102	95	97	17635000	146.3	154.2	164.52	175.01	27.09
06-04-2001	99	100	97	99	11744000	145	153.51	163.827	174.48	29.80
09-04-2001	99	99	97	97	4645000	143.66	152.78	163.107	173.895	28.66
10-04-2001	99	104	99	102	23605000	142.46	152.1	162.407	173.34	35.35
11-04-2001	104	108	100	102	22734000	141.3	151.44	161.753	172.77	35.35
12-04-2001	102	104	100	100	7267000	140.14	150.78	161.053	172.205	33.88
16-04-2001	100	100	99	99	2065000	138.84	150.11	160.36	171.63	33.13
17-04-2001	99	99	97	97	3566000	137.42	149.46	159.64	171.035	31.64
18-04-2001	97	99	97	99	3820000	135.62	148.85	158.907	170.475	34.81
19-04-2001	100	100	95	97	13268000	133.42	148.24	158.153	169.915	33.15
20-04-2001	93	93	87	89	20039500	131.22	147.51	157.32	169.325	27.51
23-04-2001	87	91	85	89	16807000	129.18	146.78	156.52	168.715	27.51
24-04-2001	89	93	89	91	13173000	127.3	145.87	155.733	168.125	30.92
25-04-2001	91	99	91	99	20841500	125.8	145.12	155.033	167.555	42.55
26-04-2001	97	97	93	93	11603000	124.3	144.27	154.34	166.985	37.46
27-04-2001	93	102	93	100	44703000	122.98	143.49	153.747	166.44	45.64
30-04-2001	102	110	100	108	36282500	121.9	142.81	153.36	165.955	53.18
01-05-2001	110	114	106	106	78605000	120.5	142.11	152.873	165.48	51.26
02-05-2001	106	112	106	106	39026000	119.22	141.41	152.427	164.995	51.26
03-05-2001	106	118	106	118	64147000	118.18	140.89	152.04	164.575	61.02
04-05-2001	118	120	116	116	34726000	117.06	140.33	151.647	164.125	58.90
08-05-2001	116	118	116	118	13050500	115.94	139.79	151.247	163.7	60.38
09-05-2001	114	116	112	114	18108500	114.82	139.19	150.827	163.23	56.04
10-05-2001	114	116	108	108	23650000	113.58	138.53	150.367	162.715	50.20
11-05-2001	108	112	108	110	13768000	112.5	137.93	149.907	162.185	51.99
14-05-2001	110	110	108	108	4709000	111.38	137.35	149.433	161.645	50.05
15-05-2001	108	112	108	110	6161500	110.42	136.85	148.933	161.095	51.98
16-05-2001	112	118	110	116	17903500	109.64	136.41	148.513	160.61	57.32
17-05-2001	118	120	116	116	20434500	108.9	135.97	148.087	160.135	57.32
18-05-2001	116	116	114	116	6596500	108.16	135.53	147.64	159.675	57.32
21-05-2001	112	116	112	114	10734000	107.38	135.11	147.193	159.23	54.79
22-05-2001	116	118	112	114	14042500	106.64	134.69	146.76	158.82	54.79
23-05-2001	112	114	112	112	2728500	106.02	134.25	146.32	158.385	52.11
25-05-2001	112	120	112	118	36075500	105.86	133.87	145.92	157.99	58.63
28-05-2001	116	120	116	116	39574000	105.98	133.48	145.493	157.605	55.90
29-05-2001	118	135	118	135	102650000	106.44	133.36	145.167	157.32	70.14
30-05-2001	135	141	133	133	111740000	106.82	133.32	144.793	157.035	67.66
31-05-2001	137	141	131	133	75083500	107.28	133.14	144.427	156.71	67.66
01-06-2001	133	135	124	124	43490500	107.64	132.89	144.04	156.295	57.13
05-06-2001	122	124	116	122	48364000	108	132.62	143.613	155.895	55.08
06-06-2001	126	128	124	126	23867500	108.32	132.37	143.267	155.56	58.31
07-06-2001	126	128	124	124	7924000	108.72	132.1	142.92	155.215	56.14
08-06-2001	126	128	124	126	5557500	109.08	131.89	142.587	154.845	57.83
11-06-2001	126	131	126	128	22381000	109.52	131.72	142.28	154.455	59.51
12-06-2001	129	133	129	133	35437500	110.02	131.54	142.007	154.09	63.43
13-06-2001	135	135	131	131	22104500	110.4	131.25	141.773	153.725	60.89
14-06-2001	133	135	131	133	20061500	110.9	131.02	141.553	153.365	62.51
15-06-2001	131	133	131	133	6444000	111.48	130.75	141.32	153.01	62.51
18-06-2001	131	135	131	133	5954000	112.1	130.52	141.1	152.635	62.51
19-06-2001	133	137	133	133	10540000	112.82	130.21	140.893	152.205	62.51
20-06-2001	133	139	133	137	14680000	113.62	129.96	140.673	151.795	66.26
21-06-2001	139	141	137	141	41900500	114.46	129.73	140.493	151.485	69.54
22-06-2001	139	141	137	139	11790000	115.3	129.48	140.287	151.155	66.08
25-06-2001	139	139	135	137	16047000	116	129.23	140.067	150.805	62.72
26-06-2001	137	139	137	139	15983000	116.74	129.02	139.873	150.5	64.65
27-06-2001	139	145	139	141	48736000	117.56	128.85	139.707	150.18	66.53
28-06-2001	143	143	139	143	31198000	118.44	128.64	139.553	149.88	68.33
29-06-2001	143	153	143	153	107922500	119.56	128.49	139.493	149.62	75.47
02-07-2001	153	153	147	149	18444500	120.56	128.09	139.42	149.32	68.79
03-07-2001	149	149	145	145	8832000	121.52	127.47	139.333	148.995	62.81
04-07-2001	147	147	143	145	7210000	122.64	126.93	139.22	148.65	62.81
05-07-2001	145	147	145	147	5522000	123.8	126.49	139.12	148.34	64.60
06-07-2001	147	147	145	147	4099000	124.92	126.11	138.887	148.03	64.60
09-07-2001	145	151	145	151	19301500	125.96	125.88	138.733	147.765	68.14
10-07-2001	149	168	149	162	89237500	127.34	125.82	138.627	147.59	75.43
11-07-2001	162	166	160	160	58167500	128.54	125.76	138.507	147.445	72.20
12-07-2001	162	164	155	155	23371500	129.48	125.69	138.367	147.39	64.73
13-07-2001	156	162	156	156	41660000	130.48	125.49	138.233	147.275	65.49
16-07-2001	158	162	158	160	14493000	131.56	125.39	138.127	147.21	68.46
17-07-2001	158	160	158	160	11617500	132.4	125.29	138.06	147.13	68.46
18-07-2001	160	166	160	164	23612500	133.36	125.21	138.007	147.075	71.31
19-07-2001	166	182	166	182	81914500	134.64	125.29	138.073	147.095	80.06
20-07-2001	182	189	182	185	189289000	136.06	125.44	138.147	147.135	81.10
23-07-2001	201	216	193	209	192257000	138.08	125.83	138.38	147.295	86.94
24-07-2001	214	214	201	203	111527500	139.94	126.22	138.6	147.415	80.26
25-07-2001	201	203	191	193	152812000	141.64	126.51	138.78	147.485	70.54
26-07-2001	193	199	184	187	90552000	143.18	126.8	138.96	147.495	65.42
27-07-2001	187	189	182	185	50391000	144.56	127.1	139.127	147.525	63.76
30-07-2001	187	191	185	189	26970000	146.02	127.46	139.32	147.57	65.64
31-07-2001	191	191	182	184	36609500	147.38	127.77	139.48	147.575	61.35
01-08-2001	184	193	184	185	25382000	148.8	128.09	139.673	147.595	61.89
02-08-2001	185	187	178	178	16894500	150.08	128.36	139.82	147.59	56.03
03-08-2001	178	180	172	180	25865500	151.44	128.73	139.98	147.6	57.28
06-08-2001	180	182	178	178	7896500	152.64	129.25	140.127	147.6	55.58
07-08-2001	178	185	178	185	18938500	154.02	130	140.327	147.625	60.04
08-08-2001	185	193	185	193	40558000	155.18	130.81	140.633	147.67	64.43
09-08-2001	197	201	182	184	124189000	156.2	131.51	140.947	147.645	56.86
10-08-2001	184	193	184	191	35205000	157.36	132.32	141.213	147.66	60.72
13-08-2001	193	199	193	197	42570000	158.82	133.23	141.533	147.735	63.72
14-08-2001	199	201	197	199	33954000	160.36	134.18	141.867	147.8	64.69
15-08-2001	199	201	191	191	23928000	161.66	134.99	142.133	147.865	58.02
16-08-2001	191	195	191	195	10741500	163.08	135.9	142.427	147.96	60.23
20-08-2001	195	199	195	195	11327000	164.46	136.77	142.747	148.055	60.23
21-08-2001	197	199	195	195	6392500	165.8	137.66	143.08	148.16	60.23
22-08-2001	197	199	195	197	9900500	167.08	138.55	143.387	148.275	61.49
23-08-2001	197	197	193	197	8858500	168.4	139.4	143.633	148.43	61.49
24-08-2001	195	197	193	193	16345000	169.6	140.25	143.88	148.565	57.27
27-08-2001	195	195	189	191	13527000	170.76	141.12	144.087	148.68	55.23
28-08-2001	189	189	184	184	11883000	171.78	141.94	144.273	148.77	48.68
29-08-2001	184	184	180	180	8553500	172.72	142.77	144.38	148.85	45.37
30-08-2001	180	182	176	180	18050000	173.58	143.6	144.5	148.9	45.37
31-08-2001	180	184	180	184	13157000	174.44	144.45	144.633	148.98	49.37
03-09-2001	184	184	180	182	11744500	175.3	145.3	144.753	149.04	47.50
04-09-2001	182	193	182	191	31594000	176.38	146.19	144.947	149.145	55.64
05-09-2001	191	195	189	193	42482000	177.46	147.1	145.167	149.27	57.22
06-09-2001	193	201	193	197	41168000	178.58	148.07	145.427	149.425	60.28
07-09-2001	199	199	193	193	22460500	179.58	149.01	145.62	149.56	55.97
10-09-2001	193	195	193	193	3595000	180.38	149.97	145.787	149.715	55.97
11-09-2001	195	195	187	187	16017500	181.14	150.85	145.773	149.85	49.78
12-09-2001	180	185	176	184	27557500	181.92	151.72	145.62	149.98	46.98
13-09-2001	184	185	182	184	11335500	182.7	152.67	145.52	150.09	46.98
14-09-2001	184	184	178	178	15989000	183.32	153.56	145.433	150.17	41.56
17-09-2001	176	176	166	168	29921000	183.74	154.33	145.32	150.1	34.43
18-09-2001	168	174	168	170	17212500	184.12	155.04	145.293	150.08	36.76
19-09-2001	170	176	168	176	14466500	184.4	155.87	145.347	150.07	43.29
20-09-2001	174	176	172	176	13797000	184.72	156.63	145.413	150.06	43.29
21-09-2001	172	174	170	170	9340500	185.02	157.25	145.467	150.03	38.66
24-09-2001	168	170	164	164	15131500	185.18	157.83	145.387	149.97	34.67
25-09-2001	168	172	164	164	14463500	185.26	158.41	145.347	149.91	34.67
26-09-2001	166	166	158	158	15111000	185.22	158.81	145.267	149.85	30.96
27-09-2001	158	158	153	155	13562000	185.04	159.2	145.153	149.765	29.28
28-09-2001	156	158	149	149	21442500	184.38	159.51	144.987	149.65	26.20
01-10-2001	151	153	143	145	16576000	183.58	159.82	144.82	149.505	24.37
02-10-2001	143	143	133	135	24436000	182.1	160.09	144.587	149.31	20.50
03-10-2001	135	135	120	128	56126500	180.6	160.27	144.347	149.1	18.31
04-10-2001	131	139	129	139	58877500	179.52	160.58	144.18	148.965	30.82
05-10-2001	139	139	133	137	27862500	178.52	160.85	144.04	148.85	29.92
08-10-2001	128	128	120	126	45944500	177.34	160.95	143.847	148.68	25.52
09-10-2001	126	131	124	128	38221500	176.12	161.07	143.68	148.52	27.61
10-10-2001	128	129	126	126	17509000	174.96	161.17	143.5	148.35	26.80
11-10-2001	129	133	129	129	26519000	173.84	161.32	143.34	148.215	30.10
12-10-2001	131	137	129	135	36977500	172.98	161.53	143.233	148.11	36.30
16-10-2001	135	135	129	131	33860000	172	161.72	143.153	147.985	34.13
17-10-2001	131	133	129	133	7709500	171.1	161.87	143.2	147.87	36.18
18-10-2001	133	135	131	133	14397000	170.06	162.04	143.353	147.76	36.18
19-10-2001	133	143	133	141	48585000	169.02	162.1	143.547	147.73	44.25
22-10-2001	139	149	137	147	44293500	168.28	162.24	143.767	147.78	49.42
23-10-2001	151	153	149	149	25237500	167.44	162.4	144.027	147.77	51.05
24-10-2001	149	151	141	141	19727000	166.32	162.57	144.26	147.73	44.83
25-10-2001	139	145	139	143	9922500	165.2	162.78	144.52	147.7	46.58
26-10-2001	143	145	139	139	11461500	164.16	162.91	144.713	147.64	43.60
29-10-2001	139	141	137	139	6115500	163.04	163.06	144.947	147.58	43.60
30-10-2001	137	137	131	135	24653500	161.84	163.15	145.127	147.52	40.59
31-10-2001	133	141	131	137	25731500	160.68	163.24	145.333	147.48	42.72
01-11-2001	137	139	133	133	7517500	159.4	163.24	145.5	147.39	39.65
02-11-2001	135	137	131	133	8254500	158.12	163.26	145.64	147.255	39.65
05-11-2001	131	131	128	128	12748000	156.82	163.21	145.773	147.115	35.92
06-11-2001	128	133	128	131	9695000	155.62	163.19	145.953	146.97	39.60
07-11-2001	133	135	131	133	13032000	154.6	163.19	146.16	146.855	41.98
08-11-2001	135	139	135	135	20644500	153.7	163.21	146.413	146.71	44.36
09-11-2001	137	141	135	137	24257500	152.84	163.21	146.68	146.585	46.70
12-11-2001	135	135	131	135	10357500	151.86	163.15	146.92	146.44	44.67
13-11-2001	131	137	131	137	10921000	150.96	163.13	147.187	146.305	47.14
14-11-2001	137	143	137	141	37706000	149.96	163.17	147.447	146.2	51.78
15-11-2001	141	143	137	141	13676500	148.92	163.19	147.707	146.105	51.78
16-11-2001	141	145	141	143	14344500	147.84	163.21	147.993	146.03	54.12
19-11-2001	143	149	141	149	18558500	146.96	163.27	148.327	145.955	60.33
20-11-2001	149	151	145	145	24815500	146	163.19	148.647	145.84	54.99
21-11-2001	147	153	147	151	28271000	145.28	163.21	148.993	145.65	60.62
22-11-2001	149	149	145	145	10830000	144.5	163.21	149.313	145.34	53.42
23-11-2001	147	151	147	151	11794000	143.84	163.27	149.727	145.1	58.70
26-11-2001	151	155	149	149	9848000	143.26	163.29	150.127	144.89	56.41
27-11-2001	151	155	151	153	12535500	142.96	163.35	150.54	144.73	59.79
28-11-2001	151	156	151	156	32812500	142.68	163.4	150.92	144.64	62.17
29-11-2001	156	158	156	158	12322000	142.32	163.36	151.353	144.59	63.71
30-11-2001	158	158	155	156	12158000	141.92	163.32	151.727	144.54	61.03
03-12-2001	156	162	156	162	20504500	141.76	163.39	152.087	144.54	65.68
04-12-2001	160	160	156	160	10743000	141.68	163.43	152.447	144.46	62.99
05-12-2001	158	160	158	158	3115000	141.56	163.41	152.793	144.4	60.32
06-12-2001	160	160	156	156	9977000	141.52	163.37	153.047	144.33	57.68
07-12-2001	158	158	153	153	9565500	141.48	163.26	153.293	144.235	53.88
10-12-2001	153	156	147	149	16526500	141.48	162.93	153.5	144.11	49.23
11-12-2001	151	151	145	147	20849500	141.52	162.55	153.72	143.995	47.04
12-12-2001	147	147	139	143	18407500	141.68	161.89	153.953	143.86	42.93
13-12-2001	143	145	141	143	6288000	141.98	161.29	154.173	143.755	42.93
19-12-2001	143	147	141	143	6811500	142.06	160.79	154.407	143.65	42.93
20-12-2001	143	145	143	145	2588000	142.22	160.37	154.64	143.585	45.88
21-12-2001	143	147	143	147	6942000	142.64	159.99	154.847	143.545	48.74
26-12-2001	147	147	145	147	1293000	143.02	159.57	155.053	143.515	48.74
27-12-2001	147	149	145	145	2145500	143.4	159.18	155.247	143.475	45.93
28-12-2001	147	151	145	151	11592500	143.84	158.84	155.493	143.465	54.42
02-01-2002	147	147	145	145	2264000	144.04	158.51	155.7	143.435	46.55
03-01-2002	147	147	143	145	6669500	144.32	158.16	155.92	143.445	46.55
04-01-2002	145	153	145	153	46490500	144.72	157.91	156.153	143.58	56.32
07-01-2002	153	162	153	162	65407500	145.3	157.68	156.46	143.84	64.24
08-01-2002	160	162	156	158	33809500	145.64	157.33	156.613	144.07	59.11
09-01-2002	156	164	156	164	29524000	145.98	157.13	156.82	144.32	63.78
10-01-2002	162	166	160	166	18113000	146.32	156.88	157.04	144.6	65.21
11-01-2002	166	174	164	168	64894500	146.86	156.59	157.333	144.91	66.63
14-01-2002	168	172	166	168	27605500	147.36	156.28	157.64	145.23	66.63
15-01-2002	168	174	168	172	28432500	148.02	156.09	157.947	145.54	69.51
16-01-2002	172	182	172	174	69261000	148.72	155.88	158.28	145.89	70.86
17-01-2002	170	170	166	170	19876000	149.42	155.63	158.573	146.2	64.68
18-01-2002	170	174	170	172	11481500	150.12	155.4	158.867	146.53	66.26
21-01-2002	172	174	170	172	7594000	150.9	155.15	159.127	146.85	66.26
22-01-2002	172	172	170	172	6924500	151.68	154.9	159.4	147.15	66.26
23-01-2002	172	178	172	178	10114000	152.68	154.75	159.7	147.5	71.12
24-01-2002	178	189	178	187	60188000	153.8	154.71	160.06	147.915	76.57
25-01-2002	189	191	187	187	22551500	154.88	154.74	160.42	148.34	76.57
28-01-2002	189	189	184	185	22576500	155.88	154.79	160.767	148.78	73.02
29-01-2002	185	199	185	197	31437000	157.08	154.96	161.167	149.28	79.24
30-01-2002	197	201	195	195	7482500	158.28	155.07	161.527	149.76	76.09
31-01-2002	197	205	197	205	15773000	159.64	155.3	161.967	150.3	80.30
01-02-2002	205	207	201	201	11533000	160.84	155.4	162.393	150.795	74.64
04-02-2002	199	201	199	201	6951500	162.04	155.48	162.807	151.29	74.64
05-02-2002	201	207	199	207	10039000	163.32	155.58	163.247	151.825	77.41
06-02-2002	207	207	199	199	10694000	164.32	155.64	163.62	152.325	66.91
07-02-2002	199	201	189	191	12736500	165.24	155.62	163.873	152.795	58.38
08-02-2002	189	197	182	195	46775500	166.12	155.7	164.18	153.275	61.05
11-02-2002	197	199	193	199	10169000	167.2	155.85	164.54	153.785	63.57
13-02-2002	199	201	199	199	5607500	168.16	156	164.9	154.335	63.57
14-02-2002	201	201	199	201	3576000	169.2	156.23	165.26	154.895	64.89
15-02-2002	201	211	201	211	32801000	170.36	156.66	165.687	155.495	70.61
18-02-2002	211	234	211	230	64388500	171.84	157.26	166.213	156.15	77.96
19-02-2002	230	238	226	230	48885000	173.28	157.8	166.667	156.835	77.96
20-02-2002	228	232	224	226	21041500	174.68	158.3	167.107	157.465	73.47
21-02-2002	226	230	226	228	7754500	176	158.88	167.593	158.065	74.27
25-02-2002	228	228	218	222	16719500	177.24	159.46	168.033	158.645	67.70
26-02-2002	224	224	220	220	2869000	178.48	160.02	168.433	159.215	65.61
27-02-2002	220	226	220	222	10230500	179.8	160.66	168.847	159.735	66.72
28-02-2002	222	224	211	211	35534500	180.96	161.22	169.16	160.21	56.06
01-03-2002	211	211	199	201	30979000	182	161.74	169.287	160.625	48.48
04-03-2002	203	205	201	205	14138500	183.16	162.34	169.42	161.08	51.31
05-03-2002	205	211	205	207	24888500	184.44	163.06	169.407	161.575	52.72
06-03-2002	209	213	207	211	31273000	185.8	163.89	169.46	162.08	55.48
07-03-2002	211	220	211	218	36546000	187.3	164.68	169.627	162.63	59.89
08-03-2002	218	218	213	213	12796500	188.66	165.44	169.8	163.145	55.65
11-03-2002	213	216	213	214	6398000	190	166.32	169.993	163.635	56.31
12-03-2002	213	213	207	213	15265000	191.32	167.17	170.153	164.12	55.42
13-03-2002	211	216	207	216	15436500	192.74	168.07	170.367	164.62	57.60
14-03-2002	216	216	211	211	10451500	193.94	168.89	170.54	165.105	52.95
18-03-2002	211	216	211	213	7058000	195.3	169.67	170.773	165.6	54.53
19-03-2002	214	214	211	211	4428000	196.62	170.47	170.98	166.095	52.62
20-03-2002	213	214	213	213	7918000	197.82	171.27	171.213	166.57	54.34
21-03-2002	214	216	213	213	32008000	198.84	172.07	171.4	167.055	54.34
22-03-2002	213	213	197	197	55287000	199.62	172.63	171.427	167.365	40.66
25-03-2002	193	203	193	199	13712500	200.32	173.15	171.527	167.695	42.61
26-03-2002	203	203	201	203	8585000	201.06	173.69	171.607	168.045	46.39
27-03-2002	203	205	199	201	5493500	201.72	174.29	171.633	168.43	44.80
28-03-2002	201	203	197	197	10236000	202.3	174.83	171.62	168.805	41.72
01-04-2002	199	209	199	209	18357000	203.04	175.53	171.74	169.22	52.32
02-04-2002	209	213	209	211	29541500	203.78	176.25	171.847	169.655	53.82
03-04-2002	213	213	209	211	4359500	204.6	177.01	171.953	170.08	53.82
04-04-2002	213	214	211	213	13232500	205.42	177.77	172.073	170.505	55.45
05-04-2002	214	234	214	230	64871000	206.58	178.74	172.293	170.99	66.35
08-04-2002	232	243	228	238	50845000	207.9	179.79	172.567	171.525	70.06
09-04-2002	238	251	238	247	34985000	209.28	180.98	172.927	172.095	73.58
10-04-2002	247	270	247	270	48520500	210.94	182.37	173.453	172.78	80.05
11-04-2002	270	276	247	251	56692000	212.22	183.55	173.9	173.37	65.73
12-04-2002	251	263	245	263	25650500	213.78	184.83	174.453	174.02	69.45
15-04-2002	267	280	267	276	24598000	215.36	186.22	175.093	174.715	72.88
16-04-2002	278	305	278	298	62077500	217.42	187.85	175.853	175.5	77.49
17-04-2002	298	327	298	321	60643000	219.74	189.69	176.78	176.41	81.11
18-04-2002	319	328	296	299	37985500	221.7	191.27	177.5	177.22	69.59
19-04-2002	298	303	288	301	20090000	223.7	192.87	178.22	178.03	70.01
22-04-2002	303	313	298	298	13092000	225.52	194.42	178.893	178.815	68.49
23-04-2002	298	303	298	298	5907500	227.5	195.91	179.593	179.59	68.49
24-04-2002	298	305	294	301	9305500	229.7	197.47	180.313	180.33	69.27
25-04-2002	301	303	296	299	3548500	231.78	198.95	181.06	181.08	68.07
26-04-2002	298	298	290	296	6452500	233.72	200.46	181.807	181.835	66.22
29-04-2002	296	296	284	284	7628000	235.42	201.79	182.473	182.53	59.28
30-04-2002	286	305	286	301	18225500	237.42	203.31	183.293	183.3	64.89
01-05-2002	301	301	296	298	7828500	239.16	204.76	184.16	184.055	63.24
02-05-2002	296	299	288	294	11789000	240.44	206.14	184.987	184.77	61.00
03-05-2002	294	305	294	303	19461500	241.9	207.59	185.833	185.475	64.08
06-05-2002	303	303	298	299	5737500	243.36	209.02	186.653	186.17	61.75
07-05-2002	299	301	296	301	3388000	244.82	210.41	187.527	186.9	62.48
08-05-2002	303	313	303	309	18479500	246.56	211.9	188.493	187.665	65.35
10-05-2002	309	325	309	325	22344500	248.66	213.57	189.567	188.49	70.25
13-05-2002	325	330	319	325	19604000	250.72	215.26	190.68	189.315	70.25
14-05-2002	325	327	323	327	13291500	253.04	217	191.827	190.13	70.85
15-05-2002	327	327	321	321	5253500	255.44	218.72	192.973	190.825	66.53
16-05-2002	321	323	317	323	7701000	257.8	220.48	194.16	191.515	67.25
17-05-2002	323	328	323	328	9446000	260.22	222.33	195.447	192.11	69.03
20-05-2002	330	330	323	325	10204500	262.5	224.15	196.76	192.72	66.68
21-05-2002	325	327	323	325	4951000	264.64	225.97	198	193.38	66.68
22-05-2002	325	325	309	309	8267500	266.56	227.61	199.147	193.99	55.09
23-05-2002	305	305	290	294	17778500	268.16	229.08	200.267	194.535	46.87
24-05-2002	294	299	294	298	4539000	269.86	230.59	201.4	195.08	49.05
27-05-2002	298	303	298	301	2187000	271.56	232.15	202.567	195.665	50.69
28-05-2002	303	309	303	309	9216500	273.52	233.73	203.767	196.285	54.86
29-05-2002	309	330	309	330	20052000	275.86	235.58	205.067	197.045	63.56
30-05-2002	330	340	330	340	25952500	278.44	237.53	206.46	197.845	66.84
31-05-2002	340	342	334	342	19028000	281.02	239.42	207.853	198.665	67.47
03-06-2002	344	344	332	334	4436000	283.44	241.14	209.193	199.41	62.36
04-06-2002	334	340	334	340	9606500	286.3	242.96	210.52	200.145	64.53
05-06-2002	338	338	330	334	4516500	289	244.66	211.767	200.895	60.76
06-06-2002	334	334	321	321	5435000	291.36	246.21	212.913	201.545	53.47
07-06-2002	321	323	319	323	4478500	293.8	247.76	214.127	202.175	54.38
10-06-2002	323	327	321	325	3831000	296.36	249.33	215.34	202.805	55.32
11-06-2002	327	336	327	336	18705000	298.9	250.97	216.653	203.53	60.17
12-06-2002	336	350	336	350	24747500	301.68	252.73	218.06	204.305	65.32
13-06-2002	350	369	350	365	35933000	304.76	254.68	219.593	205.155	69.83
14-06-2002	365	388	363	386	18761000	308.22	256.82	221.253	206.11	74.78
17-06-2002	386	386	371	379	8578000	311.2	258.89	222.893	207.02	70.62
18-06-2002	379	379	363	365	5154000	313.74	260.82	224.44	207.86	63.07
19-06-2002	363	363	350	355	3744000	315.9	262.59	225.953	208.67	58.28
20-06-2002	354	357	352	354	4517500	317.58	264.26	227.44	209.485	57.81
21-06-2002	354	354	348	350	2872500	319.56	265.89	228.887	210.315	55.86
24-06-2002	350	355	344	355	4307500	321.4	267.59	230.353	211.19	57.78
25-06-2002	355	355	342	348	7231000	322.84	269.1	231.76	212.03	54.22
26-06-2002	346	350	323	327	9357500	323.42	270.42	233.04	212.745	45.23
27-06-2002	328	336	327	330	12698000	323.6	271.67	234.327	213.485	46.59
28-06-2002	334	334	327	328	4372500	324.18	272.94	235.573	214.17	45.77
01-07-2002	328	330	301	307	10413000	324.3	274	236.68	214.74	38.20
02-07-2002	301	327	294	323	15365500	324.8	275.16	237.88	215.37	45.59
03-07-2002	323	328	313	328	4757500	325.4	276.45	239.073	216.045	47.69
04-07-2002	328	338	325	328	7481000	325.94	277.82	240.293	216.72	47.69
05-07-2002	330	332	321	323	3297500	326.42	279.1	241.44	217.4	45.64
08-07-2002	327	328	311	311	5403000	326.72	280.22	242.547	218.035	41.08
09-07-2002	311	317	296	298	6364500	327	281.21	243.527	218.605	36.80
10-07-2002	298	301	294	298	3045000	326.94	282.18	244.52	219.205	36.80
11-07-2002	294	298	288	288	4518000	326.74	282.95	245.42	219.805	33.66
12-07-2002	292	313	292	313	11280500	327.12	283.78	246.467	220.52	46.04
15-07-2002	313	315	303	315	5689500	327.36	284.63	247.513	221.215	46.89
16-07-2002	315	323	315	321	3392500	327.8	285.58	248.613	221.94	49.47
17-07-2002	315	340	311	338	8040000	328.54	286.68	249.787	222.78	56.00
18-07-2002	340	348	340	344	5584500	329.24	287.9	251.013	223.68	58.06
19-07-2002	344	346	332	338	2486000	329.5	289.08	252.213	224.55	55.28
22-07-2002	330	330	317	323	5488500	329.46	290.09	253.327	225.375	48.95
23-07-2002	315	323	311	323	4415500	329.38	291.21	254.46	226.215	48.95
24-07-2002	321	321	305	305	4649500	329.06	292.25	255.5	226.995	42.23
25-07-2002	313	319	307	307	6359000	328.74	293.27	256.567	227.805	43.16
26-07-2002	301	309	294	296	2812500	328.1	294.16	257.587	228.61	39.39
29-07-2002	296	299	282	298	11275000	327.56	295.03	258.62	229.46	40.41
30-07-2002	303	305	292	292	10680000	326.9	295.77	259.613	230.225	38.32
31-07-2002	296	296	282	288	12382000	326.48	296.52	260.567	230.98	36.96
01-08-2002	286	288	255	257	33684000	325.74	296.95	261.3	231.635	28.47
02-08-2002	249	263	243	259	43926000	324.96	297.41	262.047	232.29	29.60
05-08-2002	257	259	245	247	9185500	323.88	297.72	262.727	232.895	26.87
06-08-2002	242	243	230	234	21956500	322.38	297.95	263.28	233.42	24.26
07-08-2002	240	253	240	251	18950000	320.8	298.33	263.987	234	33.37
08-08-2002	253	255	245	251	11496500	319.02	298.73	264.693	234.6	33.37
09-08-2002	251	255	251	251	5814500	317.2	299.11	265.347	235.19	33.37
12-08-2002	253	259	249	257	2828500	315.66	299.55	265.98	235.81	36.72
13-08-2002	259	259	255	255	3604500	313.96	300.13	266.627	236.38	36.07
14-08-2002	255	255	243	247	5854500	312.22	300.61	267.18	236.88	33.51
15-08-2002	249	249	240	242	6487000	310.64	301	267.687	237.345	31.98
16-08-2002	242	247	240	243	14620000	309.04	301.42	268.187	237.855	32.64
19-08-2002	243	257	243	257	7031000	307.68	302.02	268.78	238.425	41.26
20-08-2002	259	276	259	276	21554500	306.48	302.69	269.473	239.11	50.51
21-08-2002	276	284	272	282	17193500	305.12	303.4	270.193	239.825	53.03
22-08-2002	282	284	270	272	7875500	303.26	304.01	270.873	240.51	48.59
23-08-2002	272	276	267	270	8093000	300.94	304.58	271.527	241.175	47.73
26-08-2002	269	272	267	269	2122000	298.74	304.97	272.173	241.855	47.28
27-08-2002	269	269	261	261	1275500	296.66	305.2	272.767	242.495	43.73
28-08-2002	259	259	242	245	9204000	294.46	305.18	273.213	243.08	37.63
29-08-2002	242	247	236	238	15092500	292.14	304.86	273.553	243.615	35.31
30-08-2002	238	247	238	247	7805000	290.08	304.82	273.953	244.185	40.40
02-09-2002	247	251	245	247	3548500	287.92	304.66	274.367	244.745	40.40
03-09-2002	247	249	245	247	8377500	285.9	304.37	274.7	245.295	40.40
04-09-2002	243	245	234	242	9455500	284.2	303.81	275.013	245.83	38.31
05-09-2002	243	255	243	247	15789500	282.54	303.07	275.293	246.38	41.56
06-09-2002	243	251	243	247	5002000	280.92	302.55	275.6	246.91	41.56
09-09-2002	249	253	249	251	3506000	279.8	302.05	275.933	247.46	44.29
10-09-2002	251	253	245	251	7040500	278.36	301.58	276.227	248	44.29
11-09-2002	249	249	247	247	2824000	276.74	301.07	276.547	248.49	42.02
12-09-2002	249	249	240	243	7377500	275.04	300.49	276.893	248.98	39.82
13-09-2002	240	242	238	238	3350000	273.34	299.88	277.18	249.415	37.19
16-09-2002	238	238	234	236	2070500	271.84	299.28	277.427	249.87	36.17
17-09-2002	240	245	240	243	6646000	270.74	298.87	277.72	250.33	42.18
18-09-2002	240	240	236	236	5454500	269.5	298.22	277.953	250.765	38.29
19-09-2002	232	232	199	199	42531500	267.72	297.23	277.873	250.995	25.12
20-09-2002	193	195	182	187	29430000	265.2	296.16	277.587	251.15	22.43
23-09-2002	185	197	185	193	16747500	262.76	295.06	277.34	251.325	26.66
24-09-2002	189	195	187	193	10540500	260.2	294	277.12	251.51	26.66
25-09-2002	191	203	189	203	11757500	257.5	293.02	276.953	251.715	33.66
26-09-2002	205	213	205	209	16113500	254.8	292.02	276.867	251.96	37.52
27-09-2002	213	213	209	213	16588000	252.3	290.9	276.82	252.235	40.02
30-09-2002	207	209	203	207	8174500	249.98	289.72	276.72	252.49	37.59
01-10-2002	203	205	201	205	2199500	247.62	288.5	276.68	252.75	36.79
02-10-2002	207	207	201	201	7603500	245.54	287.3	276.68	253.01	35.17
03-10-2002	199	203	199	203	2491500	243.46	286.1	276.667	253.29	36.67
07-10-2002	199	199	187	187	10079500	241.28	284.69	276.533	253.51	30.58
08-10-2002	185	185	174	176	25712500	238.84	283.2	276.3	253.675	27.23
09-10-2002	174	174	158	162	27014500	236.24	281.57	275.927	253.77	23.68
10-10-2002	160	164	158	164	24917500	233.76	280.12	275.6	253.865	25.18
11-10-2002	168	170	162	162	11624500	231.86	278.8	275.253	253.94	24.66
14-10-2002	155	155	139	139	33331500	229.46	277.21	274.76	253.9	19.61
15-10-2002	139	139	110	131	184072000	227.14	275.51	274.193	253.83	18.22
16-10-2002	133	139	129	131	85493000	225.08	273.73	273.66	253.73	18.22
17-10-2002	131	135	128	133	32273000	222.72	271.76	273.127	253.67	19.87
18-10-2002	135	145	135	141	42729000	220.52	269.77	272.66	253.65	26.29
21-10-2002	141	155	141	151	32322000	218.52	267.86	272.247	253.64	33.46
22-10-2002	155	156	147	147	30142500	216.32	265.99	271.807	253.565	32.12
23-10-2002	147	153	145	149	18884000	214.2	264.08	271.487	253.52	33.56
24-10-2002	151	151	147	147	2568500	212.2	262.21	271.14	253.435	32.81
25-10-2002	149	151	147	147	8023500	210.3	260.47	270.767	253.34	32.81
28-10-2002	149	156	149	155	11069500	208.54	258.79	270.46	253.275	39.11
29-10-2002	155	166	155	164	29327500	206.68	257.18	270.24	253.255	45.33
30-10-2002	162	162	156	160	17534500	204.36	255.42	269.913	253.195	43.22
31-10-2002	160	164	160	160	25744000	201.92	253.52	269.573	253.125	43.22
01-11-2002	162	166	158	160	27148000	199.68	251.47	269.233	253.075	43.22
04-11-2002	160	162	158	162	23006000	197.52	249.23	268.893	253.025	44.82
05-11-2002	164	164	158	158	21715500	195.3	247.02	268.413	252.955	42.25
06-11-2002	160	160	147	149	24689500	193.06	244.86	267.82	252.84	37.09
07-11-2002	147	151	143	147	15411000	191.1	242.78	267.153	252.685	36.04
08-11-2002	143	145	139	141	16427500	189.16	240.65	266.293	252.455	33.01
11-11-2002	139	141	137	141	8850500	187.04	238.56	265.56	252.225	33.01
12-11-2002	139	149	139	149	12004500	185.08	236.5	264.8	252.045	40.71
13-11-2002	151	151	145	145	10627000	183.04	234.47	263.927	251.785	38.34
14-11-2002	147	149	147	147	8885500	181.14	232.67	262.92	251.545	40.22
15-11-2002	151	153	149	149	17734500	179.18	230.86	261.773	251.265	42.11
18-11-2002	139	139	129	133	35248000	176.9	228.91	260.667	250.925	33.07
19-11-2002	133	143	128	141	32817500	174.7	227.25	259.6	250.625	40.01
20-11-2002	143	156	143	153	40184000	172.74	225.55	258.633	250.355	48.61
21-11-2002	155	158	153	156	22046500	170.92	223.83	257.687	250.14	50.52
22-11-2002	160	189	158	189	65049500	169.84	222.44	256.94	250.13	65.65
25-11-2002	189	218	189	199	60096500	169.06	221.2	256.273	250.15	68.77
26-11-2002	193	193	172	185	32182500	168.04	219.94	255.533	250.08	60.49
27-11-2002	178	199	176	189	19364500	166.96	218.85	254.9	250.03	61.90
28-11-2002	195	195	191	193	10775000	166.1	217.8	254.18	249.99	63.31
29-11-2002	195	195	191	193	2966000	165.98	216.85	253.48	249.9	63.31
02-12-2002	193	197	193	193	4227000	166.1	215.65	252.807	249.715	63.31
03-12-2002	195	216	195	213	13983000	166.5	214.63	252.207	249.63	70.20
04-12-2002	213	213	207	207	2946000	166.78	213.49	251.593	249.535	66.19
11-12-2002	207	216	201	203	9424000	166.78	212.14	250.94	249.41	63.58
12-12-2002	203	220	195	201	23076500	166.62	210.71	250.22	249.305	62.25
13-12-2002	201	201	193	195	7367500	166.26	209.28	249.353	249.18	58.33
16-12-2002	199	201	184	185	8638500	165.82	207.9	248.42	248.995	52.41
17-12-2002	187	203	182	203	14708000	165.78	206.7	247.593	248.955	60.24
18-12-2002	193	224	193	216	38465500	166.08	205.81	246.893	249.03	64.75
19-12-2002	216	255	216	251	27128000	167.04	205.25	246.413	249.26	73.47
20-12-2002	253	267	243	257	26644500	168.44	204.86	245.94	249.51	74.63
23-12-2002	257	274	257	269	13584500	170.3	204.57	245.567	249.8	76.81
27-12-2002	269	269	243	243	6875500	171.92	204.08	245.02	249.925	63.97
02-01-2003	243	243	226	226	6623000	173.16	203.46	244.467	249.99	57.24
03-01-2003	232	247	232	243	8621500	174.78	203.32	244.127	250.135	61.59
06-01-2003	243	247	236	242	9659500	176.84	203.15	243.753	250.28	61.20
07-01-2003	242	245	232	232	9515500	178.86	203	243.293	250.36	57.25
08-01-2003	234	234	199	201	16767500	180.26	202.67	242.573	250.31	47.09
09-01-2003	199	230	197	220	20003500	182	202.36	241.84	250.345	52.64
10-01-2003	223	248	223	230	16740500	183.78	202.15	241.107	250.44	55.29
13-01-2003	230	235	215	220	10273000	185.16	201.84	240.293	250.475	52.14
14-01-2003	223	238	218	233	20949000	186.88	201.6	239.62	250.575	55.68
15-01-2003	240	245	233	238	16041000	188.66	201.43	238.94	250.78	56.99
16-01-2003	238	245	233	240	8074000	190.52	201.36	238.313	250.985	57.54
17-01-2003	245	250	243	243	10331500	192.44	201.37	237.793	251.185	58.38
20-01-2003	243	243	238	243	3896500	194.2	201.37	237.26	251.395	58.38
21-01-2003	243	243	235	235	3291000	195.62	201.15	236.66	251.585	54.99
22-01-2003	235	248	235	243	17985000	197.28	200.82	236.04	251.755	57.64
23-01-2003	243	245	240	245	6919000	198.98	200.45	235.34	251.925	58.30
24-01-2003	245	245	233	235	9721000	200.48	200.08	234.473	252.045	53.78
27-01-2003	230	230	213	220	9337500	201.64	199.58	233.367	252.08	47.79
28-01-2003	215	215	198	215	42570000	202.78	199.04	232.273	252.005	45.95
29-01-2003	218	223	210	210	17654000	204	198.53	231.24	251.865	44.12
30-01-2003	213	220	205	208	13734500	205.22	198.16	230.26	251.67	43.38
31-01-2003	208	213	203	210	7157000	206.6	197.88	229.3	251.37	44.39
03-02-2003	213	225	210	225	16399000	208.28	197.66	228.467	251.24	51.38
04-02-2003	228	240	228	240	19186000	210.1	197.59	227.7	251.125	57.18
05-02-2003	240	243	238	240	10412500	212	197.52	226.98	250.945	57.18
06-02-2003	240	245	240	243	15854500	213.92	197.53	226.42	250.67	58.34
07-02-2003	245	245	240	245	4371000	215.84	197.51	225.853	250.29	59.13
10-02-2003	243	245	235	238	4418500	217.94	197.42	225.253	249.985	55.18
11-02-2003	238	238	230	235	4533000	219.82	197.26	224.773	249.655	53.53
13-02-2003	238	243	238	240	13895000	221.56	197.15	224.22	249.365	55.90
14-02-2003	240	240	235	240	3849000	223.24	197.08	223.633	249.075	55.90
17-02-2003	243	248	240	243	13720500	224.32	197.08	223.067	248.785	57.41
18-02-2003	243	245	240	245	3481500	225.24	197.15	222.547	248.515	58.43
19-02-2003	245	245	240	240	7297000	226.34	197.19	222.073	248.235	54.89
20-02-2003	240	240	230	233	7224500	227.22	197.09	221.64	247.98	50.29
21-02-2003	233	238	233	238	6267000	228.12	197.11	221.24	247.665	53.30
24-02-2003	238	240	235	240	3667500	229.06	197.52	220.92	247.375	54.48
25-02-2003	238	238	233	235	6446000	229.9	198	220.4	247.08	51.00
26-02-2003	238	238	225	225	10102500	230.14	198.32	219.8	246.69	44.82
27-02-2003	228	233	228	230	6291000	230.6	198.69	219.193	246.345	48.20
28-02-2003	238	238	230	235	6145000	231.24	199.01	218.507	246.015	51.40
04-03-2003	235	235	230	235	3906000	231.92	199.27	217.78	245.645	51.40
05-03-2003	233	233	230	230	2840500	232.62	199.44	217.06	245.17	47.96
06-03-2003	230	233	230	233	3455000	233.58	199.7	216.46	244.71	50.12
07-03-2003	230	233	230	233	6919000	234.18	199.98	215.86	244.24	50.12
10-03-2003	230	230	228	228	14943500	234.42	200.25	215.347	243.775	46.40
11-03-2003	228	230	220	228	15362000	233.96	200.5	214.82	243.3	46.40
12-03-2003	228	233	228	230	2397500	233.42	200.93	214.38	242.81	48.18
13-03-2003	233	233	230	233	2288000	232.7	201.5	213.947	242.35	50.83
14-03-2003	235	238	233	233	3764000	232.5	202.21	213.553	241.89	50.83
17-03-2003	230	233	230	233	3060500	232.64	202.9	213.187	241.51	50.83
18-03-2003	235	235	230	233	6506500	232.44	203.61	213.027	241.205	50.83
19-03-2003	233	233	230	230	1208000	232.2	204.52	212.833	240.865	47.56
20-03-2003	233	243	230	240	14722500	232.36	205.61	212.787	240.56	57.39
21-03-2003	240	248	240	245	19307000	233.24	206.75	212.86	240.24	61.29
24-03-2003	245	248	240	243	15223500	233.7	207.85	212.807	239.805	58.96
25-03-2003	240	248	240	248	18953500	234.06	208.92	212.787	239.345	62.77
26-03-2003	248	253	248	248	19828000	234.62	209.89	212.767	238.875	62.77
27-03-2003	250	258	250	258	26871500	235.12	211	212.773	238.495	69.36
28-03-2003	255	260	255	260	10932500	235.56	212.11	212.807	238.095	70.49
31-03-2003	258	258	248	250	12520000	235.76	213.14	212.827	237.675	58.85
01-04-2003	245	255	245	255	4602500	236	214.22	212.913	237.345	62.21
03-04-2003	258	260	258	260	6442000	236.34	215.27	213.027	237.03	65.26
04-04-2003	258	273	258	273	13360000	237.1	216.36	213.133	236.77	71.67
07-04-2003	275	303	275	300	22810500	238.24	217.76	213.293	236.59	79.95
08-04-2003	298	305	290	295	14900500	239.24	219.11	213.38	236.315	75.55
09-04-2003	290	313	290	300	28511500	240.54	220.51	213.567	235.99	76.92
10-04-2003	298	305	298	305	12043000	242.24	221.94	213.8	235.585	78.23
11-04-2003	305	310	303	305	13369500	244.04	223.41	214.04	235.215	78.23
14-04-2003	303	305	295	300	4980500	245.84	224.92	214.3	234.89	73.39
15-04-2003	303	305	295	303	10475000	247.74	226.48	214.687	234.63	74.41
16-04-2003	305	318	305	315	35645000	249.84	228.22	215.2	234.435	78.05
17-04-2003	313	313	305	313	11693000	251.6	229.94	215.64	234.25	76.11
21-04-2003	310	310	308	310	4403000	253	231.55	216.06	234.025	73.17
22-04-2003	310	310	298	305	9690500	254.3	233.15	216.447	233.81	68.43
23-04-2003	308	308	300	305	12397500	255.54	234.73	216.867	233.7	68.43
24-04-2003	308	313	305	310	10600000	256.84	236.34	217.287	233.6	70.63
25-04-2003	305	305	290	293	24875500	257.94	237.94	217.593	233.425	56.24
28-04-2003	288	293	273	288	27498500	259	239.41	217.84	233.33	52.83
29-04-2003	293	305	293	305	14324500	260.3	240.93	218.2	233.24	61.40
30-04-2003	305	310	300	303	21583500	261.56	242.4	218.573	233.115	60.02
01-05-2003	303	310	303	305	11359000	262.8	243.56	218.987	233	60.96
02-05-2003	305	305	303	303	2095500	263.96	244.6	219.42	232.9	59.45
05-05-2003	308	313	305	313	17611000	265.42	245.88	219.933	232.91	64.23
06-05-2003	315	330	315	328	32821000	267.32	247.27	220.5	233.06	69.96
07-05-2003	328	350	328	348	32421500	269.52	248.82	221.247	233.31	75.58
08-05-2003	348	355	343	345	20711000	271.62	250.34	222.22	233.595	73.36
09-05-2003	345	348	340	340	17160000	273.72	251.81	223.24	233.73	69.69
12-05-2003	350	350	340	343	6850500	276.08	253.11	224.24	233.87	70.64
13-05-2003	345	348	340	340	10935000	278.28	254.44	225.22	233.965	68.34
14-05-2003	335	335	323	325	21954000	280.08	255.66	226.033	233.9	58.14
19-05-2003	323	323	305	305	24863500	281.48	256.7	226.673	233.705	47.87
20-05-2003	305	323	303	320	27510000	283.28	257.95	227.387	233.615	54.38
21-05-2003	320	328	318	318	20441000	284.98	259.28	228.127	233.59	53.42
22-05-2003	320	325	318	325	6626500	286.82	260.5	228.927	233.6	56.32
23-05-2003	325	338	325	335	16449000	288.96	261.69	229.82	233.75	60.14
26-05-2003	340	360	340	355	29711000	291.5	262.73	230.833	233.99	66.45
27-05-2003	355	360	353	360	14490000	294.1	263.76	231.987	234.31	67.82
28-05-2003	360	365	358	363	21513500	296.7	264.7	233.233	234.635	68.65
29-05-2003	363	370	360	360	12280500	299.24	265.87	234.553	234.975	66.80
02-06-2003	363	365	358	363	8964000	301.84	267.24	235.88	235.35	67.74
03-06-2003	363	365	355	355	9933000	304.28	268.36	237.167	235.84	62.66
04-06-2003	355	360	350	358	6544000	306.84	269.52	238.627	236.335	63.75
05-06-2003	360	368	358	360	14220500	309.24	270.8	240.153	236.9	64.50
06-06-2003	360	368	358	365	7735000	311.64	272.44	241.713	237.555	66.37
09-06-2003	368	375	365	375	11843500	314.28	273.99	243.327	238.175	69.80
10-06-2003	375	375	368	373	5069000	316.78	275.42	244.873	238.785	68.30
11-06-2003	373	378	358	363	16498000	319.08	276.85	246.287	239.345	61.22
12-06-2003	360	360	353	358	10364500	321.08	278.1	247.693	239.85	57.98
13-06-2003	360	365	358	363	7962000	323.14	279.35	249.12	240.39	60.25
16-06-2003	363	368	363	368	4769000	325.5	280.63	250.593	240.995	62.43
17-06-2003	368	373	353	353	11032000	327.46	281.73	251.967	241.55	53.03
18-06-2003	355	355	348	353	10550000	329.32	282.83	253.287	242.1	53.03
19-06-2003	353	365	353	365	11272000	331.16	284.13	254.627	242.64	58.79
20-06-2003	363	370	363	370	11331000	332.56	285.4	256.027	243.11	60.93
23-06-2003	370	370	363	365	6619000	333.96	286.6	257.393	243.525	57.70
24-06-2003	360	363	353	355	9482500	335.06	287.8	258.693	243.94	51.77
25-06-2003	355	358	348	350	6791500	335.96	289.1	259.947	244.34	49.06
26-06-2003	353	358	350	355	10666500	336.96	290.5	261.26	244.77	51.78
27-06-2003	355	365	355	365	11189000	338.26	292.05	262.7	245.29	56.75
30-06-2003	363	365	358	358	5385000	339.36	293.55	264.107	245.855	52.66
01-07-2003	360	363	358	360	3031500	340.26	295.05	265.567	246.465	53.69
02-07-2003	360	365	360	365	5216000	341.3	296.45	267.06	247.055	56.25
03-07-2003	368	370	355	358	10991000	342.26	297.63	268.453	247.61	51.92
04-07-2003	358	358	355	358	1906000	343.32	298.81	269.873	248.165	51.92
07-07-2003	358	365	358	365	6465000	344.52	300.03	271.327	248.78	55.86
08-07-2003	365	380	365	380	20738500	345.92	301.38	272.867	249.445	62.87
09-07-2003	380	383	378	383	6296000	347.72	302.83	274.533	250.125	64.10
10-07-2003	383	385	380	385	6369000	349.66	304.33	276.16	250.795	64.94
11-07-2003	380	410	378	410	19057500	351.76	306.03	277.873	251.59	73.28
14-07-2003	410	428	400	425	14372500	354.2	307.88	279.667	252.48	76.85
15-07-2003	425	435	425	425	13850000	356.6	309.7	281.24	253.39	76.85
16-07-2003	423	423	395	398	14423000	358.5	311.23	282.567	254.19	60.11
17-07-2003	390	398	385	388	13021500	360	312.71	283.92	254.95	55.31
18-07-2003	385	390	385	390	3329500	361.24	314.28	285.26	255.685	56.07
21-07-2003	395	395	390	393	7966000	362.14	315.83	286.593	256.47	57.24
22-07-2003	393	400	388	390	12364500	363.04	317.33	287.907	257.425	55.64
23-07-2003	388	390	383	385	7294500	363.94	318.83	289.187	258.415	52.99
24-07-2003	380	380	368	375	20243500	364.58	320.33	290.267	259.325	48.06
25-07-2003	375	378	375	375	7743500	365.28	321.78	291.387	260.235	48.06
28-07-2003	380	383	373	375	5621500	366.28	323.18	292.533	261.095	48.06
29-07-2003	375	378	373	375	3898500	367.68	324.58	293.693	261.925	48.06
30-07-2003	373	383	370	383	5680000	368.94	326.11	294.947	262.775	52.79
31-07-2003	383	383	378	380	3277500	370.18	327.58	296.247	263.64	50.92
01-08-2003	383	383	373	375	2769500	371.18	329	297.393	264.49	47.87
04-08-2003	373	373	370	373	4552000	371.94	330.45	298.44	265.35	46.67
05-08-2003	370	373	345	348	22258000	371.8	331.65	299.087	266.075	34.88
06-08-2003	348	368	348	365	28101000	371.9	333	299.807	266.965	45.05
07-08-2003	373	388	373	388	15208000	372.4	334.55	300.6	268.025	55.23
08-08-2003	390	390	380	383	4105500	372.86	336.05	301.533	269.13	52.93
11-08-2003	383	383	380	383	2316500	373.26	337.55	302.58	270.225	52.93
12-08-2003	383	383	380	383	1478000	373.82	339.05	303.513	271.33	52.93
13-08-2003	383	385	380	383	3332500	374.32	340.58	304.453	272.55	52.93
14-08-2003	380	380	368	370	8826500	374.52	341.88	305.373	273.745	46.21
15-08-2003	370	378	368	375	16287500	374.72	343.18	306.533	274.965	48.90
19-08-2003	378	388	373	375	23109500	374.72	344.5	307.567	276.175	48.90
20-08-2003	375	380	373	380	8633500	374.86	345.82	308.567	277.37	51.70
21-08-2003	380	383	378	380	14668000	375.2	347.14	309.633	278.515	51.70
22-08-2003	380	380	378	380	11517500	375.64	348.36	310.613	279.68	51.70
25-08-2003	380	380	378	380	2883000	375.98	349.56	311.56	280.835	51.70
26-08-2003	375	380	375	380	4949000	376.22	350.86	312.493	282	51.70
27-08-2003	380	385	375	380	14970000	376.76	352.11	313.407	283.165	51.70
28-08-2003	378	383	378	380	4223000	377.3	353.31	314.32	284.29	51.70
29-08-2003	380	380	378	380	13159500	377.6	354.38	315.287	285.37	51.70
01-09-2003	380	383	378	380	14363000	377.8	355.18	316.2	286.47	51.70
02-09-2003	380	385	378	385	18919000	378.2	356.08	317.133	287.595	56.36
03-09-2003	393	410	388	408	55362000	379.26	357.16	318.287	288.835	70.46
04-09-2003	413	428	413	423	34800500	380.72	358.34	319.64	290.14	75.93
05-09-2003	430	445	425	440	46649500	382.42	359.69	321.14	291.55	80.36
08-09-2003	435	458	428	455	10001500	384.22	361.24	322.773	293.08	83.29
09-09-2003	453	458	445	445	7628500	385.96	362.66	324.353	294.57	75.24
10-09-2003	433	443	425	425	9356500	387.26	363.76	325.787	295.99	62.28
11-09-2003	425	425	410	415	8959000	388.26	364.78	327.053	297.36	56.99
12-09-2003	415	435	415	430	13292500	389.7	365.98	328.32	298.765	62.18
15-09-2003	430	430	413	413	8918500	390.8	367.06	329.473	300.105	54.20
16-09-2003	418	423	415	423	7718500	391.96	368.24	330.673	301.485	57.65
17-09-2003	428	435	428	428	12474500	392.92	369.42	331.893	302.88	59.29
18-09-2003	428	433	428	430	7193500	393.86	370.79	333.173	304.365	59.96
19-09-2003	430	430	428	430	1474500	394.76	372.21	334.473	305.81	59.96
23-09-2003	423	433	420	433	7362500	395.22	373.49	335.76	307.21	61.08
24-09-2003	433	440	430	438	16695000	395.48	374.84	337.08	308.62	62.93
25-09-2003	438	453	435	450	35356000	395.98	376.29	338.46	309.925	67.00
26-09-2003	453	455	448	455	38358500	397.12	377.81	339.86	311.205	68.54
29-09-2003	455	460	450	453	8952500	398.42	379.21	341.28	312.545	67.19
30-09-2003	455	458	450	453	12616000	399.68	380.46	342.747	313.865	67.19
01-10-2003	453	455	450	453	9033000	400.88	381.51	344.18	315.165	67.19
02-10-2003	458	470	458	468	26235500	402.44	382.74	345.7	316.54	72.32
03-10-2003	468	480	468	475	15332500	404.24	384.09	347.3	317.95	74.34
06-10-2003	478	483	468	473	10251000	406.2	385.39	348.953	319.25	72.71
07-10-2003	473	473	458	465	12737500	408	386.64	350.52	320.54	66.43
08-10-2003	465	475	465	468	7281500	409.86	388.07	352.073	321.865	67.56
09-10-2003	470	483	470	480	13173000	411.96	389.82	353.707	323.26	71.67
10-10-2003	485	488	475	483	10874000	413.96	391.45	355.393	324.7	72.61
13-10-2003	485	493	483	488	9121500	416.12	393.15	357.093	326.215	74.14
14-10-2003	490	495	478	478	9698500	418.18	394.68	358.727	327.59	66.17
15-10-2003	480	485	478	478	5040000	420.28	396.11	360.393	328.9	66.17
16-10-2003	480	480	468	470	9937500	422.72	397.26	362.007	329.995	60.17
17-10-2003	478	480	475	478	5427500	424.98	398.44	363.66	331.1	63.71
20-10-2003	480	480	478	478	4473500	426.78	399.59	365.293	332.145	63.71
21-10-2003	480	490	478	478	6955500	428.68	400.77	366.927	333.32	63.71
22-10-2003	478	485	478	480	6330000	430.62	401.94	368.573	334.59	64.69
23-10-2003	478	480	470	473	9118000	432.42	403.12	370.173	335.74	58.71
24-10-2003	475	475	465	468	4283000	434.12	404.22	371.76	336.87	54.81
27-10-2003	463	463	445	448	8755500	435.68	405.1	373.147	337.95	42.62
28-10-2003	450	453	440	440	7833500	436.98	405.85	374.447	339.145	38.90
29-10-2003	450	450	433	438	8419500	438.24	406.48	375.747	340.235	38.00
30-10-2003	440	443	435	438	4916000	439.4	407.13	377.013	341.275	38.00
31-10-2003	440	443	435	435	7588000	440.5	407.85	378.26	342.35	36.54
03-11-2003	438	438	423	428	6571500	441.46	408.55	379.393	343.325	33.32
04-11-2003	433	450	433	450	18884000	442.86	409.42	380.66	344.385	48.64
05-11-2003	455	475	455	463	24605000	444.52	410.37	382.08	345.5	55.19
06-11-2003	465	470	458	463	16191500	446.18	411.47	383.467	346.6	55.19
07-11-2003	463	463	458	460	2746000	447.78	412.54	384.8	347.685	53.37
10-11-2003	460	460	448	448	4726500	449.14	413.37	385.967	348.75	46.73
11-11-2003	445	458	445	455	9095500	450.64	414.22	387	349.81	50.59
12-11-2003	455	455	448	450	25324500	451.94	415.07	388.033	350.835	47.92
13-11-2003	453	453	445	448	12930000	452.74	416	389.02	351.9	46.85
14-11-2003	445	448	445	448	6954500	453.24	416.98	389.973	353.04	46.85
17-11-2003	443	443	438	438	8944500	453.2	417.81	390.86	354.155	41.49
18-11-2003	438	443	438	440	3954500	452.9	418.56	391.793	355.305	42.90
19-11-2003	440	445	435	445	3125000	452.9	419.43	392.74	356.49	46.37
20-11-2003	445	448	445	448	1503500	453.36	420.31	393.627	357.68	48.40
21-11-2003	445	450	440	448	11960500	454.02	421.14	394.527	358.795	48.40
01-12-2003	450	458	448	453	14942500	454.48	422.09	395.48	359.86	51.91
02-12-2003	453	455	448	453	7787000	455.28	423.04	396.467	360.925	51.91
03-12-2003	453	460	453	455	11458500	455.92	423.94	397.467	361.985	53.38
04-12-2003	455	460	453	460	6838000	456.56	424.74	398.467	363.06	56.93
05-12-2003	458	460	453	455	2290000	457.06	425.46	399.547	364.145	52.62
08-12-2003	455	463	455	463	6397500	457.72	426.24	400.713	365.285	58.09
09-12-2003	463	463	455	458	7494000	458.22	426.72	401.733	366.375	53.90
10-12-2003	455	455	448	453	7932000	458.52	427	402.733	367.44	50.01
11-12-2003	453	455	453	455	4575000	458.62	427.3	403.733	368.5	51.52
12-12-2003	458	458	450	453	6787500	458.58	427.85	404.733	369.54	49.90
15-12-2003	455	458	453	458	5817000	458.68	428.55	405.7	370.63	53.81
16-12-2003	455	455	450	455	4735500	458.72	429.2	406.547	371.74	51.23
17-12-2003	455	455	453	455	1160500	458.76	429.82	407.26	372.825	51.23
18-12-2003	455	463	455	463	8224500	458.66	430.55	408.047	373.94	57.53
19-12-2003	463	475	463	475	13452000	458.66	431.45	408.947	375.14	64.86
22-12-2003	475	483	475	483	7134500	458.86	432.53	409.88	376.43	68.74
23-12-2003	483	490	483	488	7939500	459.32	433.66	410.867	377.72	70.90
29-12-2003	490	505	490	503	11729000	460.02	434.94	412.053	379.06	76.21
30-12-2003	510	515	485	500	10547500	460.42	436.19	413.353	380.385	73.33
02-01-2004	495	515	490	510	4531500	460.96	437.46	414.62	381.785	76.51
05-01-2004	515	545	515	540	15162500	462	439.06	416.1	383.32	83.06
06-01-2004	540	565	520	525	14960500	462.94	440.56	417.433	384.78	72.22
07-01-2004	525	535	515	535	13397500	464.08	442.18	418.767	386.315	74.60
08-01-2004	535	580	535	580	31625500	466.28	444.5	420.267	388.075	82.05
09-01-2004	585	600	565	565	10007000	468.02	446.5	421.633	389.75	74.24
12-01-2004	560	570	545	550	11001500	469.46	448.12	422.88	391.335	67.33
13-01-2004	545	565	545	550	6809500	470.9	449.79	424.147	392.92	67.33
14-01-2004	550	565	550	560	7806000	472.5	451.56	425.46	394.555	69.52
15-01-2004	570	585	570	575	12134000	474.54	453.48	426.927	396.265	72.50
16-01-2004	575	590	565	570	10467000	476.58	455.35	428.34	397.965	70.04
19-01-2004	580	585	550	555	10255000	478.72	457.2	429.64	399.54	63.13
20-01-2004	560	560	555	560	5176500	481.12	459.05	430.94	401.115	64.39
21-01-2004	550	565	550	555	5874000	483.46	460.85	432.14	402.675	62.10
23-01-2004	555	560	555	560	3658000	485.9	462.65	433.387	404.235	63.50
26-01-2004	560	560	535	545	11085500	488.1	464.3	434.6	405.72	56.74
27-01-2004	545	550	535	545	10348500	490.44	465.95	435.847	407.155	56.74
28-01-2004	545	550	530	535	4708500	492.14	467.5	436.993	408.53	52.42
29-01-2004	535	535	505	515	9065000	493.18	468.85	437.973	409.855	45.04
30-01-2004	515	520	505	520	5442500	494.32	470.25	439.087	411.18	47.05
03-02-2004	510	510	485	500	12678000	495.12	471.45	440.067	412.38	40.65
04-02-2004	500	510	490	495	12157000	496.06	472.6	440.933	413.49	39.22
05-02-2004	493	515	493	515	10431500	497.26	473.95	441.9	414.565	47.24
06-02-2004	520	545	520	535	18176500	498.96	475.45	443.033	415.765	53.81
09-02-2004	540	555	535	550	16027000	501	476.87	444.333	417.015	58.03
10-02-2004	550	550	535	545	4461500	502.94	478.09	445.633	418.215	56.18
11-02-2004	545	555	545	545	7947500	505.08	479.14	446.9	419.415	56.18
12-02-2004	550	555	520	530	17155000	506.88	479.89	448	420.565	50.60
13-02-2004	530	540	530	535	4054000	508.68	480.79	449.18	421.725	52.30
16-02-2004	535	550	530	540	5590000	510.52	481.94	450.38	422.85	54.01
17-02-2004	545	565	540	545	18967000	512.46	483.24	451.58	424.01	55.71
18-02-2004	555	555	540	555	19508000	514.5	484.49	452.893	425.235	58.99
19-02-2004	555	555	540	555	13285000	516.54	485.91	454.207	426.485	58.99
20-02-2004	560	565	550	555	13097000	518.54	487.23	455.473	427.735	58.99
24-02-2004	560	560	545	545	11408000	520.24	488.4	456.573	428.91	54.00
25-02-2004	545	550	540	540	4731000	521.94	489.5	457.62	430.145	51.65
26-02-2004	540	555	540	555	6680000	523.78	490.75	458.753	431.48	57.62
27-02-2004	555	560	535	540	8054000	525.42	491.82	459.62	432.655	50.85
01-03-2004	545	545	525	535	9865500	527.06	492.79	460.353	433.815	48.80
02-03-2004	540	570	540	570	23376500	529.36	493.99	461.32	435.14	60.76
03-03-2004	570	570	565	570	3090500	531.7	495.14	462.467	436.475	60.76
04-03-2004	570	575	560	560	3232000	533.74	496.21	463.613	437.71	56.39
05-03-2004	565	570	565	570	10749000	536.04	497.38	464.813	438.92	59.52
08-03-2004	570	570	560	560	5024000	538.14	498.45	465.927	439.98	55.25
09-03-2004	555	565	550	560	8895000	540.08	499.37	467.06	441.055	55.25
10-03-2004	560	560	530	530	10380000	541.18	499.92	468.027	442.005	44.21
11-03-2004	530	535	515	525	7059500	542.02	500.44	469.027	442.915	42.68
12-03-2004	510	535	505	535	7398500	542.96	501.14	470.093	443.89	46.66
15-03-2004	540	540	530	530	3257000	543.5	501.76	471.127	444.915	44.98
16-03-2004	525	525	515	520	5711000	543.9	502.16	472.093	445.99	41.74
17-03-2004	530	530	525	525	5696500	544.2	502.58	473.04	447.015	43.91
18-03-2004	535	535	525	530	2938500	544	503	474.04	448.075	46.08
19-03-2004	535	540	530	540	2167500	544.3	503.62	475.14	449.15	50.22
23-03-2004	535	535	525	530	4340500	544.2	504.14	476.187	450.125	46.39
24-03-2004	530	535	530	530	4940500	543.2	504.74	477.4	451	46.39
25-03-2004	530	530	525	525	3654000	542.4	505.21	478.467	451.825	44.42
26-03-2004	525	525	505	515	10595500	541.7	505.58	479.313	452.585	40.70
29-03-2004	520	520	510	515	3260500	541	505.95	480.193	453.36	40.70
30-03-2004	520	535	515	535	13887500	540.5	506.5	481.207	454.22	50.34
31-03-2004	540	545	525	535	17420500	539.7	507.12	482.22	455.12	50.34
01-04-2004	535	535	530	535	10381500	539	507.79	483.233	456.005	50.34
02-04-2004	540	560	540	560	13217500	539.1	508.91	484.5	457.005	60.40
06-04-2004	565	590	560	575	29601500	539.4	510.26	485.833	458.055	64.98
07-04-2004	580	580	555	555	16208000	539.4	511.43	487.033	458.955	55.72
08-04-2004	560	570	555	560	11026500	539.4	512.65	488.233	459.89	57.36
12-04-2004	560	560	545	550	2043500	539.5	513.8	489.367	460.825	53.13
13-04-2004	555	560	545	550	5550000	539.6	515.02	490.5	461.785	53.13
14-04-2004	550	555	545	550	3061500	539.9	516.02	491.633	462.72	53.13
15-04-2004	550	565	545	560	9587500	540.8	516.99	492.833	463.68	57.08
16-04-2004	560	560	530	530	12892000	541	517.66	493.833	464.565	44.86
19-04-2004	535	540	530	535	13136500	541.7	518.41	494.867	465.475	46.90
20-04-2004	540	585	540	580	30518500	543.4	519.73	496.2	466.55	60.92
21-04-2004	580	620	570	595	37313500	545	521.13	497.633	467.675	64.30
22-04-2004	595	605	585	605	7646000	546.4	522.68	499.1	468.875	66.39
23-04-2004	610	620	605	610	7823500	547.6	524.3	500.447	470.15	67.42
26-04-2004	610	610	600	605	4714500	548.8	525.87	501.66	471.425	65.27
27-04-2004	605	605	600	605	2265500	550	527.54	502.76	472.675	65.27
28-04-2004	600	610	595	610	2708500	551.6	529.24	503.793	473.9	66.51
29-04-2004	600	600	575	580	13652500	552.5	530.59	504.693	475.01	54.07
30-04-2004	570	570	555	570	10801000	553.1	531.81	505.66	476.06	50.66
04-05-2004	575	605	575	600	18322500	554.2	533.33	506.893	477.235	59.00
05-05-2004	600	605	560	565	20742000	554.4	534.45	507.793	478.27	48.67
06-05-2004	565	565	540	550	20509000	554.3	535.42	508.707	479.23	45.03
07-05-2004	550	565	535	555	6991500	554.3	536.42	509.587	480.18	46.47
10-05-2004	540	545	525	540	16178500	554.2	537.22	510.333	480.98	42.85
11-05-2004	540	565	540	560	9654500	554.6	538.27	511.2	481.865	48.60
12-05-2004	570	585	565	585	11446000	555.2	539.49	512.233	482.865	54.73
13-05-2004	585	585	565	575	3690000	555.9	540.66	513.18	483.69	52.05
14-05-2004	575	580	560	575	17726000	556.7	541.88	514.093	484.44	52.05
17-05-2004	545	560	505	510	13211000	555.5	542.43	514.493	484.865	38.04
18-05-2004	520	555	520	540	16659500	554.9	543.3	515.06	485.575	45.35
19-05-2004	550	575	550	570	9142000	555.1	544.42	515.84	486.485	51.51
21-05-2004	575	585	575	580	12417000	555.3	545.67	516.687	487.435	53.40
24-05-2004	580	585	575	580	3148000	555.7	546.92	517.533	488.37	53.40
25-05-2004	570	585	570	580	7385500	556.1	548.09	518.28	489.32	53.40
26-05-2004	585	585	565	565	7932000	556.8	548.99	518.88	490.22	49.77
27-05-2004	565	580	565	575	6166000	557.8	549.91	519.56	491.22	52.11
28-05-2004	580	580	575	575	2644500	558.6	550.78	520.293	492.22	52.11
31-05-2004	575	580	570	580	2907500	559.6	551.55	521.04	493.245	53.37
01-06-2004	575	575	570	575	2423500	560.7	552.3	521.673	494.245	51.90
02-06-2004	570	570	555	560	7277000	561.4	552.8	522.187	495.13	47.66
04-06-2004	550	550	525	545	40246500	561.7	552.85	522.567	495.955	43.81
07-06-2004	555	565	550	560	13365500	562.1	553.2	523.113	496.88	48.31
08-06-2004	565	570	560	560	2969000	562.7	553.45	523.66	497.815	48.31
09-06-2004	565	565	555	555	8850000	563.2	553.2	524.227	498.85	46.86
10-06-2004	555	555	545	545	3937000	563.6	553	524.673	499.75	44.02
11-06-2004	545	545	540	545	2449000	564.2	552.95	525.12	500.535	44.02
14-06-2004	545	545	540	545	2061000	564.8	552.9	525.567	501.345	44.02
15-06-2004	545	550	540	545	1829000	565	552.75	526	502.155	44.02
16-06-2004	555	555	545	550	2181000	565.3	552.5	526.513	502.99	46.21
17-06-2004	555	555	545	550	3269000	565.6	552.3	527.06	503.825	46.21
18-06-2004	540	550	540	550	1385000	565.4	552.25	527.74	504.725	46.21
21-06-2004	550	555	545	550	646000	564.9	552.15	528.473	505.6	46.21
22-06-2004	545	550	545	545	3494000	564.7	552.05	529.187	506.45	43.90
23-06-2004	545	550	535	550	9865000	564.5	551.95	529.933	507.3	46.77
24-06-2004	555	555	550	555	4661500	564.6	552.05	530.733	508.175	49.55
25-06-2004	555	570	550	565	8350500	564.9	552.25	531.647	509.1	54.66
28-06-2004	570	570	560	560	5315500	565.1	552.5	532.38	510	51.83
29-06-2004	550	560	550	560	4647500	565.1	552.95	533.027	510.9	51.83
30-06-2004	565	570	545	550	5833000	565.5	553.25	533.607	511.75	46.28
01-07-2004	555	560	555	560	1551000	566	553.85	534.273	512.65	51.84
02-07-2004	560	580	560	575	8794500	565.9	554.65	535.12	513.625	58.73
05-07-2004	560	580	560	575	8794500	565.5	555.25	535.92	514.6	58.73
06-07-2004	585	595	585	585	20923500	565.1	555.75	536.82	515.6	62.84
07-07-2004	580	595	575	585	17440500	564.6	556.1	537.733	516.485	62.84
08-07-2004	585	590	565	565	5443000	563.8	556.3	538.513	517.195	51.05
09-07-2004	565	570	560	570	3705500	563.1	556.55	539.393	517.845	53.40
12-07-2004	575	575	560	565	4576000	562.2	556.9	540.227	518.395	50.77
13-07-2004	565	570	560	565	4003500	561.9	557.2	541.027	518.995	50.77
14-07-2004	565	565	550	560	7577500	561.7	557.4	541.773	519.67	48.03
15-07-2004	560	560	545	555	6158500	560.8	557.5	542.487	520.37	45.39
16-07-2004	555	565	555	565	9954000	560.8	557.6	543.233	521.045	51.17
19-07-2004	565	570	560	565	3964000	561.1	557.7	543.98	521.805	51.17
20-07-2004	560	565	555	560	6664000	561.2	557.75	544.68	522.49	48.21
21-07-2004	565	570	560	565	5303500	561.7	557.95	545.38	523.175	51.25
22-07-2004	565	585	565	580	13092000	562.1	558.35	546.213	523.925	59.01
23-07-2004	580	590	580	585	11726500	562.1	558.65	547.027	524.7	61.23
26-07-2004	585	585	560	575	8600000	562.1	559	547.807	525.41	54.84
27-07-2004	570	575	570	570	2639000	562	559.35	548.587	526.07	51.92
28-07-2004	575	575	560	565	4789500	563.1	559.3	549.32	526.645	49.11
29-07-2004	565	565	555	555	13827000	563.4	559.15	550	527.145	43.98
30-07-2004	555	560	550	555	11394000	563.1	559.1	550.647	527.655	43.98
02-08-2004	555	560	550	555	2894500	562.6	558.95	551.313	528.165	43.98
03-08-2004	555	565	555	565	17590000	562.3	559	552.047	528.725	50.45
04-08-2004	565	570	560	565	6296000	562	559.05	552.727	529.21	50.45
05-08-2004	565	570	565	570	4832000	562.1	559.45	553.36	529.685	53.56
06-08-2004	565	565	560	565	6231000	561.9	559.85	553.907	530.145	50.17
09-08-2004	555	565	555	560	3422000	561.6	560.1	554.387	530.62	46.96
10-08-2004	560	565	560	565	2090000	561.3	560.45	554.8	531.105	50.37
11-08-2004	565	585	565	580	19835500	561.4	561.05	555.333	531.605	58.91
12-08-2004	580	580	570	575	4510000	561.7	561.55	555.767	532.065	55.49
13-08-2004	570	580	570	580	6285000	562.4	562.05	556.033	532.525	58.11
16-08-2004	575	585	575	580	5627500	562.8	562.45	556.4	533.035	58.11
18-08-2004	580	590	580	585	8641000	563.3	563	556.733	533.57	60.79
19-08-2004	585	585	580	580	1756500	563.8	563.5	556.733	534.12	56.87
20-08-2004	575	580	570	575	4015000	564.4	564	556.8	534.605	53.18
23-08-2004	580	590	580	585	9155500	565.2	564.7	557.033	535.14	58.92
24-08-2004	580	600	580	590	12298000	566.1	565.45	557.3	535.7	61.47
25-08-2004	590	595	575	580	4588000	566.8	565.9	557.433	536.2	54.23
26-08-2004	580	615	580	610	17090500	568	566.65	557.667	536.885	66.84
27-08-2004	610	640	610	640	14045500	569.8	567.7	558.133	537.745	74.43
30-08-2004	640	645	625	635	4476000	571.5	568.45	558.667	538.68	71.49
31-08-2004	630	640	625	635	4202000	573.2	569.05	559.167	539.655	71.49
01-09-2004	645	695	645	680	13264000	575.9	570.3	560	540.865	79.81
02-09-2004	685	685	650	665	6743000	578.2	571.35	560.7	542	72.24
03-09-2004	660	670	655	660	7316000	580.3	572.45	561.467	543.125	69.87
06-09-2004	655	660	655	660	1855500	582.2	573.55	562.233	544.285	69.87
07-09-2004	660	665	655	660	6050500	584.2	574.65	563.067	545.335	69.87
08-09-2004	660	670	655	655	8678500	586.1	575.6	564	546.295	67.11
09-09-2004	660	660	620	655	30318500	588.2	576.85	564.9	547.255	67.11
10-09-2004	660	680	655	675	13921000	590.5	578.25	566.067	548.33	72.20
14-09-2004	675	690	670	675	16281000	592.5	579.2	567.267	549.465	72.20
15-09-2004	675	685	675	685	12354000	594.7	580.1	568.4	550.615	74.49
16-09-2004	685	685	675	680	4867000	596.6	580.85	569.367	551.765	71.33
17-09-2004	680	695	675	695	11680500	598.8	581.7	570.333	553	74.79
21-09-2004	700	710	685	690	22276500	601.3	582.55	571.3	554.21	71.68
22-09-2004	690	690	680	685	6110500	603.6	583.35	572.233	555.445	68.61
23-09-2004	680	680	665	670	8869500	605.7	583.95	573.167	556.595	60.28
24-09-2004	670	670	665	670	4135500	607.8	584.85	574.067	557.72	60.28
27-09-2004	670	675	670	675	4258000	610.1	585.9	574.967	558.855	62.06
28-09-2004	670	675	660	665	3667000	612.3	586.55	575.767	559.94	56.60
29-09-2004	665	675	665	675	977500	614.5	587.65	576.567	561.05	60.36
30-09-2004	675	685	675	685	11468500	616.9	589	577.433	562.21	63.74
01-10-2004	685	700	685	700	8212000	619.7	590.45	578.4	563.435	68.13
04-10-2004	700	755	700	745	26177000	623.3	592.5	579.733	564.86	77.10
05-10-2004	745	765	745	765	19188500	627	594.55	581.233	566.41	79.82
06-10-2004	765	765	750	760	10253500	630.5	596.3	582.6	567.895	77.34
07-10-2004	755	755	750	755	10064000	634.1	598.1	584.033	569.38	74.85
08-10-2004	750	765	745	765	24148500	638	600	585.567	570.94	76.48
11-10-2004	770	780	760	775	8937000	642.2	602.65	586.933	572.54	78.02
12-10-2004	775	800	775	790	19153500	646.9	605.15	588.4	574.225	80.12
13-10-2004	790	795	775	795	17941000	651.7	607.4	589.967	575.91	80.78
14-10-2004	795	795	785	795	6461500	656.5	609.55	591.467	577.61	80.78
15-10-2004	790	795	785	795	4475500	661.1	611.7	593.033	579.31	80.78
18-10-2004	790	795	785	795	5964000	665.7	613.85	594.6	580.97	80.78
19-10-2004	795	800	785	790	12239500	670.1	616.1	596.333	582.545	77.33
20-10-2004	790	795	780	790	37978500	674.6	618.25	598.1	584.08	77.33
21-10-2004	790	790	780	785	4277500	679.1	620.35	599.767	585.565	73.68
22-10-2004	785	795	775	795	9239000	683.7	622.5	601.533	587.025	76.11
25-10-2004	790	795	780	795	3748500	688	624.7	603.367	588.5	76.11
26-10-2004	790	795	775	785	8214500	692.2	626.95	605.1	589.875	68.75
27-10-2004	785	785	765	770	6534000	696	629.2	606.7	591.025	59.47
28-10-2004	775	790	770	790	10229500	700.2	631.5	608.367	592.35	66.05
29-10-2004	785	790	785	785	4167500	704.2	633.75	610.067	593.6	63.28
01-11-2004	785	790	785	790	4862500	708.4	636.1	611.8	594.65	64.87
02-11-2004	785	800	785	795	14541500	712.8	638.6	613.6	595.8	66.43
03-11-2004	795	810	795	805	10930500	717.2	641.2	615.533	597.075	69.36
04-11-2004	805	805	785	785	4767500	721.1	643.6	617.333	598.25	58.38
05-11-2004	795	820	795	815	12063000	725.8	646.3	619.2	599.525	66.86
08-11-2004	820	830	815	825	4780500	730.1	649.05	621.133	600.775	69.12
09-11-2004	830	875	825	860	14416500	734.5	652.15	623.3	602.225	75.43
10-11-2004	860	860	850	850	8585500	738.8	655.15	625.233	603.7	70.96
11-11-2004	850	855	840	845	4042500	743	658.1	627.033	605.125	68.77
12-11-2004	845	865	845	855	12985000	746.5	661.2	629.033	606.625	70.72
22-11-2004	855	855	830	845	17175000	750.1	664.15	630.933	608.05	66.27
23-11-2004	845	860	845	860	13559000	754.1	667.2	633	609.625	69.38
24-11-2004	860	880	855	880	21791500	758.5	670.35	635.2	611.3	72.96
25-11-2004	875	875	855	860	15205000	762.5	673.35	637.267	612.925	64.80
26-11-2004	860	865	855	860	4240500	766.6	676.35	639.267	614.65	64.80
29-11-2004	860	875	860	875	7303000	771	679.6	641.567	616.425	67.92
30-11-2004	870	900	870	900	17393000	775.5	683	644	618.425	72.33
01-12-2004	900	905	895	905	12644000	780.1	686.3	646.167	620.475	73.12
02-12-2004	905	945	905	940	10007500	785.2	689.95	648.467	622.6	77.91
03-12-2004	950	965	930	930	7851500	790.2	693.4	650.633	624.575	73.86
06-12-2004	930	940	930	935	3335000	795	696.9	652.8	626.5	74.57
07-12-2004	935	970	930	960	9195000	800.4	700.85	655.167	628.575	77.82
08-12-2004	960	995	955	985	11988500	806.4	705	657.7	630.775	80.50
09-12-2004	970	970	950	970	10182000	812.4	709.05	660.1	632.975	74.67
10-12-2004	965	965	935	945	9991000	817.9	712.85	662.533	635.025	66.07
13-12-2004	945	945	920	925	12087500	822.9	716.5	664.9	636.95	60.11
14-12-2004	925	925	890	900	9953500	827.6	719.95	666.9	638.725	53.60
15-12-2004	900	945	900	940	8027000	832.9	723.7	669.4	640.65	60.90
16-12-2004	940	960	940	955	5692000	838.3	727.6	672.1	642.65	63.23
17-12-2004	955	965	955	965	3943000	843.6	731.65	674.833	644.7	64.74
20-12-2004	960	965	950	950	4367000	847.7	735.5	677.567	646.725	60.71
21-12-2004	955	960	955	955	2684000	851.5	739.25	680.2	648.8	61.57
22-12-2004	960	970	960	970	2004000	855.7	743.1	682.767	650.875	64.11
23-12-2004	970	975	965	970	1503500	860	747.05	685.4	653.025	64.11
27-12-2004	975	975	970	970	1745500	864.1	751.05	688.033	655.2	64.11
28-12-2004	960	965	960	960	3219500	867.8	755	691.033	657.15	60.77
29-12-2004	965	975	965	975	3009000	871.5	759.2	693.933	659.175	63.81
30-12-2004	975	975	960	960	4242000	874.8	763.25	696.533	661.175	58.89
03-01-2005	970	970	960	960	1068000	878.1	767.3	699.067	663.125	58.89
04-01-2005	975	980	970	975	5454000	881.7	771.4	701.7	665.2	62.27
05-01-2005	975	990	970	970	9190000	885.2	775.45	704.3	667.25	60.48
06-01-2005	965	975	965	970	8790000	888.8	779.45	707	669.45	60.48
07-01-2005	975	985	970	980	7096500	892.6	783.6	709.7	671.725	62.95
10-01-2005	970	985	970	975	3157000	896.4	787.75	712.367	673.925	60.90
11-01-2005	970	970	955	955	7061000	899.6	791.65	714.867	676.05	53.44
12-01-2005	955	965	955	955	1521000	902.8	795.4	717.4	678.225	53.44
13-01-2005	970	1000	970	995	11359000	907	799.6	720.3	680.575	63.75
14-01-2005	995	1010	990	1000	4061000	911.6	803.8	723.333	682.925	64.80
17-01-2005	1005	1060	1005	1040	7109500	916.6	808.4	726.533	685.425	71.82
18-01-2005	1030	1035	1010	1030	2447500	921.5	812.85	729.667	687.925	68.16
19-01-2005	1035	1040	1025	1035	2290500	926.4	817.4	732.867	690.45	69.01
20-01-2005	1040	1055	1040	1045	1995500	931.4	822.1	736.2	693.05	70.70
24-01-2005	1040	1040	1000	1015	5662000	935.6	826.4	739.333	695.55	60.12
25-01-2005	1010	1010	1000	1000	5681000	939.9	830.5	742.367	697.975	55.64
26-01-2005	1000	1020	1000	1010	4936500	943.8	834.8	745.467	700.35	57.90
27-01-2005	1010	1020	1000	1000	5254000	947.3	838.7	748.467	702.675	54.89
28-01-2005	1010	1015	1000	1000	3616500	950.1	842.3	751.467	705	54.89
31-01-2005	1000	1005	990	1005	2949000	953.2	846	754.5	707.225	56.21
01-02-2005	1005	1010	1000	1005	2978500	956.4	849.7	757.533	709.375	56.21
02-02-2005	1010	1050	1010	1050	7197000	960.3	853.4	760.9	711.85	66.44
03-02-2005	1055	1065	1015	1015	4732000	963.7	856.9	764	714.125	55.57
04-02-2005	1015	1055	1015	1050	2196500	967.5	860.8	767.3	716.625	62.22
07-02-2005	1050	1050	1020	1030	1526500	970.5	864.5	770.4	719.025	56.97
08-02-2005	1025	1040	1020	1020	927500	973.7	868.1	773.467	721.375	54.50
11-02-2005	1025	1025	1010	1015	1833000	976.8	871.7	776.5	723.65	53.25
14-02-2005	1020	1025	1005	1005	6768500	979.4	875.2	779.533	726.025	50.75
15-02-2005	1020	1045	1020	1040	5386500	982.2	878.85	782.733	728.55	58.15
16-02-2005	1040	1070	1040	1070	7105500	985.5	882.8	786.033	731	63.25
17-02-2005	1075	1085	1075	1080	3016500	988.3	886.75	789.4	733.425	64.80
18-02-2005	1085	1120	1080	1120	6899500	992.1	891.15	792.967	736	70.18
21-02-2005	1120	1125	1105	1110	2985000	995.6	895.3	796.467	738.5	67.40
22-02-2005	1110	1125	1110	1115	5095500	998.7	899.55	800.133	741.05	68.08
23-02-2005	1115	1145	1105	1125	3823000	1001.5	903.95	803.833	743.65	69.46
24-02-2005	1125	1175	1125	1175	6897500	1005.6	909	807.9	746.475	75.20
25-02-2005	1175	1175	1125	1125	5296500	1009.2	913.55	811.633	749.2	62.54
28-02-2005	1125	1125	1080	1080	10068000	1012.3	917.6	815.1	751.75	53.77
01-03-2005	1080	1105	1080	1100	9527500	1016.3	921.95	818.733	754.25	56.68
02-03-2005	1100	1100	1080	1085	2437000	1019.2	926.05	822.2	756.85	53.93
03-03-2005	1085	1095	1065	1065	5395500	1021.4	929.85	825.533	759.425	50.43
04-03-2005	1070	1080	1055	1070	6887500	1023.5	933.55	828.933	762	51.28
07-03-2005	1080	1095	1080	1090	5227000	1026.3	937	832.433	764.75	54.64
08-03-2005	1090	1100	1090	1100	3796000	1029.2	940.35	835.9	767.45	56.26
09-03-2005	1100	1100	1090	1095	1027000	1031.7	943.7	839.3	770	55.20
10-03-2005	1085	1095	1085	1090	1530000	1034.1	947.05	842.733	772.575	54.10
14-03-2005	1090	1090	1055	1065	9409500	1036	950.05	846.033	775.025	48.85
15-03-2005	1065	1065	1040	1050	6408000	1037.8	952.8	849.267	777.725	45.97
16-03-2005	1055	1070	1055	1070	5190000	1039.7	955.6	852.7	780.375	50.19
17-03-2005	1070	1100	1065	1100	13508500	1042.5	958.65	856.333	783.025	55.77
18-03-2005	1100	1105	1075	1095	3204500	1045.2	961.65	859.933	785.6	54.67
21-03-2005	1100	1100	1080	1090	3399000	1047.5	964.6	863.433	788.15	53.53
22-03-2005	1100	1115	1085	1085	5983000	1049.8	967.5	866.9	790.675	52.36
23-03-2005	1085	1085	1080	1085	4946500	1052.1	970.45	870.333	793.275	52.36
24-03-2005	1080	1085	1060	1080	9660000	1054.1	973.35	873.767	795.8	51.06
28-03-2005	1075	1080	1065	1080	4198500	1056.2	976.3	877.233	798.325	51.06
29-03-2005	1075	1075	1005	1030	6934500	1057.7	978.65	880.333	800.575	39.67
30-03-2005	1020	1045	1020	1040	4459500	1059.4	981.1	883.4	802.9	42.44
31-03-2005	1050	1055	1040	1050	3292000	1060.5	983.75	886.567	805.35	45.15
01-04-2005	1050	1085	1050	1085	1811000	1062.2	986.9	889.933	808.05	53.41
04-04-2005	1085	1090	1075	1090	1843500	1063.2	989.9	893.333	810.7	54.46
05-04-2005	1090	1090	1065	1085	227000	1064.3	992.9	896.667	813.325	53.17
06-04-2005	1080	1090	1075	1080	691000	1065.2	995.8	900	815.95	51.84
07-04-2005	1080	1085	1075	1085	5668000	1066	998.7	903.4	818.65	53.10
08-04-2005	1080	1080	1070	1075	4055500	1067.2	1001.4	906.667	821.3	50.26
11-04-2005	1075	1080	1075	1080	2304500	1068.8	1004.35	909.933	823.975	51.65
12-04-2005	1075	1095	1075	1095	3912000	1070.5	1007.15	913.367	826.725	55.66
13-04-2005	1095	1110	1095	1110	3194000	1072.7	1010	916.7	829.525	59.30
14-04-2005	1030	1110	1030	1110	4418000	1074.9	1012.5	919.833	832.325	59.30
15-04-2005	1100	1100	1085	1100	2987000	1076.8	1015	922.933	835.075	55.76
18-04-2005	1055	1065	1055	1060	7233000	1077.9	1017.15	925.767	837.625	44.37
19-04-2005	1075	1075	1065	1070	4990500	1078.3	1019.3	928.367	840.25	47.27
20-04-2005	1080	1090	1080	1090	591500	1079.8	1021.75	931.2	842.95	52.59
21-04-2005	1080	1080	1065	1080	3396000	1080.4	1023.95	934	845.575	49.88
25-04-2005	1070	1070	1050	1060	4574500	1081	1025.75	936.667	848.05	44.90
26-04-2005	1065	1075	1060	1065	1963000	1081.9	1027.8	939.367	850.575	46.34
27-04-2005	1070	1085	1070	1070	3980000	1083	1029.9	942.133	853.125	47.81
28-04-2005	1070	1070	1060	1060	1974000	1084.1	1031.75	944.833	855.675	45.15
29-04-2005	1050	1055	1045	1055	4827000	1084.4	1033.3	947.367	858.15	43.83
02-05-2005	1060	1070	1060	1070	447500	1084.4	1034.95	950	860.625	48.67
03-05-2005	1070	1075	1065	1070	2729000	1084.2	1036.25	952.567	863.1	48.67
04-05-2005	1075	1080	1070	1075	2457000	1083.3	1037.7	955.2	865.55	50.32
06-05-2005	1080	1105	1080	1085	6017500	1082.8	1039.2	957.8	868.05	53.55
09-05-2005	1090	1100	1080	1090	6749500	1082.3	1040.5	960.467	870.675	55.11
10-05-2005	1090	1110	1090	1110	3513000	1082	1041.75	963.3	873.375	60.81
11-05-2005	1095	1100	1095	1100	2494000	1080.5	1043.05	966.167	876.05	56.92
12-05-2005	1100	1115	1100	1115	2984000	1080.3	1044.75	969.133	878.8	60.96
13-05-2005	1110	1120	1110	1120	2265000	1081.1	1046.7	972.1	881.6	62.23
16-05-2005	1120	1130	1110	1130	4452000	1081.7	1049	975.2	884.475	64.70
17-05-2005	1130	1130	1115	1125	1467500	1082.5	1050.85	978.2	887.275	62.50
18-05-2005	1120	1120	1090	1090	1699000	1083	1052.2	980.9	889.9	49.73
19-05-2005	1105	1120	1105	1115	1619000	1083.9	1053.7	983.667	892.675	56.56
20-05-2005	1120	1120	1105	1105	2452500	1084.2	1055.25	986.067	895.375	53.43
23-05-2005	1105	1105	1065	1070	4045000	1083.6	1056.4	988.1	897.825	44.22
25-05-2005	1070	1095	1070	1080	3179500	1083.3	1057.5	990.233	900.3	47.03
26-05-2005	1080	1105	1080	1100	849000	1083.5	1058.8	992.533	902.925	52.21
27-05-2005	1105	1140	1105	1135	5371500	1084.9	1060.45	995	905.75	59.66
30-05-2005	1125	1125	1120	1125	1187500	1086.4	1062.1	997.333	908.55	56.93
31-05-2005	1125	1170	1125	1170	7470500	1088.4	1064.05	999.867	911.625	64.74
01-06-2005	1170	1210	1170	1200	5765500	1090.4	1066.45	1002.567	914.85	68.81
02-06-2005	1200	1245	1200	1240	6508500	1093.3	1069.25	1005.533	918.275	73.23
03-06-2005	1245	1280	1245	1245	5234500	1096.4	1071.95	1008.533	921.675	73.74
06-06-2005	1245	1280	1240	1270	6119500	1100.1	1074.95	1011.7	925.2	76.15
07-06-2005	1260	1265	1250	1255	1855500	1103.5	1077.8	1014.8	928.625	71.89
08-06-2005	1255	1255	1250	1250	1472500	1106.9	1080.5	1017.867	932.05	70.47
09-06-2005	1250	1265	1250	1265	1873000	1110.6	1083.4	1021.067	935.575	72.24
10-06-2005	1255	1255	1240	1245	1767000	1114.9	1086.3	1024.067	938.975	66.52
13-06-2005	1250	1255	1250	1255	4407500	1119.2	1089.3	1027.133	942.35	67.89
14-06-2005	1255	1260	1245	1250	3432500	1123.2	1091.85	1030.233	945.725	66.43
15-06-2005	1260	1315	1260	1310	4210000	1127.7	1094.95	1033.833	949.375	73.73
16-06-2005	1330	1395	1330	1360	3721500	1133.1	1098.15	1037.633	953.275	78.03
17-06-2005	1340	1340	1310	1315	1403500	1137.7	1101	1041.167	956.925	67.36
20-06-2005	1315	1315	1275	1285	2572500	1141.8	1103.5	1044.467	960.45	61.34
21-06-2005	1285	1320	1280	1300	4455500	1146.1	1106.05	1047.833	964.075	63.11
22-06-2005	1300	1315	1290	1300	1555500	1150.6	1108.9	1051.133	967.65	63.11
23-06-2005	1305	1340	1300	1300	1016000	1155	1111.9	1054.567	971.2	63.11
24-06-2005	1300	1305	1285	1305	2943000	1159.2	1114.85	1057.833	974.825	63.81
27-06-2005	1300	1300	1280	1280	1724000	1162.6	1117.65	1060.867	978.175	57.95
28-06-2005	1285	1300	1285	1290	3510500	1166.2	1120.55	1063.733	981.425	59.55
29-06-2005	1290	1295	1280	1280	2794500	1169.8	1123.3	1066.6	984.65	57.21
30-06-2005	1280	1290	1270	1270	3931000	1174	1125.95	1069.433	987.825	54.89
01-07-2005	1285	1300	1285	1300	2695000	1178.6	1128.45	1072.4	990.925	60.12
04-07-2005	1290	1290	1280	1280	1978500	1182.4	1131.1	1075.3	994	55.50
05-07-2005	1280	1290	1270	1270	745000	1186.2	1133.3	1078.033	997.05	53.29
06-07-2005	1275	1280	1265	1270	2086000	1190.4	1135.7	1080.633	1000.1	53.29
07-07-2005	1265	1265	1215	1220	6319500	1193.5	1137.7	1083.033	1002.9	43.31
08-07-2005	1210	1240	1210	1220	1885000	1196.5	1139.75	1085.433	1005.725	43.31
11-07-2005	1220	1265	1220	1265	3857000	1200.6	1142.35	1088.033	1008.775	52.58
12-07-2005	1275	1300	1275	1295	2397500	1205.4	1144.9	1090.667	1011.875	57.56
13-07-2005	1300	1300	1265	1265	2801500	1209.3	1146.85	1093.067	1014.825	51.71
14-07-2005	1270	1275	1235	1250	4896500	1212.9	1148.55	1095.133	1017.65	49.03
15-07-2005	1250	1260	1220	1220	6086000	1215.8	1149.55	1097.067	1020.35	44.10
18-07-2005	1225	1240	1225	1230	857000	1218.7	1150.75	1099.033	1023.025	46.04
19-07-2005	1240	1255	1225	1230	3721000	1221.5	1151.9	1100.833	1025.725	46.04
20-07-2005	1240	1265	1240	1260	1882000	1224.5	1153.25	1102.667	1028.6	51.88
21-07-2005	1265	1285	1260	1265	5453500	1227.8	1154.15	1104.633	1031.575	52.79
22-07-2005	1270	1300	1270	1290	7322500	1231.3	1155.8	1106.933	1034.675	57.18
25-07-2005	1290	1295	1280	1295	3389000	1234.8	1157.95	1109.4	1037.775	58.02
26-07-2005	1290	1320	1290	1315	5736500	1238.5	1160.1	1112.167	1041.025	61.30
27-07-2005	1320	1325	1290	1315	4209500	1242.3	1162.4	1114.667	1044.225	61.30
28-07-2005	1320	1320	1295	1300	2813000	1246.5	1164.75	1116.967	1047.3	57.40
29-07-2005	1310	1320	1300	1320	3082000	1250.6	1167.25	1119.333	1050.4	60.96
01-08-2005	1320	1330	1315	1325	8940500	1255	1169.6	1121.833	1053.3	61.82
02-08-2005	1325	1330	1320	1320	4252000	1260	1171.8	1124.267	1056.075	60.39
03-08-2005	1320	1320	1280	1285	4694000	1264.1	1173.7	1126.367	1058.7	51.42
04-08-2005	1285	1295	1250	1260	6012000	1267.3	1175.4	1128.3	1061.225	46.14
05-08-2005	1260	1260	1235	1235	4840000	1269.3	1177.1	1130.067	1063.575	41.55
08-08-2005	1235	1235	1170	1180	22720500	1270.4	1178.4	1131.533	1065.6	33.63
09-08-2005	1180	1180	1165	1170	7881500	1270.4	1179.4	1132.833	1067.5	32.42
10-08-2005	1170	1190	1170	1185	14528000	1270.1	1180.25	1134.333	1069.45	36.13
11-08-2005	1190	1190	1140	1150	9435500	1268.3	1180.8	1135.6	1071.225	31.75
12-08-2005	1150	1155	1135	1140	6388000	1266.2	1181.3	1136.7	1072.95	30.60
15-08-2005	1140	1140	1110	1115	4991000	1263.1	1181.6	1137.667	1074.55	27.90
16-08-2005	1115	1115	1070	1080	14705500	1259.6	1181.55	1138.4	1076	24.62
18-08-2005	1085	1090	1040	1070	12650500	1256	1181.45	1139	1077.4	23.76
19-08-2005	1070	1070	1020	1030	13265500	1251.3	1180.95	1139.367	1078.625	20.66
22-08-2005	1025	1050	1000	1040	9507000	1247.2	1181.05	1139.933	1079.85	23.35
23-08-2005	1040	1060	1020	1030	8202000	1242.7	1180.95	1140.433	1081.025	22.53
24-08-2005	1020	1035	990	1030	16399000	1238.3	1180.75	1140.667	1082.25	22.53
25-08-2005	1030	1075	1030	1065	16456500	1233.4	1180.55	1141.1	1083.725	32.24
26-08-2005	1065	1070	1050	1050	13859000	1227.2	1180.15	1141.167	1085.025	30.48
29-08-2005	1040	1040	950	960	18325000	1220.1	1178.9	1140.7	1085.9	22.52
30-08-2005	930	1015	880	1005	26259000	1214.5	1178.15	1140.5	1086.975	32.07
31-08-2005	1005	1045	995	1015	16462500	1208.8	1177.45	1140.3	1088.075	34.02
01-09-2005	1000	1010	975	1000	10386500	1202.8	1176.7	1140.2	1089.05	32.51
05-09-2005	1010	1010	975	980	5141500	1196.4	1175.7	1140.067	1090.025	30.57
06-09-2005	980	1015	980	1000	7306500	1190.3	1174.75	1140	1090.95	34.77
07-09-2005	1015	1020	995	1000	3795500	1184.7	1173.65	1140	1091.825	34.77
08-09-2005	1005	1045	1005	1040	11100000	1179.7	1172.95	1140.267	1092.725	42.79
09-09-2005	1050	1090	1050	1090	17788500	1175.9	1172.85	1140.833	1093.925	50.91
12-09-2005	1095	1130	1095	1115	19690500	1172.8	1173.4	1141.567	1095.275	54.40
13-09-2005	1120	1120	1085	1105	16985000	1168.9	1173.75	1141.933	1096.525	52.79
14-09-2005	1100	1100	1060	1065	16789000	1164.6	1173.5	1142.267	1097.625	46.80
15-09-2005	1065	1065	1020	1030	19723500	1159.8	1173	1142.133	1098.475	42.28
16-09-2005	1030	1030	1005	1015	12356500	1154.7	1172.55	1142.033	1099.15	40.48
19-09-2005	1015	1030	1005	1015	9156000	1150.6	1172.05	1142	1099.925	40.48
20-09-2005	1015	1015	985	990	8956500	1146	1171.25	1141.833	1100.575	37.39
21-09-2005	990	990	950	950	12572500	1139.7	1170.15	1141.467	1100.95	33.06
22-09-2005	945	950	900	905	16877000	1131.9	1168.65	1140.567	1100.975	28.98
23-09-2005	905	925	895	905	14219000	1124.7	1167	1139.467	1100.975	28.98
26-09-2005	905	940	905	935	19700000	1118.4	1165.65	1138.5	1100.95	35.16
27-09-2005	935	945	910	915	7415000	1112.3	1164.05	1137.133	1100.875	33.09
28-09-2005	915	915	875	885	18261500	1105.4	1162.05	1135.633	1100.625	30.22
29-09-2005	885	910	875	910	11881000	1099	1160.25	1134.267	1100.375	35.26
30-09-2005	915	975	915	975	30350500	1093.3	1158.9	1133.267	1100.325	46.15
03-10-2005	950	980	930	960	22960000	1087.2	1157.5	1131.833	1100.275	44.30
04-10-2005	960	970	945	950	25075000	1080.4	1155.85	1130.667	1100.3	43.06
05-10-2005	950	985	940	980	17504500	1074.1	1154.45	1130	1100.575	47.78
06-10-2005	970	970	945	950	10660500	1066.8	1152.65	1129	1100.825	43.86
07-10-2005	945	955	935	940	4861500	1059.3	1150.8	1128.033	1100.825	42.61
10-10-2005	940	940	925	935	3293500	1052	1149.25	1127.167	1100.725	41.96
11-10-2005	935	935	925	930	2380000	1044.2	1147.4	1126.233	1100.55	41.29
12-10-2005	930	930	915	930	10414500	1036.3	1145.65	1125.167	1100.45	41.29
13-10-2005	920	920	905	910	10839500	1028.1	1144.05	1123.9	1100.225	38.42
14-10-2005	905	945	905	945	12250000	1021.3	1142.7	1122.9	1100.1	45.54
17-10-2005	945	960	945	950	6153500	1015.1	1141.2	1121.967	1100	46.50
18-10-2005	945	965	945	965	5837500	1009.7	1139.5	1121.3	1099.975	49.36
19-10-2005	960	960	930	935	9397000	1004.8	1137.6	1120.533	1099.85	44.26
20-10-2005	935	950	930	935	6357000	1000.1	1135.25	1119.633	1099.65	44.26
21-10-2005	925	950	925	940	5348500	995.2	1132.65	1118.567	1099.55	45.35
24-10-2005	940	945	920	920	2812500	990.6	1129.45	1117.4	1099.35	41.83
25-10-2005	925	930	905	910	5460000	986	1126.1	1116.2	1099.025	40.15
26-10-2005	910	910	895	910	9402000	981.9	1122.5	1115.033	1098.725	40.15
27-10-2005	910	940	910	935	3311500	979	1119.3	1114.033	1098.55	46.39
28-10-2005	935	935	905	905	4646500	975.7	1115.85	1112.867	1098.175	40.88
31-10-2005	915	930	915	930	3233500	973.7	1112.5	1111.867	1097.95	46.58
01-11-2005	940	945	920	925	7854000	971.4	1109.3	1111.167	1097.8	45.63
09-11-2005	925	930	890	905	16129500	968.9	1105.8	1110.267	1097.55	41.95
10-11-2005	900	910	875	880	14512000	965.9	1102.1	1109.133	1096.975	37.85
11-11-2005	880	885	855	855	6769000	961.7	1097.55	1107.6	1096.25	34.24
14-11-2005	850	850	820	830	11411000	957.3	1092.25	1105.867	1095.2	31.06
15-11-2005	830	860	825	845	6831000	955	1087.55	1104.267	1094.275	34.97
16-11-2005	855	860	840	845	2455000	951.8	1083.15	1102.7	1093.325	34.97
17-11-2005	850	870	845	870	7473000	948.9	1078.85	1101.267	1092.45	41.39
18-11-2005	875	910	875	905	8083500	947	1074.9	1100.133	1091.9	48.99
21-11-2005	910	925	905	915	5754000	945.7	1071.05	1099.033	1091.475	50.95
22-11-2005	915	940	915	935	9480500	944.4	1067.35	1097.967	1091.1	54.69
23-11-2005	935	935	910	910	7343000	942.6	1063.65	1096.633	1090.65	49.60
24-11-2005	915	925	915	925	2813500	940.3	1060	1095.4	1090.275	52.46
25-11-2005	925	930	920	925	3957000	937	1056.45	1094.233	1089.875	52.46
28-11-2005	920	920	910	915	3449500	933	1052.9	1093.267	1089.425	50.25
29-11-2005	910	920	905	910	12929000	929.1	1049	1092.2	1088.725	49.14
30-11-2005	905	920	905	910	9768000	926	1045.3	1091	1088.2	49.14
01-12-2005	915	930	915	925	7739500	923.9	1041.85	1089.967	1087.575	52.78
02-12-2005	935	955	930	955	7929000	922.7	1038.7	1089.267	1087.2	59.08
05-12-2005	955	955	935	940	3552000	921.2	1035.9	1088.433	1086.8	55.12
06-12-2005	940	965	940	965	10168500	920.7	1033.35	1087.733	1086.55	59.94
07-12-2005	965	1015	965	1000	18754000	921.7	1030.7	1087.333	1086.525	65.53
08-12-2005	1010	1015	995	1000	14153500	923.6	1027.75	1086.967	1086.325	65.53
09-12-2005	1005	1040	1005	1030	11276000	926.1	1025.4	1086.7	1086.125	69.72
12-12-2005	1040	1065	1035	1060	8798000	928.6	1023.5	1086.633	1086.025	73.23
13-12-2005	1060	1060	1025	1030	3022000	930.9	1021.6	1086.333	1085.575	65.11
14-12-2005	1030	1060	1030	1060	10886000	934.4	1019.9	1086.167	1085.325	68.83
15-12-2005	1055	1055	1020	1030	6459500	936.8	1017.9	1085.767	1084.9	61.73
16-12-2005	1010	1020	1000	1005	3951500	937.4	1015.35	1085.067	1084.3	56.51
19-12-2005	1005	1020	1005	1015	1816000	938.5	1012.85	1084.5	1083.5	58.04
20-12-2005	1020	1030	1020	1025	3144000	940	1010.2	1083.9	1083	59.57
21-12-2005	1030	1030	1015	1015	2628500	940.7	1007.4	1083.2	1082.675	57.32
22-12-2005	1020	1020	1015	1020	5663500	942.1	1004.45	1082.467	1082.275	58.17
23-12-2005	1025	1045	1025	1035	5049500	944	1001.65	1081.867	1082.025	60.70
27-12-2005	1035	1045	1035	1040	341500	946.1	999.05	1081.533	1081.9	61.54
28-12-2005	1040	1040	1030	1040	977500	948.3	996.25	1081.033	1081.75	61.54
29-12-2005	1040	1040	1015	1020	3782000	950.1	993.2	1080.467	1081.4	56.01
02-01-2006	1030	1030	1005	1010	1009500	952.1	990.1	1080.067	1080.95	53.42
03-01-2006	1015	1035	1015	1020	5182500	953.6	987.45	1079.667	1080.575	55.63
04-01-2006	1025	1055	1025	1050	8319000	955.6	985.35	1079.333	1080.375	61.52
05-01-2006	1050	1080	1050	1075	18195000	957.8	983.75	1078.933	1080.425	65.61
06-01-2006	1075	1090	1065	1090	5300500	960.9	982.85	1078.7	1080.625	67.83
09-01-2006	1090	1130	1085	1125	14985000	964.7	982.4	1078.4	1080.9	72.30
11-01-2006	1120	1150	1110	1145	17976000	968.8	982	1078.033	1081.125	74.49
12-01-2006	1145	1155	1135	1145	12698000	973.3	981.95	1077.4	1081.375	74.49
13-01-2006	1140	1140	1105	1110	4183500	977.3	981.65	1076.5	1081.475	64.21
16-01-2006	1105	1125	1085	1085	4608500	980.8	981.35	1075.267	1081.475	58.05
17-01-2006	1075	1080	1055	1070	8115000	983.5	981.25	1074.033	1081.4	54.66
18-01-2006	1050	1065	1030	1040	3614000	986.2	980.95	1072.633	1081.2	48.55
19-01-2006	1060	1090	1060	1085	2454500	989.3	981.5	1071.433	1081.225	56.42
20-01-2006	1090	1105	1080	1095	4711000	992.7	982.05	1070.433	1081.55	57.95
23-01-2006	1060	1065	1030	1030	9371500	995.2	982.05	1068.933	1081.5	46.47
24-01-2006	1040	1055	1030	1030	6850000	998.2	982.05	1067.467	1081.4	46.47
25-01-2006	1040	1050	1035	1050	6729500	1002.1	981.9	1065.733	1081.225	50.01
26-01-2006	1050	1055	1030	1035	5195500	1006.2	981.75	1063.567	1080.95	47.47
27-01-2006	1045	1055	1035	1045	4189000	1010.2	982.6	1061.767	1080.75	49.32
30-01-2006	1045	1050	1040	1040	489000	1014.1	982.95	1060.133	1080.55	48.40
01-02-2006	1045	1070	1045	1060	6132000	1017.9	983.4	1058.533	1080.425	52.22
02-02-2006	1065	1070	1040	1045	4525000	1020.7	983.85	1056.833	1080.275	49.28
03-02-2006	1035	1050	1035	1045	2156500	1023.3	984.5	1055.133	1080.1	49.28
06-02-2006	1045	1075	1045	1060	5630500	1025.8	985.1	1053.5	1079.925	52.39
07-02-2006	1060	1085	1060	1085	5501500	1029.3	985.95	1052.2	1079.8	57.11
08-02-2006	1085	1085	1010	1025	22382000	1031.3	985.8	1050.433	1079.375	45.46
09-02-2006	1030	1045	1030	1035	5679000	1033.5	985.25	1048.8	1079.05	47.38
10-02-2006	1040	1040	1030	1030	2286000	1035.8	984.4	1047.2	1078.9	46.50
13-02-2006	1030	1035	1025	1030	2707000	1038.2	983.65	1045.4	1078.7	46.50
14-02-2006	1030	1030	975	980	25849000	1039.6	982.8	1043.4	1078.15	38.22
15-02-2006	990	995	940	965	19582000	1040.4	982.15	1041.367	1077.575	36.14
16-02-2006	965	965	930	935	13441500	1040	981.35	1039.133	1076.95	32.35
17-02-2006	935	950	935	945	11084000	1040.1	980.65	1037.3	1076.35	34.81
20-02-2006	950	975	950	975	7148500	1040.3	980.5	1035.667	1075.875	41.65
21-02-2006	980	980	945	955	4311000	1039.4	980.55	1033.6	1075.35	38.73
22-02-2006	950	960	940	955	3704500	1038.5	981.05	1031.333	1074.85	38.73
23-02-2006	955	970	955	970	8775500	1037.3	981.7	1029.367	1074.35	42.25
24-02-2006	965	965	945	950	4511500	1035.1	981.85	1027.367	1073.75	39.03
27-02-2006	955	975	955	970	5642500	1033.9	982.4	1025.7	1073.225	43.65
28-02-2006	980	995	975	980	7030500	1032.3	983.35	1024.033	1072.7	45.86
01-03-2006	970	990	960	980	7056500	1031.3	984.05	1022.367	1072.15	45.86
02-03-2006	980	990	980	990	5897500	1031	984.2	1020.567	1071.55	48.22
03-03-2006	990	1025	990	1020	14019000	1031.1	984.8	1018.933	1071.15	54.60
06-03-2006	1020	1050	1020	1045	12290000	1031.5	985.75	1017.3	1070.8	59.12
07-03-2006	1040	1045	1010	1010	9389000	1031.4	986.05	1015.4	1070.25	51.40
08-03-2006	1005	1005	970	980	9808000	1030.6	986.35	1013.167	1069.5	45.87
09-03-2006	980	1000	975	995	4406500	1029.8	986.9	1011.033	1068.85	48.84
10-03-2006	995	1035	995	1015	6620000	1029.3	987.7	1009.133	1068.475	52.57
13-03-2006	1020	1025	1000	1000	2539000	1028.5	988.4	1007	1067.9	49.64
14-03-2006	1000	1005	1000	1000	1293000	1028.1	989.1	1004.833	1067.375	49.64
15-03-2006	1020	1025	1005	1015	2380500	1028.2	990.15	1002.8	1067.1	52.69
16-03-2006	1020	1060	1020	1055	19580500	1028.9	991.25	1001.267	1066.975	59.70
17-03-2006	1055	1110	1055	1100	30684000	1029.9	992.75	1000.2	1066.975	65.83
20-03-2006	1100	1140	1095	1140	26780000	1031.2	994.5	999.567	1067	70.18
21-03-2006	1140	1150	1120	1130	12455000	1032	996.45	999.233	1067.025	67.86
22-03-2006	1110	1110	1070	1080	6690000	1031.1	997.9	998.633	1066.575	57.59
23-03-2006	1085	1105	1075	1080	4641000	1029.8	999.3	997.933	1065.975	57.59
24-03-2006	1080	1130	1080	1120	6199000	1029.3	1001.3	997.733	1065.375	62.81
27-03-2006	1090	1100	1085	1090	1115500	1028.9	1003.1	997.4	1064.6	57.13
28-03-2006	1090	1150	1090	1145	14191500	1030.1	1005.45	997.6	1063.975	63.63
29-03-2006	1140	1140	1120	1125	2967000	1031.2	1007.35	997.9	1063.325	60.06
03-04-2006	1125	1130	1115	1120	4324000	1032.8	1009.5	998.233	1062.675	59.17
04-04-2006	1120	1145	1120	1140	4850000	1033.9	1011.6	998.967	1062.05	61.63
05-04-2006	1145	1145	1135	1140	5880500	1034.8	1013.75	999.633	1061.525	61.63
06-04-2006	1140	1140	1095	1095	5950000	1036.1	1015.65	1000.067	1060.725	53.27
07-04-2006	1095	1095	1060	1085	10514500	1037.2	1017.7	1000.433	1059.9	51.59
11-04-2006	1085	1130	1085	1125	8067500	1038.7	1020.4	1000.833	1058.975	57.37
12-04-2006	1120	1135	1110	1125	5584500	1040.5	1023.35	1001.333	1057.8	57.37
13-04-2006	1125	1195	1125	1185	20798500	1043.3	1026.75	1002.833	1057.15	64.69
17-04-2006	1195	1195	1170	1185	1606000	1046.2	1030.15	1004.033	1056.65	64.69
18-04-2006	1190	1235	1190	1225	10300500	1049.5	1033.7	1005.433	1056.275	68.83
19-04-2006	1235	1305	1235	1295	24745000	1054.5	1037.6	1007.4	1056.25	74.48
20-04-2006	1300	1300	1240	1240	6280500	1058.4	1040.85	1009.133	1055.95	64.58
21-04-2006	1230	1230	1195	1195	8030500	1061.1	1043.45	1010.433	1055.4	57.82
24-04-2006	1195	1195	1160	1160	5605500	1062.6	1045.95	1011.5	1054.8	53.15
25-04-2006	1160	1225	1150	1220	12603500	1066.5	1048.9	1012.7	1054.45	59.23
26-04-2006	1225	1260	1225	1260	7522000	1071	1052.25	1013.833	1054.35	62.70
27-04-2006	1270	1290	1235	1235	7100500	1075.1	1055.45	1014.633	1054.175	59.30
28-04-2006	1235	1235	1190	1195	5723500	1078.4	1058.3	1015.233	1053.65	54.23
01-05-2006	1190	1210	1180	1180	3749000	1082.4	1061	1016	1053.15	52.43
02-05-2006	1200	1200	1175	1180	4501500	1086.7	1063.55	1017	1052.7	52.43
03-05-2006	1180	1185	1160	1175	9281000	1091.5	1065.75	1018.067	1052.225	51.76
04-05-2006	1175	1175	1150	1155	6520000	1095.7	1067.9	1019	1051.9	49.07
05-05-2006	1150	1150	1145	1150	3342500	1099.2	1069.75	1020.067	1051.55	48.39
08-05-2006	1150	1190	1150	1175	8059000	1103.6	1071.5	1021.567	1051.1	51.96
09-05-2006	1180	1245	1180	1240	14743500	1109.3	1073.9	1023.8	1050.825	59.75
10-05-2006	1240	1240	1190	1210	8296000	1114.1	1075.7	1025.833	1050.55	55.30
11-05-2006	1215	1235	1210	1210	5130000	1119.3	1077.2	1027.667	1050.35	55.30
12-05-2006	1200	1200	1155	1165	13064000	1123.2	1078.55	1029.333	1050.075	48.94
15-05-2006	1150	1150	1085	1085	14548500	1125.3	1078.8	1030.667	1049.35	40.12
16-05-2006	1090	1090	1005	1075	17189500	1127.2	1079.25	1031.767	1048.575	39.17
17-05-2006	1090	1125	1090	1105	10949500	1129.5	1080.25	1032.633	1047.8	43.49
18-05-2006	1040	1075	1005	1045	10645500	1130	1080.55	1033.2	1046.7	37.72
19-05-2006	1060	1075	1050	1065	4461500	1130.4	1080.95	1033.967	1045.575	40.55
22-05-2006	1065	1075	985	1005	13833500	1130.3	1080.85	1034.133	1044.125	35.35
23-05-2006	995	1030	970	1030	6608000	1131.3	1080.95	1034.667	1042.7	38.87
24-05-2006	1050	1050	990	990	10964000	1131.2	1080.5	1035	1041.075	35.54
29-05-2006	980	1010	975	980	13640000	1130.5	1079.9	1035.3	1039.475	34.74
30-05-2006	990	1025	990	1020	6767500	1130.9	1079.7	1035.9	1037.975	40.51
31-05-2006	990	995	970	980	10140500	1130.5	1079.3	1036.233	1036.25	36.99
01-06-2006	985	995	940	945	9760000	1129.1	1078.65	1036.467	1034.375	34.18
02-06-2006	950	975	930	970	10208000	1127.4	1078.15	1036.633	1032.8	37.81
05-06-2006	975	985	950	950	6903500	1124.4	1077.15	1036.633	1031.25	36.10
06-06-2006	935	945	920	945	17212500	1120.5	1075.85	1036.5	1029.8	35.66
07-06-2006	935	940	925	935	11846000	1116.6	1074.3	1036.5	1028.575	34.76
08-06-2006	920	920	880	910	13153000	1113.2	1072.15	1036.333	1027.275	32.54
09-06-2006	920	950	895	935	6657500	1110.3	1070.05	1036.3	1026.025	36.88
12-06-2006	930	930	905	915	8273500	1106.2	1067.75	1036.267	1024.85	34.94
13-06-2006	895	905	865	875	22488000	1101.9	1065.4	1036.033	1023.525	31.40
14-06-2006	875	885	855	875	16233000	1096.5	1063.3	1035.8	1022.325	31.40
15-06-2006	895	905	890	900	9816000	1092	1061.6	1035.567	1021.425	36.10
16-06-2006	915	955	900	950	19056000	1088.6	1060.7	1035.867	1020.825	44.32
19-06-2006	950	950	925	940	4917500	1084.6	1059.25	1035.933	1020.375	43.13
20-06-2006	935	965	930	955	8740000	1080.9	1057.85	1036.133	1019.95	45.50
21-06-2006	960	965	945	955	4365000	1078.1	1057.1	1036.467	1019.575	45.50
22-06-2006	970	975	945	950	3259000	1075.4	1056.3	1036.933	1019.175	44.78
23-06-2006	945	960	940	960	2074000	1072.1	1055.4	1037.633	1018.65	46.60
26-06-2006	950	950	925	935	4884000	1068.3	1054.4	1038.333	1018.075	42.79
27-06-2006	940	945	930	935	6166500	1063.3	1053.3	1038.933	1017.95	42.79
28-06-2006	925	935	920	935	1862000	1058.3	1052.25	1039.533	1017.6	42.79
29-06-2006	940	960	935	950	1918500	1052.8	1051.15	1040.067	1017.275	46.10
30-06-2006	970	975	960	975	8347000	1046.4	1050.45	1040.533	1017.15	51.16
03-07-2006	975	1040	975	1040	15784000	1042.4	1050.4	1041.367	1017.45	61.32
04-07-2006	1050	1070	1040	1065	7230000	1039.8	1050.45	1042.233	1017.775	64.40
05-07-2006	1070	1080	1050	1065	5594500	1037.9	1050.25	1043.267	1018.1	64.40
06-07-2006	1050	1055	1035	1045	3170500	1034.4	1050.45	1044.067	1018.125	59.98
07-07-2006	1050	1055	1005	1015	9783000	1029.5	1050.25	1044.667	1017.75	53.99
10-07-2006	1010	1010	985	990	7302000	1024.6	1049.85	1045.167	1017.125	49.56
11-07-2006	995	995	980	985	4392000	1020.4	1049.4	1045.667	1016.525	48.70
12-07-2006	985	995	970	975	6775500	1016.3	1049.35	1046.1	1016.075	46.94
13-07-2006	980	985	960	965	6352000	1012	1049.35	1046.367	1015.75	45.18
14-07-2006	950	960	940	950	5961000	1007.5	1049.5	1046.333	1015.425	42.61
17-07-2006	940	955	935	950	6181500	1003.4	1049.55	1046.4	1015.1	42.61
18-07-2006	950	955	920	925	3509000	998.9	1049.05	1046.133	1014.775	38.38
19-07-2006	935	940	925	930	2550000	994	1048.8	1045.667	1014.675	39.67
20-07-2006	950	960	940	950	12235500	988.2	1048.75	1045.333	1014.9	44.66
21-07-2006	945	950	940	950	8524000	983	1048.55	1044.8	1015.125	44.66
24-07-2006	945	945	910	915	11802000	977.1	1048.2	1043.833	1015.025	38.24
25-07-2006	935	935	920	925	7440500	972.3	1047.75	1043.133	1015.075	40.85
26-07-2006	925	945	925	935	9595500	969.3	1047.3	1042.3	1015.325	43.43
27-07-2006	940	960	940	960	13131000	967	1047.1	1041.833	1015.575	49.38
28-07-2006	960	970	960	965	6903000	964.2	1046.85	1041.567	1015.525	50.50
31-07-2006	965	975	955	960	9893000	962.5	1046.25	1041.2	1015.525	49.32
01-08-2006	965	995	965	990	10995500	961	1045.7	1040.967	1015.725	55.95
02-08-2006	985	1005	985	995	12338500	960.8	1045.55	1040.833	1015.8	56.96
03-08-2006	1000	1025	1000	1020	24372500	960.6	1045.95	1040.833	1016.15	61.69
04-08-2006	1015	1060	1015	1050	14708500	961.8	1046.5	1040.933	1016.7	66.46
07-08-2006	1050	1085	1030	1050	15172500	963.2	1046.85	1041	1017.275	66.46
08-08-2006	1050	1085	1050	1070	18107000	964.2	1047.55	1041.2	1017.975	69.40
09-08-2006	1065	1100	1060	1095	5810500	966.5	1048.5	1041.7	1018.8	72.63
10-08-2006	1090	1130	1080	1080	21599000	969.2	1049.15	1042.167	1019.65	67.99
11-08-2006	1100	1120	1085	1085	3301500	971.5	1049.45	1042.6	1020.35	68.71
14-08-2006	1095	1140	1095	1130	13549000	975.1	1049.75	1043.133	1021.25	74.29
15-08-2006	1125	1155	1125	1140	8209500	979	1049.75	1043.567	1022.125	75.35
16-08-2006	1150	1190	1150	1190	13484000	984.1	1050.35	1044.233	1023.4	79.80
22-08-2006	1200	1205	1190	1195	14541000	989.8	1051.5	1044.7	1024.7	80.19
23-08-2006	1195	1200	1190	1200	13385000	995.1	1052.7	1045.067	1026	80.59
24-08-2006	1190	1190	1130	1140	5240500	999.6	1052.9	1045.033	1027.1	63.94
25-08-2006	1140	1140	1095	1095	7723000	1004	1052.95	1044.933	1028.025	54.80
28-08-2006	1095	1130	1095	1125	2484000	1009	1052.75	1045.2	1029.1	59.01
29-08-2006	1135	1145	1130	1130	2422500	1013.6	1052.8	1045.6	1030.075	59.68
30-08-2006	1125	1130	1115	1120	1064000	1017	1052.8	1046.133	1031.15	57.64
31-08-2006	1130	1130	1095	1110	6413000	1020.4	1052.5	1046.3	1032.05	55.59
01-09-2006	1110	1155	1110	1150	5577500	1024.3	1052.6	1046.667	1033.175	61.48
04-09-2006	1150	1195	1150	1195	11602500	1029.1	1053.6	1047.767	1034.625	66.82
05-09-2006	1200	1215	1185	1200	9046500	1034.1	1054.75	1048.9	1036.225	67.36
06-09-2006	1200	1200	1170	1195	6289500	1038.8	1055.45	1049.867	1037.925	66.20
07-09-2006	1175	1210	1170	1200	6496000	1044.1	1056.2	1050.967	1039.775	66.81
08-09-2006	1190	1205	1190	1200	5031500	1049.4	1056.35	1052	1041.55	66.81
11-09-2006	1195	1195	1175	1175	2255000	1054.2	1056.25	1052.9	1043.2	60.42
12-09-2006	1165	1170	1150	1155	4381000	1058.3	1055.55	1053.533	1044.625	55.82
13-09-2006	1165	1190	1165	1185	3320500	1062.5	1054.45	1054.467	1046.025	60.66
14-09-2006	1195	1205	1195	1200	7266500	1065.7	1054.05	1055.5	1047.45	62.85
15-09-2006	1200	1210	1185	1190	3280000	1068.2	1054	1056.367	1048.725	60.44
18-09-2006	1200	1205	1185	1200	2536500	1070.9	1054.4	1057.133	1050.175	62.01
19-09-2006	1200	1225	1200	1210	10837000	1074.2	1054.3	1058.367	1051.6	63.57
20-09-2006	1210	1225	1205	1215	5872000	1078.2	1053.85	1059.567	1053.05	64.36
21-09-2006	1220	1265	1220	1260	9436500	1083.6	1054.1	1061.1	1054.775	70.53
22-09-2006	1250	1265	1245	1265	4359000	1089.2	1054.8	1062.667	1056.55	71.13
25-09-2006	1260	1260	1245	1260	1669000	1094.9	1055.6	1064.533	1058.3	69.61
26-09-2006	1260	1260	1245	1255	2583000	1100.7	1056.35	1066.467	1059.95	68.04
27-09-2006	1260	1265	1240	1245	2929000	1106.6	1057.05	1068.533	1061.4	64.89
28-09-2006	1245	1245	1230	1245	2466500	1112.5	1057.95	1070.533	1062.925	64.89
29-09-2006	1235	1245	1235	1245	3387500	1118.9	1058.9	1072.333	1064.325	64.89
02-10-2006	1245	1245	1210	1220	4274500	1124.7	1059.35	1074.1	1065.425	56.70
03-10-2006	1210	1245	1210	1245	5020500	1130.6	1059.4	1076.033	1066.65	61.88
04-10-2006	1250	1270	1235	1270	4787500	1137	1060	1078.033	1067.85	66.23
05-10-2006	1270	1290	1270	1275	6053500	1144.2	1060.65	1080.2	1068.925	67.04
06-10-2006	1280	1285	1275	1280	7047500	1151.3	1061.8	1082.267	1070.175	67.88
09-10-2006	1280	1300	1280	1300	7367500	1158.6	1063.95	1084.4	1071.375	71.02
10-10-2006	1300	1330	1300	1330	11105000	1166	1066.5	1086.733	1072.875	74.98
11-10-2006	1330	1375	1330	1355	5972000	1173.8	1069	1089.167	1074.625	77.71
12-10-2006	1355	1360	1350	1360	5849000	1181.8	1072.15	1091.433	1076.35	78.22
13-10-2006	1360	1385	1360	1380	5235000	1189.6	1075.3	1093.667	1078.125	80.19
16-10-2006	1350	1370	1300	1315	10164500	1196	1078.4	1095.7	1079.625	60.97
17-10-2006	1320	1325	1305	1315	3965000	1201.9	1081.25	1097.933	1081.1	60.97
18-10-2006	1300	1335	1300	1320	3757500	1207.3	1084.55	1100.1	1082.525	61.78
19-10-2006	1320	1340	1320	1335	1928500	1213	1088.1	1102.233	1084	64.20
20-10-2006	1340	1355	1340	1350	1504500	1218.6	1091.4	1104.567	1085.55	66.49
30-10-2006	1350	1360	1345	1350	10653500	1223.7	1095.1	1106.9	1087.2	66.49
31-10-2006	1350	1355	1335	1340	10485000	1228.9	1099.05	1109.067	1088.85	63.36
01-11-2006	1340	1360	1340	1355	7152000	1234.3	1102.9	1111.067	1090.525	65.95
02-11-2006	1355	1385	1355	1385	4401500	1239.4	1107.25	1112.967	1092.2	70.45
03-11-2006	1370	1410	1370	1395	2714500	1244.5	1111.75	1114.667	1093.8	71.78
06-11-2006	1390	1455	1390	1420	3335000	1249.1	1116.6	1116.6	1095.45	74.85
07-11-2006	1460	1510	1455	1490	9031500	1255	1122.4	1119.333	1097.275	81.06
08-11-2006	1480	1480	1440	1445	7517000	1259.9	1127.5	1121.767	1098.775	69.23
09-11-2006	1450	1500	1445	1485	6363000	1266.8	1133.2	1124.2	1100.475	73.00
10-11-2006	1475	1490	1450	1450	2209000	1273.9	1138.95	1126.6	1102.175	65.44
13-11-2006	1450	1450	1420	1420	4925000	1279.8	1144.4	1128.433	1103.85	59.74
14-11-2006	1425	1445	1425	1440	3867500	1286	1149.8	1130.533	1105.7	62.11
15-11-2006	1440	1480	1440	1475	5762500	1293.1	1155.05	1132.9	1107.875	65.90
16-11-2006	1475	1480	1465	1470	6336000	1300.3	1160.35	1135.1	1109.8	64.90
17-11-2006	1470	1490	1465	1470	4695000	1306.7	1165.5	1137.3	1111.675	64.90
20-11-2006	1460	1545	1460	1530	7034000	1313.4	1171.25	1140.2	1114.175	71.01
21-11-2006	1530	1570	1530	1555	2769000	1320.5	1177.3	1143.333	1116.8	73.11
22-11-2006	1565	1565	1535	1550	1464000	1327.6	1183.2	1146.167	1119.3	71.99
23-11-2006	1550	1550	1540	1540	1376000	1334.4	1189.25	1148.933	1121.825	69.68
24-11-2006	1540	1555	1535	1555	490500	1341.5	1195.45	1151.4	1124.375	71.17
27-11-2006	1560	1650	1560	1625	3992500	1350.5	1202.35	1154.333	1127.3	76.89
28-11-2006	1600	1600	1560	1570	4197000	1358.8	1208.55	1156.633	1129.85	65.84
29-11-2006	1590	1590	1560	1565	4770500	1366.4	1214.45	1158.433	1132.45	64.93
30-11-2006	1570	1605	1570	1595	5692500	1374.3	1220	1160.8	1135.2	67.81
01-12-2006	1590	1615	1580	1595	2038500	1382.4	1225.3	1163.467	1137.875	67.81
04-12-2006	1590	1615	1570	1595	4057500	1390.3	1230.6	1166.367	1140.425	67.81
05-12-2006	1600	1675	1600	1670	3612000	1399.5	1236.85	1169.367	1143.65	74.39
06-12-2006	1700	1725	1685	1685	8570500	1408.9	1243.55	1172.2	1146.9	75.47
07-12-2006	1670	1670	1620	1635	6001500	1416.4	1250	1174.867	1149.925	65.55
08-12-2006	1635	1655	1630	1645	5118000	1424	1256.6	1177.867	1153	66.50
11-12-2006	1650	1660	1640	1640	9176000	1431.6	1263.25	1180.933	1156.3	65.53
12-12-2006	1645	1645	1635	1640	4730500	1439.3	1270	1184	1159.675	65.53
13-12-2006	1645	1645	1615	1625	4242500	1446.9	1276.75	1187	1163.125	62.36
14-12-2006	1620	1620	1575	1585	5900500	1453.7	1283.1	1189.867	1166.325	54.75
15-12-2006	1600	1630	1585	1595	3860000	1460.7	1289.8	1192.833	1169.425	56.19
18-12-2006	1595	1600	1585	1590	2204500	1468.1	1296.4	1195.6	1172.6	55.25
19-12-2006	1590	1595	1550	1550	3336500	1474.2	1302.4	1197.667	1175.575	48.25
20-12-2006	1585	1590	1545	1570	6783500	1480.2	1308.6	1200.067	1178.575	51.55
21-12-2006	1575	1600	1575	1600	1913500	1486.7	1315.45	1202.667	1181.825	56.08
22-12-2006	1600	1605	1580	1580	924500	1492.7	1322	1205.433	1184.875	52.56
26-12-2006	1580	1580	1560	1560	687000	1497.9	1328.25	1208.6	1187.775	49.22
27-12-2006	1565	1590	1565	1580	759500	1502.9	1334.45	1211.967	1190.775	52.47
28-12-2006	1585	1615	1570	1570	2490000	1507.2	1340.5	1215.067	1193.675	50.72
02-01-2007	1605	1635	1605	1635	2934500	1512.7	1347.25	1219	1196.75	60.03
03-01-2007	1625	1650	1625	1640	3969000	1517.9	1353.75	1222.833	1199.725	60.65
04-01-2007	1645	1660	1640	1650	3068000	1524.6	1360.3	1227.133	1202.925	61.91
05-01-2007	1640	1690	1640	1675	2759000	1531.8	1366.85	1231.433	1206.4	64.95
08-01-2007	1670	1670	1610	1615	3695500	1537.7	1372.5	1235.6	1209.5	53.86
09-01-2007	1660	1660	1565	1570	4945500	1542.4	1377.7	1239.533	1212.275	47.34
10-01-2007	1530	1550	1495	1505	11890500	1545.5	1382.05	1242.767	1214.8	39.83
11-01-2007	1530	1540	1480	1485	5099500	1548.2	1385.95	1246.133	1217.225	37.84
12-01-2007	1500	1510	1460	1500	9370500	1551.4	1390.15	1249.833	1219.65	40.25
15-01-2007	1520	1545	1510	1530	6209000	1554.9	1394.6	1253.567	1222.025	44.86
16-01-2007	1550	1565	1540	1560	4071500	1558.4	1398.9	1257.633	1224.325	49.08
17-01-2007	1565	1565	1540	1540	3017000	1561.3	1402.9	1261.6	1226.325	46.52
18-01-2007	1550	1570	1550	1565	4771000	1564.2	1406.65	1265.8	1228.5	50.03
19-01-2007	1565	1635	1560	1610	9300000	1566.6	1410.8	1270.467	1231.15	55.67
22-01-2007	1615	1625	1595	1605	5279500	1569.8	1414.85	1274.933	1233.775	54.92
23-01-2007	1605	1605	1570	1580	6896000	1571.7	1419.25	1279.367	1236.075	51.25
24-01-2007	1600	1600	1580	1580	1800500	1574.3	1424.1	1284.067	1238.525	51.25
25-01-2007	1580	1580	1545	1555	6221500	1577	1428.4	1288.6	1240.575	47.56
26-01-2007	1540	1540	1505	1540	3943500	1579	1432.5	1292.867	1242.65	45.44
29-01-2007	1530	1550	1505	1525	2961000	1580	1436.55	1296.7	1244.675	43.37
30-01-2007	1530	1530	1480	1500	5168500	1580.6	1440.45	1300.433	1246.475	40.08
31-01-2007	1500	1505	1470	1485	4718000	1580.9	1443.8	1303.967	1248.2	38.21
01-02-2007	1485	1505	1455	1455	6100500	1579.4	1446.4	1307.3	1250	34.72
02-02-2007	1465	1515	1455	1510	13834500	1578.5	1449.5	1311.033	1252.125	44.70
05-02-2007	1510	1515	1455	1460	3746000	1576.7	1452.15	1314.367	1253.8	38.88
06-02-2007	1460	1465	1440	1445	21639500	1574.8	1454.6	1317.767	1255.4	37.31
07-02-2007	1440	1505	1425	1490	15501000	1573.5	1457.5	1321.467	1256.925	44.54
08-02-2007	1485	1505	1460	1475	9332000	1570.5	1460.5	1325.067	1258.375	42.77
09-02-2007	1450	1520	1450	1515	4438500	1569.4	1464.1	1328.833	1259.825	48.63
12-02-2007	1510	1550	1510	1510	7666000	1568.3	1467.35	1332.4	1260.9	47.97
13-02-2007	1520	1520	1460	1480	1562500	1566	1470.15	1335.333	1262.1	44.10
14-02-2007	1495	1500	1485	1490	2237500	1563.9	1473.15	1338.167	1263.575	45.67
15-02-2007	1520	1520	1485	1495	4782000	1561.9	1476.1	1341.033	1265.25	46.48
16-02-2007	1500	1515	1490	1500	2375000	1558.5	1479	1344.067	1266.65	47.33
19-02-2007	1495	1520	1495	1500	271500	1554.8	1481.85	1347.3	1267.85	47.33
20-02-2007	1510	1510	1505	1510	216500	1552.3	1484.35	1350.767	1269.225	49.20
21-02-2007	1510	1520	1480	1480	4138000	1549	1486.5	1354.067	1270.65	44.14
22-02-2007	1500	1500	1485	1495	3774000	1546.1	1488.85	1357.533	1272.225	47.07
23-02-2007	1495	1495	1420	1435	6981500	1542	1490.65	1360.667	1273.5	38.40
26-02-2007	1435	1435	1390	1400	5631000	1537.5	1492.2	1363.667	1274.625	34.41
27-02-2007	1410	1425	1375	1390	9109500	1533.6	1493.65	1366.6	1275.8	33.35
28-02-2007	1330	1405	1280	1405	10805000	1529.8	1495.25	1369.8	1277.075	36.52
01-03-2007	1405	1420	1360	1380	5818500	1525.6	1496.85	1372.8	1278.1	33.65
02-03-2007	1380	1400	1345	1400	8128500	1522.6	1498.4	1375.8	1278.9	37.86
05-03-2007	1355	1380	1350	1360	7023000	1518.4	1499.3	1378.533	1279.65	33.31
06-03-2007	1365	1405	1365	1385	7428500	1514.1	1500.4	1381.667	1280.525	38.30
07-03-2007	1400	1425	1395	1415	4127500	1510.8	1501.75	1384.933	1281.775	43.75
08-03-2007	1415	1450	1400	1450	3538500	1508.6	1503.25	1388.367	1283.6	49.36
09-03-2007	1460	1460	1425	1445	6365500	1505.9	1504.4	1391.6	1285.45	48.62
12-03-2007	1455	1475	1455	1465	4169500	1503.8	1505.5	1394.933	1287.25	51.76
13-03-2007	1460	1465	1425	1425	6069000	1499.6	1506.15	1398.033	1289.15	45.73
14-03-2007	1400	1435	1385	1390	8565500	1494.6	1506.25	1400.7	1290.775	41.21
15-03-2007	1410	1420	1365	1365	6950500	1488.9	1506.75	1403.167	1292.575	38.30
16-03-2007	1365	1365	1330	1345	5801500	1482.3	1507.05	1405.333	1294.15	36.10
20-03-2007	1350	1355	1300	1310	11459500	1476.2	1506.95	1407.067	1295.75	32.58
21-03-2007	1320	1335	1305	1330	10233000	1471.4	1506.9	1408.933	1297.5	36.40
22-03-2007	1350	1365	1345	1355	8881500	1468.4	1506.95	1410.833	1299.175	40.91
23-03-2007	1360	1360	1305	1320	14274000	1465.1	1506.65	1412.333	1300.875	36.96
26-03-2007	1315	1330	1305	1315	5353500	1461.4	1506.4	1413.9	1302.725	36.42
27-03-2007	1315	1325	1305	1305	9695000	1456.9	1505.9	1415.367	1304.4	35.30
28-03-2007	1305	1305	1250	1265	21210000	1451	1504.7	1416.267	1305.975	31.20
29-03-2007	1255	1330	1250	1330	13203500	1446.8	1504.05	1417.533	1307.9	42.83
30-03-2007	1340	1355	1315	1320	12369500	1441.9	1503.05	1418.4	1309.825	41.67
02-04-2007	1320	1325	1305	1320	10222000	1436.1	1501.35	1419.233	1311.875	41.67
03-04-2007	1325	1380	1325	1380	16152000	1431.6	1500.7	1420.433	1314.1	50.97
04-04-2007	1400	1430	1390	1395	23097500	1427.9	1499.8	1422.133	1316.5	52.98
05-04-2007	1385	1390	1345	1350	8987000	1423.3	1498.8	1423.833	1318.875	46.77
09-04-2007	1370	1380	1360	1370	2951500	1419.6	1498.3	1425.467	1321.35	49.60
10-04-2007	1370	1370	1345	1355	5108000	1415.9	1497.45	1426.967	1323.625	47.55
11-04-2007	1360	1385	1360	1370	5200000	1412.8	1496.4	1428.633	1325.725	49.78
12-04-2007	1360	1365	1345	1355	4701500	1409.9	1495.25	1430.267	1327.8	47.61
13-04-2007	1355	1375	1345	1350	3842000	1407.2	1494.05	1431.6	1329.775	46.87
16-04-2007	1355	1360	1340	1355	11583500	1405.2	1492.3	1432.667	1331.775	47.74
17-04-2007	1360	1390	1360	1380	7946000	1402.6	1490.55	1433.867	1333.925	51.97
18-04-2007	1385	1440	1385	1430	25222500	1402	1489.35	1435.433	1336.275	59.11
19-04-2007	1420	1435	1375	1380	19523000	1400.7	1487.75	1436.633	1338.5	50.96
20-04-2007	1400	1415	1390	1400	8410000	1398.9	1486.2	1437.967	1340.825	53.71
23-04-2007	1420	1430	1390	1405	6732000	1397.5	1484	1439.5	1343.175	54.40
24-04-2007	1400	1425	1400	1420	10664000	1395.6	1482.5	1441.267	1345.525	56.49
25-04-2007	1430	1465	1415	1450	19942000	1394.4	1481.35	1443.033	1347.9	60.40
26-04-2007	1470	1505	1470	1495	23010000	1394.7	1480.35	1445	1350.175	65.42
27-04-2007	1495	1495	1480	1490	5767500	1394.7	1479.3	1447	1352.3	64.44
30-04-2007	1490	1490	1435	1440	8659000	1393.6	1477.75	1448.6	1354.175	55.51
01-05-2007	1440	1480	1440	1475	3629500	1393.1	1475.8	1450.367	1356.325	59.72
02-05-2007	1490	1515	1485	1495	13424000	1393	1473.9	1452.233	1358.725	61.93
03-05-2007	1500	1515	1500	1510	6833500	1393	1472.65	1453.9	1361.325	63.55
04-05-2007	1530	1580	1530	1570	13493500	1394.8	1471.9	1455.933	1364.25	69.20
07-05-2007	1575	1595	1570	1585	6088000	1396.6	1471.35	1458.1	1367.3	70.43
08-05-2007	1585	1590	1570	1575	12126500	1399.4	1470.7	1460.233	1370.35	68.47
09-05-2007	1565	1585	1565	1580	4984000	1403	1470.25	1462.467	1373.5	68.93
10-05-2007	1590	1625	1590	1620	14459500	1407.6	1470.6	1464.967	1376.85	72.45
11-05-2007	1600	1620	1590	1595	8482500	1411.4	1470.6	1467.3	1380.2	67.32
14-05-2007	1610	1630	1585	1600	3149000	1415.8	1470.7	1469.833	1383.55	67.81
15-05-2007	1600	1600	1555	1560	6513000	1419	1470.8	1471.933	1386.6	60.04
16-05-2007	1555	1600	1555	1590	3508000	1423.6	1471	1474.067	1389.8	63.43
21-05-2007	1600	1620	1595	1615	7323500	1428.2	1471.15	1476.333	1393.3	66.01
22-05-2007	1610	1620	1595	1620	3749000	1432.3	1471.55	1478.6	1396.775	66.52
23-05-2007	1620	1685	1620	1685	14376500	1437	1472.8	1481.167	1400.525	72.33
24-05-2007	1680	1680	1650	1655	1796000	1441.2	1473.55	1483.333	1404	66.59
25-05-2007	1635	1635	1605	1615	3968500	1444.2	1474	1485.067	1407.25	59.77
28-05-2007	1625	1655	1610	1630	2786000	1448.3	1473.95	1486.867	1410.6	61.37
29-05-2007	1630	1640	1625	1630	2665000	1453.1	1473.85	1488.533	1413.8	61.37
30-05-2007	1625	1625	1610	1610	2515500	1458	1473.45	1490.5	1416.875	57.82
31-05-2007	1625	1650	1625	1640	2868000	1463.9	1473.1	1492.667	1419.975	61.42
04-06-2007	1650	1685	1650	1660	4990000	1470.9	1473.55	1494.933	1423.025	63.65
05-06-2007	1660	1690	1660	1675	2388500	1477.8	1474.6	1497.2	1426.15	65.27
06-06-2007	1675	1675	1655	1675	2902500	1484.2	1476.3	1499.367	1429.175	65.27
07-06-2007	1650	1650	1620	1625	4117000	1490.3	1477.7	1501.2	1431.825	55.68
08-06-2007	1600	1600	1585	1585	6846000	1495.7	1478.55	1502.833	1434.35	49.42
11-06-2007	1595	1610	1595	1600	1292500	1501.6	1479.25	1504.467	1436.925	51.61
12-06-2007	1610	1650	1610	1650	3973000	1509.3	1480.15	1506.233	1439.525	58.14
13-06-2007	1620	1625	1600	1615	3029000	1515	1480.9	1507.7	1441.9	52.77
14-06-2007	1625	1645	1625	1640	4638500	1521.4	1481.65	1509.167	1444.15	55.91
15-06-2007	1650	1650	1630	1650	1506000	1528	1482.05	1510.233	1446.425	57.13
18-06-2007	1650	1650	1630	1640	2743000	1533.2	1482.4	1511.533	1448.625	55.47
19-06-2007	1640	1650	1630	1645	2405500	1538.2	1483.05	1512.6	1451.15	56.16
20-06-2007	1645	1670	1645	1670	6059500	1544.6	1483.95	1514.067	1454.025	59.51
21-06-2007	1660	1665	1645	1655	3973000	1550.3	1484.95	1515.633	1456.675	56.71
22-06-2007	1650	1695	1645	1690	2643000	1557	1486.45	1517.3	1459.475	61.29
25-06-2007	1680	1680	1645	1675	3237000	1563.1	1487.95	1518.633	1462.25	58.44
26-06-2007	1675	1730	1670	1710	7697500	1570.2	1490.05	1520.233	1465.25	62.79
27-06-2007	1700	1700	1665	1670	10190500	1576.6	1491.9	1521.567	1467.85	55.62
28-06-2007	1680	1680	1650	1670	5472000	1582.9	1494.05	1522.5	1470.225	55.62
29-06-2007	1680	1700	1660	1690	8284000	1589.1	1495.85	1523.4	1472.675	58.38
02-07-2007	1690	1710	1690	1705	4397000	1594.6	1498.3	1524.433	1475.225	60.36
03-07-2007	1710	1725	1700	1700	5291000	1601	1500.85	1525.5	1477.725	59.35
04-07-2007	1700	1715	1690	1695	3063500	1606.9	1502.9	1526.433	1480.2	58.29
05-07-2007	1700	1710	1700	1700	4776000	1612.8	1505.15	1526.933	1482.825	59.07
06-07-2007	1700	1800	1700	1800	11341000	1620.4	1508	1528.467	1486.05	70.89
09-07-2007	1810	2005	1810	1915	10198500	1629.7	1512.05	1530.8	1489.7	78.56
10-07-2007	1920	1925	1900	1915	8364500	1638.1	1516.4	1532.933	1493.275	78.56
11-07-2007	1900	1900	1825	1835	5715000	1645	1519.85	1534.533	1496.5	64.79
12-07-2007	1850	1860	1810	1810	2709000	1652.4	1523	1535.967	1499.55	61.18
13-07-2007	1830	1850	1785	1800	2862500	1658.9	1526	1536.833	1502.5	59.75
16-07-2007	1810	1820	1795	1805	4974000	1665.1	1529.05	1537.633	1505.45	60.25
17-07-2007	1805	1880	1805	1860	11559000	1672.1	1532.55	1539.133	1508.45	65.36
18-07-2007	1850	1860	1800	1860	9313000	1677.9	1536.35	1540.567	1511.425	65.36
19-07-2007	1830	1885	1830	1870	6377000	1683.6	1540.1	1542.1	1514.475	66.28
20-07-2007	1880	1930	1880	1925	3931000	1690.6	1545	1544	1517.825	70.84
23-07-2007	1890	1910	1890	1905	2662500	1697.1	1550.05	1545.867	1521.125	67.27
24-07-2007	1920	1960	1920	1945	5439500	1703.6	1555.6	1548.267	1524.625	70.47
25-07-2007	1905	1940	1885	1885	7219500	1709.4	1560.4	1550.2	1527.825	60.86
26-07-2007	1900	1905	1875	1885	4836500	1715.1	1565.45	1552.167	1531.15	60.86
27-07-2007	1830	1850	1790	1815	8960000	1720.2	1569.6	1553.933	1534	51.38
30-07-2007	1815	1840	1800	1820	3053500	1724.8	1574.2	1555.6	1536.75	51.96
31-07-2007	1840	1875	1835	1875	2905500	1730	1579.1	1557.433	1539.75	57.87
01-08-2007	1860	1860	1780	1825	8741500	1734.1	1583.2	1559.067	1542.475	51.65
02-08-2007	1835	1875	1810	1850	4007000	1737.4	1587.2	1561	1545.225	54.29
03-08-2007	1860	1870	1835	1845	2542500	1741.2	1591.2	1562.767	1547.8	53.66
06-08-2007	1800	1800	1730	1740	9288500	1743.7	1593.95	1563.9	1549.725	42.47
07-08-2007	1760	1780	1700	1705	6393500	1745.2	1596.75	1564.367	1551.45	39.52
08-08-2007	1720	1780	1720	1780	4929000	1748.2	1600.65	1565.3	1553.45	47.89
09-08-2007	1810	1835	1775	1775	3377500	1751.5	1604.75	1566.133	1555.75	47.42
10-08-2007	1725	1745	1700	1735	5338500	1753.4	1608.65	1566.533	1557.85	43.71
13-08-2007	1735	1745	1725	1740	3102500	1755	1612.95	1567.367	1559.95	44.30
14-08-2007	1725	1725	1695	1700	7888500	1755.5	1616.65	1568.233	1561.775	40.65
15-08-2007	1680	1680	1575	1625	8908000	1754.5	1619.35	1569.033	1563.15	34.86
16-08-2007	1560	1560	1480	1545	10375000	1752.9	1621.6	1569.433	1564.125	29.95
20-08-2007	1600	1640	1590	1620	11135000	1753.6	1624.65	1570.233	1565.525	38.67
21-08-2007	1620	1640	1590	1600	8577500	1753.6	1627.6	1570.7	1566.75	37.33
22-08-2007	1615	1650	1595	1650	5714000	1753.6	1631.45	1571.3	1568.075	42.66
23-08-2007	1670	1740	1670	1735	7270500	1756	1635.5	1572.6	1569.775	50.38
24-08-2007	1725	1740	1700	1730	2761000	1757.8	1639.6	1573.7	1571.325	49.95
27-08-2007	1750	1785	1740	1765	2740500	1760.1	1644.05	1574.733	1572.7	52.95
28-08-2007	1765	1765	1720	1740	4477500	1762.1	1647.65	1575.633	1574.175	50.62
29-08-2007	1700	1720	1670	1720	7337000	1763.6	1650.9	1576.567	1575.35	48.76
30-08-2007	1740	1755	1725	1745	4083500	1765.1	1654.85	1577.667	1576.825	51.17
31-08-2007	1750	1790	1745	1785	3408000	1767.7	1659	1579.2	1578.65	54.82
03-09-2007	1785	1805	1785	1790	3201000	1769.7	1663.35	1580.867	1580.4	55.27
04-09-2007	1790	1815	1790	1810	6043500	1772.4	1667.75	1582.767	1582.075	57.11
05-09-2007	1815	1815	1785	1800	1330500	1774.2	1672.2	1584.767	1583.725	55.87
06-09-2007	1785	1805	1780	1795	5373000	1776.7	1676.65	1586.833	1585.35	55.23
07-09-2007	1795	1800	1790	1800	589000	1779.3	1681.1	1589.133	1586.7	55.78
10-09-2007	1780	1790	1770	1780	11980000	1781.1	1685.1	1590.933	1587.825	52.98
11-09-2007	1780	1795	1770	1780	2731500	1782.6	1688.6	1593.067	1588.975	52.98
12-09-2007	1795	1800	1790	1795	5907000	1784.5	1692.75	1595.4	1590.25	54.95
13-09-2007	1795	1800	1790	1800	845500	1786.6	1696.75	1597.467	1591.475	55.61
14-09-2007	1800	1800	1795	1800	4294500	1788.6	1700.7	1599.633	1592.35	55.61
17-09-2007	1800	1875	1800	1850	12077000	1789.6	1705	1601.867	1593.75	62.12
18-09-2007	1840	1845	1825	1840	4207000	1788.1	1708.9	1604.067	1595.125	60.22
19-09-2007	1910	1925	1870	1915	8141500	1788.1	1713.1	1606.967	1596.725	68.10
20-09-2007	1925	1945	1910	1910	3870000	1789.6	1717.3	1609.767	1598.3	67.15
21-09-2007	1890	1945	1885	1930	2515500	1792	1722.2	1612.667	1599.975	69.02
24-09-2007	1935	1960	1930	1950	3326000	1795	1726.95	1615.667	1601.375	70.81
25-09-2007	1950	1950	1900	1900	3739000	1796.9	1731	1618.333	1602.45	61.27
26-09-2007	1910	1945	1910	1940	2898500	1798.5	1735.3	1621.2	1603.975	65.30
27-09-2007	1955	1960	1935	1950	2406000	1800.3	1739.1	1624.333	1605.5	66.24
28-09-2007	1950	1960	1925	1925	2442500	1801.4	1742.5	1627.2	1606.925	61.72
01-10-2007	1925	1940	1915	1930	2934000	1801.5	1746.05	1630.5	1608.375	62.27
02-10-2007	1940	2010	1930	2010	10052500	1803.6	1750.35	1634.567	1610.3	69.82
03-10-2007	2020	2120	2020	2045	6201500	1805.6	1754.6	1638.933	1612.6	72.41
04-10-2007	2025	2085	2025	2080	4766000	1809.5	1759.45	1643.433	1615.025	74.75
05-10-2007	2090	2160	2090	2100	7297000	1813.8	1764.45	1648.233	1617.575	76.01
08-10-2007	2110	2140	2035	2035	4335000	1818.2	1769.2	1652.467	1620	64.76
09-10-2007	2040	2135	2040	2125	7414500	1824.3	1774.55	1657.567	1622.775	71.13
10-10-2007	2140	2235	2140	2220	5970000	1831.2	1780.6	1663.133	1625.875	76.05
11-10-2007	2235	2305	2235	2250	6034500	1839.7	1786.9	1668.7	1629.225	77.36
17-10-2007	2250	2370	2240	2360	3876000	1849.9	1793.65	1674.767	1633.225	81.39
18-10-2007	2360	2360	2295	2295	3446000	1858.9	1800.05	1680.433	1636.8	73.11
19-10-2007	2290	2325	2250	2250	2874000	1869.1	1806.4	1685.667	1640.2	67.96
22-10-2007	2150	2195	2100	2155	3116000	1878.1	1811.65	1690.533	1642.8	58.58
23-10-2007	2190	2320	2180	2280	6454000	1888.1	1818.15	1696.467	1646	65.36
24-10-2007	2300	2330	2220	2220	4824000	1897	1824.25	1702.167	1648.85	60.26
25-10-2007	2240	2470	2240	2450	6073000	1911.3	1832.35	1709.533	1652.725	69.94
26-10-2007	2460	2600	2440	2550	5948500	1927.5	1841.25	1717.8	1657.4	73.02
29-10-2007	2570	2670	2570	2650	1800000	1946.5	1851	1726.6	1662.8	75.70
30-10-2007	2650	2680	2600	2665	4224000	1967.3	1860.9	1735.333	1668.6	76.08
31-10-2007	2650	2650	2490	2560	8316000	1987.6	1870.25	1743.6	1673.975	67.99
01-11-2007	2600	2725	2600	2655	8708000	2008.3	1880.95	1752.533	1679.75	70.99
02-11-2007	2600	2705	2570	2655	3595500	2029.4	1891.5	1761.533	1685.375	70.99
05-11-2007	2640	2655	2490	2515	4174000	2046.7	1900.15	1769.867	1690.15	61.18
06-11-2007	2515	2515	2380	2435	11287000	2060.7	1908.35	1777.233	1694.625	56.38
07-11-2007	2450	2525	2450	2510	8047000	2076.3	1917.05	1785.167	1699.35	59.58
08-11-2007	2480	2490	2430	2440	3036500	2089.8	1924.95	1792.633	1703.5	55.49
09-11-2007	2440	2440	2405	2435	1567500	2103.7	1932.9	1799.667	1707.65	55.20
12-11-2007	2400	2400	2275	2325	7268000	2115.8	1939.7	1805.867	1711.375	49.08
13-11-2007	2310	2315	2275	2300	7626000	2126.9	1946	1812.2	1714.975	47.79
14-11-2007	2350	2420	2350	2400	8688500	2139.2	1953.45	1819.067	1719.2	53.12
15-11-2007	2380	2420	2375	2405	4360000	2151.5	1960.6	1826.067	1723.525	53.37
16-11-2007	2370	2405	2335	2355	1917000	2162.4	1967.4	1832.633	1727.675	50.41
19-11-2007	2360	2390	2360	2385	3082000	2174.1	1974.15	1839.5	1732.1	52.13
20-11-2007	2300	2430	2285	2405	5390000	2186.3	1981.5	1846.533	1736.7	53.29
21-11-2007	2400	2400	2290	2300	4798000	2196.3	1987.8	1852.833	1740.925	46.86
22-11-2007	2280	2280	2180	2240	5808000	2205.5	1993.3	1858.567	1744.575	43.61
23-11-2007	2240	2320	2220	2320	2515500	2216.3	1999.45	1864.5	1748.875	48.71
26-11-2007	2350	2465	2340	2450	4734000	2229.4	2006.95	1871.633	1753.9	55.71
27-11-2007	2420	2455	2380	2435	3423000	2242.1	2014.35	1878.533	1758.625	54.78
28-11-2007	2435	2515	2435	2485	7617500	2255.8	2022.2	1885.733	1763.675	57.34
29-11-2007	2550	2640	2550	2580	7661500	2270.4	2030	1893.467	1769	61.76
30-11-2007	2620	2675	2500	2500	4212000	2283.6	2035.85	1900.467	1773.95	56.45
03-12-2007	2500	2695	2490	2680	2652500	2298.9	2043.5	1908.367	1779.95	63.95
04-12-2007	2680	2810	2680	2750	4198500	2315.7	2052.65	1916.767	1786.25	66.38
05-12-2007	2750	2750	2645	2670	7979500	2330.5	2061.25	1924.967	1792.125	61.30
06-12-2007	2700	2705	2625	2645	4458500	2344.4	2069.7	1932.767	1797.85	59.76
07-12-2007	2700	2710	2645	2685	5175500	2360.1	2078.5	1940.7	1803.775	61.43
10-12-2007	2685	2875	2685	2850	8137000	2378.3	2088.4	1949.633	1810.475	67.43
11-12-2007	2870	2875	2765	2775	3318500	2394.8	2097.55	1957.667	1816.95	62.66
12-12-2007	2730	2880	2725	2835	5199000	2413	2107.2	1966	1823.65	64.80
13-12-2007	2800	2800	2740	2745	3166000	2429.3	2115.4	1973.8	1830.2	59.30
14-12-2007	2750	2780	2730	2745	2844500	2444	2123.8	1981.567	1836.925	59.30
17-12-2007	2730	2735	2650	2655	4147500	2456.2	2130.9	1988.467	1843.25	53.99
18-12-2007	2640	2640	2550	2575	7116000	2466.1	2137.8	1995	1849.1	49.72
19-12-2007	2605	2640	2605	2610	5073500	2476.3	2145.05	2001.733	1855.25	51.52
26-12-2007	2670	2670	2610	2630	4048000	2488.2	2153.2	2008.867	1861.4	52.57
27-12-2007	2650	2680	2625	2680	3012000	2499.3	2161.8	2016.133	1868	55.18
28-12-2007	2680	2730	2650	2730	3210500	2509.5	2170.35	2023.567	1874.725	57.69
02-01-2008	2720	2720	2610	2660	1293500	2517.7	2178.7	2030.5	1880.95	53.20
03-01-2008	2620	2640	2585	2610	2567500	2522.7	2186.3	2036.667	1886.75	50.20
04-01-2008	2610	2660	2610	2640	2382500	2529.6	2194.25	2043.233	1892.725	51.95
07-01-2008	2610	2665	2600	2640	4153000	2537.4	2203.25	2050.067	1898.6	51.95
08-01-2008	2665	2770	2660	2765	8839500	2549.6	2213.85	2057.633	1905.3	58.93
09-01-2008	2750	2935	2750	2905	12551500	2562.1	2225.1	2066.133	1912.875	65.06
14-01-2008	2915	3010	2915	2960	10924000	2576.9	2236.95	2075.133	1920.85	67.13
15-01-2008	2970	3025	2790	2800	10186500	2583.9	2247.6	2082.867	1928.125	56.61
16-01-2008	2750	2750	2600	2625	15265500	2585.4	2256.45	2089.3	1934.7	47.78
17-01-2008	2630	2675	2500	2650	11211000	2585.4	2265.95	2095.8	1941.3	49.01
18-01-2008	2580	2710	2510	2690	10490500	2585.9	2276.6	2102.567	1947.975	50.98
21-01-2008	2650	2650	2485	2490	8418000	2584.5	2286.05	2108.333	1953.825	42.18
22-01-2008	2390	2390	2140	2250	11268500	2576.4	2292.35	2112.767	1958.5	34.48
23-01-2008	2400	2540	2365	2500	11682000	2573.3	2301.35	2118.767	1964.475	45.61
24-01-2008	2585	2640	2550	2590	10663500	2574.8	2310.75	2125.033	1971.1	48.98
25-01-2008	2640	2685	2630	2670	10938500	2579.5	2320.1	2132.067	1977.8	51.83
28-01-2008	2600	2665	2575	2620	3999500	2581.7	2329	2138.6	1984.3	49.95
29-01-2008	2640	2715	2640	2710	9876000	2587.1	2338.45	2145.667	1991.25	53.23
30-01-2008	2720	2730	2670	2705	5261000	2592.5	2348.1	2152.767	1997.875	53.03
31-01-2008	2695	2745	2695	2725	5291000	2600.5	2358.15	2159.967	2004.525	53.80
01-02-2008	2750	2770	2670	2680	5288000	2608.1	2367.5	2166.7	2011.175	51.73
04-02-2008	2700	2730	2670	2695	4413000	2614	2376.6	2173.633	2017.8	52.39
05-02-2008	2680	2680	2635	2660	2412000	2619.1	2385.3	2180.1	2024.325	50.65
06-02-2008	2600	2600	2490	2555	5933500	2623.1	2392.75	2185.967	2030.25	45.74
11-02-2008	2500	2515	2475	2480	6519000	2625	2399.55	2191.1	2035.875	42.57
12-02-2008	2500	2540	2475	2480	5034500	2626.5	2406.4	2196.5	2041.525	42.57
13-02-2008	2520	2545	2500	2545	4454000	2631.4	2413.85	2202.333	2047.475	46.31
14-02-2008	2570	2705	2570	2700	9656000	2640.6	2423.05	2209.067	2054.075	54.01
15-02-2008	2600	2735	2600	2725	3417500	2648.7	2432.5	2215.867	2060.55	55.13
18-02-2008	2750	2750	2680	2680	1776500	2653.3	2441.35	2222.4	2067.05	52.65
19-02-2008	2710	2760	2710	2720	3049500	2659	2450.55	2229.233	2073.65	54.60
20-02-2008	2720	2760	2710	2750	11781000	2664.3	2460.05	2236.233	2080.375	56.07
21-02-2008	2770	2805	2750	2770	7179500	2668.1	2469.25	2242.7	2087.125	57.06
22-02-2008	2745	2800	2740	2790	7032000	2673.9	2478.75	2248.533	2093.825	58.08
25-02-2008	2810	2840	2775	2795	3975000	2676.2	2487.55	2254.4	2100.325	58.35
26-02-2008	2820	2835	2800	2815	4114000	2677.5	2496.6	2260.933	2106.95	59.46
27-02-2008	2835	2840	2775	2795	2167000	2680	2505.25	2267.5	2113.725	57.80
28-02-2008	2770	2825	2770	2825	3139500	2683.6	2514	2274.333	2120.475	59.62
29-02-2008	2815	2845	2745	2785	4472000	2685.6	2522.85	2280.867	2126.925	56.14
03-03-2008	2750	2765	2665	2715	4736500	2682.9	2530.6	2286.567	2132.95	50.57
04-03-2008	2725	2725	2580	2620	6425500	2679.8	2537.3	2291.633	2138.2	44.17
05-03-2008	2640	2640	2590	2615	5156000	2675.4	2544.2	2296.6	2143.35	43.86
06-03-2008	2650	2665	2590	2600	3843500	2672.5	2550.9	2301.1	2148.475	42.87
10-03-2008	2500	2525	2425	2450	10208000	2666.6	2555.3	2304.733	2152.825	34.51
11-03-2008	2430	2490	2340	2480	9349000	2663.1	2559.65	2308.3	2157.125	37.15
12-03-2008	2590	2595	2495	2530	6777000	2662.2	2564.15	2312.6	2161.8	41.39
13-03-2008	2490	2490	2345	2355	8218000	2657.1	2566.7	2315.733	2165.575	33.00
14-03-2008	2370	2370	2195	2210	10969500	2648.7	2568.45	2318.367	2168.825	27.94
17-03-2008	2050	2260	2000	2260	7765500	2640.3	2569.8	2321.3	2172.175	31.82
18-03-2008	2280	2300	2200	2245	9185500	2630.6	2570.05	2323.767	2175.325	31.28
19-03-2008	2300	2310	2240	2275	7206000	2622.9	2570.3	2326.767	2178.6	33.72
24-03-2008	2250	2265	2160	2260	4064500	2615.9	2569.3	2329.5	2181.475	33.09
25-03-2008	2270	2405	2265	2395	6324000	2611	2570.3	2333.167	2185.175	43.38
26-03-2008	2395	2440	2375	2410	2850000	2606.4	2571.9	2337.633	2189.15	44.41
27-03-2008	2400	2420	2325	2420	5254000	2599.5	2574.55	2342.4	2193.1	45.12
28-03-2008	2400	2435	2380	2390	2790000	2589.2	2575.65	2346.467	2196.9	43.32
31-03-2008	2410	2435	2385	2425	6925500	2578.5	2577.7	2350.8	2200.975	46.02
01-04-2008	2440	2470	2265	2295	6059000	2568.4	2576.15	2354.533	2204.25	38.66
02-04-2008	2350	2360	2105	2145	16734000	2558.8	2572.1	2357.233	2206.675	32.26
03-04-2008	2140	2140	1950	1980	19600000	2545.4	2565.4	2359.1	2208.2	26.96
04-04-2008	2000	2020	1880	1950	20669000	2530.6	2558.25	2361.267	2209.575	26.12
07-04-2008	1960	1980	1825	1920	23943500	2519.2	2551.85	2363.767	2211.05	25.28
08-04-2008	1915	1920	1835	1835	12990000	2510.9	2543.65	2365.2	2212.3	23.00
09-04-2008	1850	1915	1735	1765	30495500	2496.2	2534.75	2366.3	2213.125	21.30
10-04-2008	1750	1905	1730	1890	26082500	2482.2	2528.5	2367.9	2214.325	31.10
11-04-2008	1930	2020	1925	2020	17000500	2469.2	2524.35	2369.8	2216.35	39.53
14-04-2008	1960	2020	1930	2015	11708000	2457.1	2519.4	2371.7	2218.225	39.33
15-04-2008	2030	2060	1985	2030	13464500	2443.5	2515.3	2373.467	2220.125	40.31
16-04-2008	2050	2115	2045	2080	11838500	2431	2511.75	2375.733	2222.325	43.56
17-04-2008	2120	2130	2015	2030	11309000	2417.1	2508.8	2377.8	2224.25	41.14
18-04-2008	2020	2030	1975	2015	13318500	2403.8	2505.95	2379.6	2225.975	40.42
21-04-2008	2050	2070	1960	1970	22134500	2389.3	2501.65	2380.833	2227.55	38.25
22-04-2008	1950	1960	1900	1915	9597000	2374.4	2496.75	2381.667	2228.675	35.72
23-04-2008	1910	1945	1880	1915	11284000	2361.6	2492.35	2382.367	2229.875	35.72
24-04-2008	1930	1980	1915	1935	8670000	2350.7	2487.85	2383.267	2231	37.46
25-04-2008	1935	1950	1915	1935	8148000	2339.8	2483.15	2384.2	2232.325	37.46
28-04-2008	1935	1950	1915	1940	7556000	2327.7	2479.55	2385.133	2233.675	37.95
29-04-2008	1950	2025	1950	2005	8462500	2313.8	2477.2	2386.633	2235.25	44.06
30-04-2008	2005	2015	1965	2000	4033500	2299.3	2474	2388.1	2236.725	43.70
02-05-2008	2050	2150	2050	2105	16181000	2287.8	2470.55	2390.167	2238.75	52.41
05-05-2008	2125	2170	2120	2150	11926500	2276.4	2467.7	2392.5	2241.025	55.58
06-05-2008	2200	2220	2060	2070	10191500	2262.8	2463.55	2394.3	2242.875	49.29
07-05-2008	2100	2135	2085	2125	8750000	2249.9	2459	2396.133	2244.5	53.21
08-05-2008	2110	2110	2020	2045	6837500	2235	2454.45	2397.5	2245.15	47.46
09-05-2008	2035	2045	2015	2015	5549500	2219.4	2447.8	2398.167	2245.65	45.48
12-05-2008	2000	2045	1995	2040	2441000	2203.9	2440.7	2399.033	2246.675	47.45
13-05-2008	2060	2110	2060	2095	5622500	2189.9	2434.95	2400.133	2248.1	51.60
14-05-2008	2090	2175	2090	2150	6318500	2176.4	2430	2401.467	2249.85	55.39
15-05-2008	2170	2205	2130	2130	5390000	2163.3	2424.45	2403	2251.475	53.74
16-05-2008	2150	2165	2135	2145	3722500	2151.9	2417.4	2404.367	2252.9	54.82
19-05-2008	2145	2200	2140	2200	3470000	2143.5	2411.65	2406.033	2254.6	58.65
21-05-2008	2150	2175	2135	2175	5616500	2134.7	2405.05	2407.7	2256.125	56.32
22-05-2008	2130	2140	2090	2115	4356500	2125	2398.75	2408.933	2257.075	51.06
23-05-2008	2115	2115	2010	2060	6912000	2117.2	2391.9	2409.267	2257.85	46.75
26-05-2008	2030	2030	1965	1965	9729500	2106.9	2385	2408.733	2257.95	40.40
27-05-2008	1965	2035	1960	1975	9419000	2095.8	2379	2408.033	2258.4	41.31
28-05-2008	1995	2040	1980	2035	4506500	2089.4	2373.25	2407.6	2259.15	46.54
29-05-2008	2060	2110	2045	2105	5427500	2087.3	2368	2408.067	2260.6	51.93
30-05-2008	2125	2175	2090	2100	5243500	2084.1	2362.2	2407.9	2262	51.53
02-06-2008	2140	2200	2125	2125	6266500	2081.7	2356.15	2407.267	2263.25	53.45
03-06-2008	2100	2140	2090	2140	6039000	2079	2350.95	2406.533	2264.825	54.62
04-06-2008	2150	2150	2095	2110	3575000	2076	2345.95	2404.867	2266.125	51.82
05-06-2008	2100	2100	1990	2020	10869500	2068.5	2339.75	2403.033	2267	44.47
06-06-2008	2050	2060	1975	1980	11542000	2059.9	2333.15	2401.233	2268.2	41.64
09-06-2008	1950	1980	1925	1980	5836500	2051.1	2325.3	2400.067	2269.575	41.64
10-06-2008	1980	1980	1925	1925	11294000	2041.8	2315.5	2397.7	2270.3	37.81
11-06-2008	1930	1940	1910	1930	7472000	2031.9	2305.2	2395.767	2271.075	38.36
12-06-2008	1900	1940	1900	1940	4073500	2024.8	2296.6	2392.367	2272.1	39.53
13-06-2008	1950	1985	1945	1970	3154500	2021.3	2290.05	2388.5	2273.25	43.00
16-06-2008	1980	2055	1980	2005	4926500	2021.8	2283.6	2384.2	2274.775	46.84
17-06-2008	2020	2030	1985	1990	2341000	2022.6	2276.6	2379.7	2276.6	45.43
18-06-2008	1990	2010	1975	2000	2960500	2024.2	2271.7	2375.967	2278.875	46.59
19-06-2008	1960	1965	1950	1965	2242000	2026.8	2268.85	2371.367	2280.6	43.14
20-06-2008	1965	1985	1960	1970	1925000	2030.9	2263.55	2366.8	2282.45	43.78
23-06-2008	1950	1970	1930	1945	2281000	2032	2257.1	2363	2283.925	41.28
24-06-2008	1940	1940	1915	1920	6496500	2030	2249.6	2359.567	2284.85	38.89
25-06-2008	1935	1960	1925	1930	3166000	2028.3	2242.7	2355.7	2285.85	40.38
26-06-2008	1940	1960	1920	1945	2745500	2026.6	2235.05	2352.4	2286.75	42.63
27-06-2008	1915	1930	1910	1925	3999000	2023.5	2227.25	2349	2287.675	40.44
30-06-2008	1920	1950	1920	1925	2217000	2021.4	2219.25	2346.333	2288.7	40.44
01-07-2008	1935	1965	1935	1940	4295500	2019.9	2211.85	2343.933	2289.675	42.99
02-07-2008	1940	1990	1940	1950	3603000	2019.5	2204.4	2340.933	2290.5	44.70
03-07-2008	1925	1955	1920	1930	5690500	2019.8	2197.1	2337.767	2291.2	41.99
04-07-2008	1940	1955	1930	1930	2737500	2020.1	2190.85	2334.933	2291.8	41.99
07-07-2008	1945	1955	1915	1935	2096500	2020.1	2185.4	2331.933	2292.475	42.99
08-07-2008	1935	1965	1935	1950	2804000	2020.4	2180.1	2328.9	2293.25	46.00
09-07-2008	1970	2020	1970	2020	10090500	2022	2174.85	2327.033	2294.35	57.31
10-07-2008	2000	2060	2000	2045	6849500	2022.8	2168.3	2325.733	2295.675	60.50
11-07-2008	2040	2045	1980	1990	1795500	2022.6	2160.95	2323.533	2296.725	51.41
14-07-2008	1990	2030	1980	2025	1843500	2021	2154.4	2320.7	2297.875	55.95
15-07-2008	2010	2010	1960	1975	2175500	2017.5	2146.95	2317.633	2298.75	48.92
16-07-2008	1975	1975	1915	1935	2867500	2014.8	2138.8	2313.967	2299.425	44.15
17-07-2008	1960	2025	1960	1990	6364000	2012.1	2131	2310.033	2300.125	51.20
18-07-2008	2000	2100	2000	2090	9092000	2013	2124	2307.3	2301.375	60.87
21-07-2008	2120	2125	2010	2025	4162500	2013.2	2116.3	2302.933	2301.925	53.46
22-07-2008	2010	2080	2010	2050	2020000	2013.4	2108.65	2298.267	2302.625	55.69
23-07-2008	2100	2175	2100	2160	6272500	2014.7	2102.3	2294.867	2303.775	63.91
24-07-2008	2180	2260	2180	2255	8766500	2016.8	2096.6	2292.267	2305.3	69.22
25-07-2008	2230	2240	2180	2235	2518000	2018.9	2091.1	2289.267	2306.975	66.99
28-07-2008	2245	2260	2190	2200	2035000	2020	2085.95	2284.933	2308.275	63.14
29-07-2008	2170	2265	2170	2220	1303500	2020.4	2081.95	2281.233	2309.625	64.40
31-07-2008	2250	2305	2250	2255	5191500	2022	2078.35	2277.367	2311.275	66.55
01-08-2008	2235	2255	2190	2205	2048500	2023.8	2074.4	2273.767	2312.65	60.89
04-08-2008	2190	2190	2150	2160	3012000	2025.8	2071.5	2269.867	2313.4	56.26
05-08-2008	2140	2185	2125	2185	1851000	2030.2	2068.55	2266.733	2314.1	58.17
06-08-2008	2220	2240	2180	2190	4462000	2034.5	2065.15	2264.167	2314.65	58.55
07-08-2008	2190	2195	2175	2190	1941000	2037.6	2063.5	2261.367	2315.1	58.55
08-08-2008	2175	2190	2155	2185	1672000	2039.2	2063.25	2258.4	2315.85	57.93
11-08-2008	2200	2220	2130	2170	1171000	2040.6	2062.35	2255	2316.075	56.00
12-08-2008	2130	2130	1995	2030	1946000	2038.7	2060.2	2250.333	2315.125	41.96
13-08-2008	2000	2050	1980	2000	2878000	2035.9	2057.45	2245.933	2313.875	39.67
14-08-2008	2040	2045	1960	1980	3589500	2033.3	2054.65	2241.733	2311.975	38.17
15-08-2008	1980	2010	1980	1985	2962000	2032.6	2050.55	2237.367	2310.425	38.79
19-08-2008	1985	2005	1975	2000	1388500	2033	2046.45	2233.1	2309.175	40.72
20-08-2008	1990	1990	1975	1980	1072000	2033	2042.05	2227.867	2308.3	38.96
21-08-2008	1980	2015	1980	1980	1260500	2034.1	2037.95	2221.7	2306.8	38.96
22-08-2008	1980	2000	1935	1965	4748500	2034.8	2033.35	2215.067	2305.525	37.54
25-08-2008	2000	2000	1965	2000	919500	2036	2030.4	2209.733	2303.275	42.76
26-08-2008	1995	1995	1970	1980	754500	2036.2	2028.75	2205.433	2300.425	40.67
27-08-2008	1990	1995	1975	1985	1651500	2035.8	2028.8	2201	2297.1	41.44
28-08-2008	1985	2030	1985	2020	2907000	2036.4	2029.5	2196.533	2293.875	46.67
29-08-2008	2030	2090	2015	2080	2854000	2038	2031.1	2193.8	2291.475	54.21
01-09-2008	2070	2110	2060	2100	2029000	2040.7	2033.75	2192.8	2288.7	56.42
02-09-2008	2120	2165	2100	2120	4174500	2043.7	2037.3	2190.267	2286.025	58.58
03-09-2008	2150	2160	2100	2130	2796500	2047.4	2039.7	2187.2	2284.1	59.65
04-09-2008	2120	2120	2005	2050	1097500	2050	2040	2183.067	2282.175	48.76
05-09-2008	2000	2015	1980	2000	4150500	2051.4	2039.85	2178.933	2279.625	43.42
08-09-2008	2100	2110	1985	1985	3016500	2052.2	2039.4	2174.1	2277.35	41.93
09-09-2008	1985	1985	1945	1955	10463500	2052.8	2038.15	2169.1	2274.95	39.06
10-09-2008	1850	1940	1850	1930	3980500	2052.9	2037.15	2163.8	2272.975	36.80
11-09-2008	1900	1900	1730	1735	6796500	2048.8	2034.35	2157.5	2270.15	24.75
12-09-2008	1750	1750	1535	1560	14458500	2041	2030.25	2149.933	2265.95	18.80
15-09-2008	1550	1600	1480	1520	7063000	2032.8	2026.3	2142.333	2261.525	17.75
16-09-2008	1450	1690	1415	1620	10715000	2026.6	2023.35	2136.1	2257.85	28.50
17-09-2008	1710	1730	1660	1695	11585000	2021.8	2020.95	2130.867	2254.4	35.33
18-09-2008	1600	1715	1600	1680	4086500	2016.4	2018.4	2125.533	2250.775	34.62
19-09-2008	1750	1910	1750	1810	5486000	2012.2	2017.1	2120.633	2248.325	44.97
22-09-2008	1860	1930	1820	1820	3182500	2007.7	2015.25	2114.767	2246.225	45.68
23-09-2008	1780	1780	1730	1730	5572500	2002.5	2012.55	2108.133	2243.275	40.59
24-09-2008	1700	1795	1700	1760	2901500	1997.2	2009.1	2102	2239.825	42.88
25-09-2008	1760	1775	1720	1740	2135000	1992.5	2005	2095.467	2236.35	41.72
26-09-2008	1740	1770	1730	1750	2257500	1988.8	2001.8	2088.8	2232.675	42.56
29-09-2008	1750	1785	1690	1710	2233000	1983.2	1997.65	2081.733	2228.325	40.09
06-10-2008	1650	1700	1600	1650	7483500	1974.4	1993.7	2074.133	2224.075	36.66
07-10-2008	1600	1660	1590	1600	6420000	1965.9	1989.55	2066.167	2218.675	34.05
08-10-2008	1520	1520	1270	1280	2504000	1950.5	1981.95	2055.933	2211.325	22.83
13-10-2008	1155	1300	1155	1295	8634500	1933.2	1973.95	2045.933	2204.45	24.09
14-10-2008	1330	1420	1330	1420	5414000	1916.5	1966.65	2036.567	2198.325	33.81
15-10-2008	1420	1560	1360	1410	6942000	1900	1959.45	2027.4	2191.95	33.44
16-10-2008	1330	1410	1270	1335	6020000	1882.7	1951.35	2018.2	2184.375	30.73
17-10-2008	1350	1350	1205	1205	3778500	1862.4	1941.4	2008.767	2176.525	26.70
20-10-2008	1200	1205	1085	1115	9193500	1839.6	1930.8	1998.767	2167.925	24.32
21-10-2008	1150	1185	1140	1150	7584000	1818.5	1921.15	1989.1	2159.95	27.04
22-10-2008	1140	1170	1070	1075	7434000	1796.8	1911.3	1979.933	2151.6	24.97
23-10-2008	1050	1050	980	1000	6044000	1773.1	1901.65	1970.067	2143.325	23.06
24-10-2008	980	980	900	900	11505000	1747.3	1890.9	1959.2	2134.95	20.78
27-10-2008	820	820	810	810	1381500	1719.7	1878.65	1948.9	2125.95	18.97
28-10-2008	730	745	730	730	11658000	1690.6	1864.9	1939.033	2116.45	17.51
29-10-2008	750	760	660	710	11116000	1661.4	1851	1928.7	2106.6	17.15
30-10-2008	740	780	730	780	10166500	1636.4	1837.55	1918.933	2096.85	23.05
31-10-2008	800	935	790	935	9578000	1615.1	1825.5	1910	2088.225	34.23
03-11-2008	1050	1120	1050	1120	2661000	1597.9	1815.6	1902.4	2080.775	44.57
04-11-2008	1140	1340	1100	1240	12103500	1583	1807.8	1894.7	2073.775	50.06
05-11-2008	1260	1350	1120	1150	10824000	1566	1799.5	1886.3	2066.325	46.35
06-11-2008	1050	1100	1035	1035	8799000	1547.1	1790.05	1877.067	2057.675	42.07
07-11-2008	1000	1070	940	1030	14805000	1528.1	1781.1	1868	2048.3	41.89
10-11-2008	1070	1085	975	995	8534000	1508.7	1771.75	1858.467	2038.475	40.57
11-11-2008	970	1040	940	1015	6140500	1489	1762.5	1849.933	2029.55	41.70
12-11-2008	985	1025	985	1010	3206000	1469.6	1752.9	1842.367	2021.475	41.49
13-11-2008	970	985	920	940	5912000	1448.7	1742.25	1835.433	2012.925	38.53
14-11-2008	980	1000	910	910	4909500	1426.5	1731.45	1828.5	2004.025	37.30
17-11-2008	910	920	855	880	6992000	1402.5	1720.25	1821.567	1995.975	36.07
18-11-2008	860	860	795	855	12097000	1377.6	1709.15	1815.033	1989	35.02
19-11-2008	870	880	825	850	6528500	1352.2	1697.95	1808.933	1980.75	34.81
20-11-2008	830	860	780	840	4665000	1326.4	1686.9	1801.933	1972	34.35
21-11-2008	790	865	790	840	7701000	1302.2	1676.1	1794.067	1962.85	34.35
24-11-2008	860	860	820	820	3179000	1278.6	1665	1786.1	1953.85	33.33
25-11-2008	850	875	805	815	11058000	1255.2	1653.7	1778	1944.375	33.07
26-11-2008	820	875	820	865	6055000	1233.4	1643.1	1769.9	1935.175	38.32
27-11-2008	900	985	885	965	8601000	1214.1	1633.5	1762.8	1926.375	47.23
28-11-2008	965	1040	945	1020	5458500	1199.8	1624.3	1756.167	1918.075	51.40
01-12-2008	1000	1040	945	950	4895500	1187.6	1614.3	1749.367	1909.35	46.38
02-12-2008	920	920	870	895	4203000	1175.1	1603.95	1742.567	1900.525	42.85
03-12-2008	905	930	890	895	3199000	1160.6	1593.6	1735.767	1892.225	42.85
04-12-2008	910	920	850	880	7007000	1144.3	1583.05	1728.733	1884.225	41.84
05-12-2008	880	930	870	915	8815500	1129	1572.7	1721.933	1876.4	45.09
09-12-2008	945	1000	930	970	20444000	1112.2	1562.2	1715.467	1868.525	49.83
10-12-2008	970	1055	965	1040	17575500	1096.6	1552.15	1709.033	1860.225	55.14
11-12-2008	1040	1165	1040	1065	22396000	1083.3	1542.9	1702.8	1851.925	56.90
12-12-2008	1050	1055	960	970	10566000	1067.5	1532.35	1695.233	1843.375	49.04
15-12-2008	1010	1070	1000	1060	16737500	1053.9	1523.2	1687.967	1835.075	55.33
16-12-2008	1060	1060	1010	1025	7272000	1039.4	1514.1	1681	1826.45	52.61
17-12-2008	1070	1095	1065	1095	10346500	1027.1	1505.15	1674.133	1818.075	57.15
18-12-2008	1095	1120	1075	1110	9544500	1016.3	1495.35	1667.9	1809.675	58.08
19-12-2008	1110	1110	1075	1085	3106000	1006	1485.95	1661.7	1801.125	55.91
22-12-2008	1090	1115	1070	1110	4619500	1002.6	1476.55	1655.5	1792.6	57.61
23-12-2008	1110	1110	1020	1040	5152500	997.5	1465.35	1648.467	1783.825	51.60
24-12-2008	1040	1075	1025	1060	1829500	990.3	1453.4	1641.2	1775	53.10
26-12-2008	1060	1075	1040	1055	391500	983.2	1441.6	1634.033	1766.35	52.66
30-12-2008	1075	1105	1055	1055	2514500	977.6	1430.15	1626.767	1758.05	52.66
05-01-2009	1100	1255	1080	1220	8070500	977.9	1420.15	1620.233	1751.05	64.09
06-01-2009	1220	1285	1220	1255	5317500	980.7	1410.15	1614.1	1744.25	65.96
07-01-2009	1260	1370	1260	1350	7710500	984.7	1401.6	1609	1738	70.47
08-01-2009	1300	1320	1280	1295	4790000	989.1	1392.95	1603.9	1732.225	65.09
09-01-2009	1300	1300	1215	1245	7500500	994	1383.55	1599.1	1726.05	60.57
12-01-2009	1240	1305	1230	1295	6361000	1001.9	1374.6	1594.567	1719.875	63.32
13-01-2009	1250	1290	1250	1275	3537000	1011.2	1365.45	1589.5	1714.475	61.47
14-01-2009	1280	1315	1280	1290	4634000	1022.4	1356.5	1584.067	1709.875	62.36
15-01-2009	1265	1270	1245	1250	5864000	1033.2	1347.3	1578.4	1704.825	58.50
16-01-2009	1270	1270	1245	1245	2740000	1042.5	1339.45	1572.533	1699.825	58.01
19-01-2009	1250	1265	1215	1250	3932500	1048.8	1331.95	1566.6	1694.7	58.38
20-01-2009	1235	1255	1190	1255	8312500	1051.5	1324.7	1560.9	1689.675	58.78
21-01-2009	1235	1285	1220	1265	6908500	1052	1317.5	1555.867	1684.025	59.59
22-01-2009	1275	1280	1230	1255	3191500	1054.1	1310.05	1551.033	1678.25	58.35
23-01-2009	1235	1245	1230	1240	1780000	1058.2	1302.65	1546.1	1672.35	56.44
27-01-2009	1250	1325	1250	1310	3878500	1063.8	1295.95	1542	1666.95	62.59
28-01-2009	1310	1325	1290	1290	2004500	1069.7	1289.2	1537.733	1661.275	59.98
29-01-2009	1300	1340	1285	1290	3147000	1075.2	1282.1	1533.4	1656.25	59.98
30-01-2009	1260	1300	1245	1300	4215000	1081	1275.3	1528.933	1652.025	60.93
02-02-2009	1310	1310	1255	1275	2821000	1087.7	1268.2	1524.067	1648.5	57.29
03-02-2009	1275	1285	1235	1245	3956500	1094.4	1260.45	1519.1	1644.975	53.18
04-02-2009	1250	1250	1160	1170	8490000	1100.2	1251.35	1513.567	1641.225	44.59
05-02-2009	1160	1190	1140	1185	3390000	1106.8	1242.2	1508.367	1637.975	46.45
06-02-2009	1200	1210	1185	1190	3165000	1113.6	1232.9	1503.167	1635.1	47.09
09-02-2009	1190	1205	1185	1195	2192000	1120.7	1223.55	1498.167	1631.625	47.76
10-02-2009	1190	1195	1165	1165	3383000	1127.2	1214.7	1493.133	1627.35	44.14
11-02-2009	1145	1145	1080	1090	8667000	1132.6	1205.6	1487.533	1622.725	36.66
12-02-2009	1090	1120	1085	1105	4099000	1138.4	1196.8	1481.933	1618.1	38.89
13-02-2009	1100	1120	1090	1095	3164500	1143	1188.2	1476.4	1613.175	37.93
16-02-2009	1095	1140	1090	1110	4431500	1145.9	1180	1470.967	1608.575	40.31
17-02-2009	1110	1110	1070	1080	4701000	1147.1	1173.45	1465.233	1603.9	37.24
18-02-2009	1060	1100	1055	1095	2851000	1150	1168.8	1459.533	1599.525	39.71
19-02-2009	1090	1115	1080	1110	2971500	1154.3	1164.7	1454.067	1595.5	42.17
20-02-2009	1100	1100	1080	1090	2165000	1158.2	1159.4	1448.467	1591.375	39.84
23-02-2009	1090	1100	1075	1095	2369500	1162.5	1153.4	1442.867	1587.175	40.72
24-02-2009	1080	1100	1075	1095	1804000	1166.1	1147.55	1437.167	1582.975	40.72
25-02-2009	1100	1135	1100	1135	6435000	1169.4	1140.8	1431.267	1578.95	47.82
26-02-2009	1135	1145	1120	1135	3946500	1171.3	1133.95	1425.2	1574.6	47.82
27-02-2009	1130	1155	1125	1130	5519000	1172.6	1127.95	1419.467	1570.25	47.00
02-03-2009	1130	1145	1075	1085	3019500	1174.9	1121.2	1413.2	1565.15	40.33
03-03-2009	1080	1090	1060	1080	3156500	1175.3	1114.6	1407.233	1559.8	39.66
04-03-2009	1075	1105	1070	1100	2885000	1176.8	1108.1	1401.667	1554.95	43.71
05-03-2009	1110	1125	1080	1115	4242000	1177.2	1102.15	1395.833	1549.9	46.60
06-03-2009	1100	1140	1100	1125	2711000	1177.5	1096.9	1389.4	1545.3	48.50
10-03-2009	1125	1140	1125	1130	2747000	1178.4	1092.2	1383.433	1540.875	49.47
11-03-2009	1145	1195	1145	1190	9389000	1180	1091.3	1377.7	1536.625	59.35
12-03-2009	1190	1245	1190	1245	8346500	1184.1	1090.8	1371.6	1532.375	65.92
13-03-2009	1250	1315	1250	1300	6853500	1188.9	1089.6	1365.233	1528.125	70.98
16-03-2009	1305	1325	1290	1310	2544000	1194	1088.6	1359.067	1524.025	71.80
17-03-2009	1300	1310	1255	1260	3422000	1198.1	1087.85	1352.8	1519.6	62.33
18-03-2009	1265	1360	1265	1340	4949000	1200.5	1089.2	1346.933	1515.3	69.30
19-03-2009	1345	1465	1345	1435	8156000	1204.1	1092.4	1341.467	1511.6	75.18
20-03-2009	1435	1460	1370	1370	3689500	1204.5	1094.6	1335.9	1507.875	65.89
23-03-2009	1395	1520	1395	1490	4111000	1208.4	1098.75	1331.433	1505.025	72.62
24-03-2009	1510	1570	1480	1525	5025500	1214	1104	1327.033	1502.825	74.22
25-03-2009	1535	1570	1525	1525	2913000	1218.6	1110.25	1322.6	1500.575	74.22
27-03-2009	1560	1600	1560	1580	5508000	1224.7	1117.95	1318.533	1498.3	76.70
30-03-2009	1600	1600	1415	1425	8041500	1227.4	1124.9	1313.467	1494.9	59.37
31-03-2009	1425	1485	1395	1425	6371000	1230.9	1132.05	1308.5	1491.525	59.37
01-04-2009	1460	1555	1450	1545	5776500	1236.9	1139.7	1305.267	1488.625	66.22
02-04-2009	1585	1660	1550	1570	6917500	1243.3	1146.05	1302.4	1485.775	67.45
03-04-2009	1600	1630	1550	1560	9975500	1249.4	1150.45	1299.6	1483.025	66.41
06-04-2009	1580	1580	1490	1525	4843500	1254.6	1153.3	1296.533	1480.55	62.75
07-04-2009	1525	1525	1435	1465	7199500	1258.8	1156.45	1292.967	1477.975	56.96
08-04-2009	1455	1485	1445	1450	11123000	1263	1160.6	1289.433	1475.325	55.58
13-04-2009	1490	1545	1490	1525	5521500	1267.3	1165.55	1286.4	1473.325	60.71
14-04-2009	1525	1555	1520	1550	6417000	1272.5	1171.1	1283.633	1471.425	62.27
15-04-2009	1545	1580	1525	1545	6414000	1277.6	1176.4	1280.6	1469.45	61.74
16-04-2009	1565	1595	1560	1585	7310000	1283.3	1182.15	1277.967	1467.525	64.35
17-04-2009	1600	1620	1545	1580	6081500	1289.4	1188.55	1275.267	1465.4	63.77
20-04-2009	1580	1605	1575	1595	4588000	1296.4	1195.4	1272.433	1463.425	64.80
21-04-2009	1570	1570	1525	1550	1953000	1304	1202.1	1268.9	1461.175	59.33
22-04-2009	1550	1605	1500	1530	5150000	1310.9	1208.85	1265.1	1459	57.02
23-04-2009	1530	1600	1510	1565	4837000	1318.4	1216	1261.4	1456.975	59.96
24-04-2009	1565	1590	1530	1545	3778000	1325.4	1223.05	1257.5	1454.975	57.54
27-04-2009	1545	1550	1505	1510	2512500	1332.3	1229.75	1253.9	1452.925	53.48
28-04-2009	1510	1570	1475	1520	2906000	1340.9	1236.75	1250.7	1450.875	54.47
29-04-2009	1530	1590	1520	1575	9292000	1350.3	1244.35	1247.967	1449.025	59.56
30-04-2009	1600	1870	1600	1800	13283500	1364.4	1253.7	1246.933	1448.4	72.91
01-05-2009	1785	1810	1745	1770	5085000	1377.6	1261.75	1245.867	1447.625	69.61
04-05-2009	1800	1885	1800	1855	4664000	1393.1	1270.1	1246.667	1447.2	73.30
05-05-2009	1810	1925	1810	1900	9674500	1409.2	1279.6	1248.933	1446.95	75.02
06-05-2009	1900	1930	1880	1895	5662000	1424.9	1289.6	1251.433	1446.775	74.45
07-05-2009	1900	1915	1885	1900	7690000	1441.1	1299.65	1253.3	1446.625	74.66
08-05-2009	1900	2180	1890	2155	4848500	1462.3	1312.4	1256.367	1447.725	82.53
11-05-2009	2160	2160	1945	1975	8526000	1479.9	1323	1258.333	1447.85	66.76
12-05-2009	1975	1975	1915	1930	5136500	1495.8	1332.6	1259.133	1447.4	63.50
13-05-2009	1930	1960	1880	1915	6459000	1511.4	1341.35	1259.767	1446.75	62.40
14-05-2009	1885	1900	1820	1835	5289000	1525.5	1349.05	1260.467	1445.975	56.78
15-05-2009	1845	1890	1800	1830	3348500	1540.4	1357.65	1260.933	1445	56.43
18-05-2009	1800	1850	1700	1810	7624500	1555	1365.15	1261.4	1444.175	55.00
19-05-2009	1890	1995	1890	1975	11375000	1572.5	1374.65	1262.9	1444.375	63.27
20-05-2009	1980	2070	1975	2000	10257000	1590.2	1383.7	1264.833	1444.425	64.34
22-05-2009	1995	2000	1960	1975	7063500	1607.2	1392.35	1267	1443.85	62.38
25-05-2009	1975	1995	1950	1965	2486000	1623.9	1401.15	1269.433	1443.55	61.58
26-05-2009	1980	1990	1900	1910	2690500	1638.3	1409.15	1273.633	1442.85	57.20
27-05-2009	1930	2080	1930	2075	8946500	1654.9	1419.5	1278.833	1442.425	65.19
28-05-2009	2075	2230	2075	2175	6419000	1672.4	1430.65	1283.867	1442.025	68.98
29-05-2009	2200	2230	2075	2080	6055000	1687.8	1440.9	1288.333	1441.25	62.08
01-06-2009	2130	2200	2100	2195	3925500	1706.5	1452.3	1294.067	1441.225	66.45
02-06-2009	2220	2245	2190	2215	4725500	1724	1462.25	1300.8	1441.2	67.16
03-06-2009	2230	2250	2200	2210	3257500	1739.5	1471.8	1308.1	1440.975	66.78
04-06-2009	2200	2270	2200	2260	3684000	1757.3	1480.9	1315.5	1441.25	68.69
05-06-2009	2290	2450	2290	2415	6721000	1775.8	1492.1	1324.433	1442.525	73.73
08-06-2009	2435	2450	2365	2370	5358500	1792.7	1503.35	1333.567	1443.45	70.20
09-06-2009	2400	2580	2400	2470	7259000	1811.6	1515.1	1344.033	1444.85	73.26
10-06-2009	2470	2490	2440	2450	4848500	1829	1526.85	1354.967	1446.15	71.68
11-06-2009	2450	2450	2350	2360	4304000	1847.7	1537.55	1365.833	1447.025	64.86
12-06-2009	2390	2440	2375	2390	4700500	1867	1548.95	1377.033	1448.125	66.02
15-06-2009	2390	2475	2370	2370	6880500	1883.5	1560.2	1387.633	1449.825	64.49
16-06-2009	2340	2340	2265	2320	4946000	1898.5	1570.9	1396.867	1451.425	60.71
17-06-2009	2300	2330	2280	2330	5260500	1913.9	1581.65	1404.933	1453.175	61.20
18-06-2009	2280	2280	2090	2120	5637500	1925.8	1590.2	1410.8	1453.85	47.73
19-06-2009	2140	2260	2080	2205	5879500	1940.6	1599.7	1417.833	1454.875	52.31
22-06-2009	2205	2305	2205	2290	4337000	1957.4	1610.2	1426.2	1456.425	56.42
23-06-2009	2260	2340	2185	2275	6664500	1972.4	1619.85	1434.5	1457.9	55.51
24-06-2009	2290	2355	2290	2335	9703500	1988.1	1630.3	1443.433	1459.75	58.39
25-06-2009	2350	2410	2335	2355	5346500	2004.3	1640.95	1452.367	1461.525	59.34
26-06-2009	2400	2420	2375	2395	4267000	2020.5	1651.9	1461.6	1463.6	61.24
29-06-2009	2400	2400	2360	2400	1676000	2036.9	1663.15	1471.333	1465.675	61.48
30-06-2009	2400	2420	2370	2380	2191000	2052.6	1674.5	1481.133	1467.475	59.87
01-07-2009	2375	2400	2375	2375	1728000	2069.1	1686.55	1491.1	1468.95	59.45
02-07-2009	2365	2375	2325	2325	3199000	2085	1697.95	1500.9	1470.075	55.28
03-07-2009	2350	2360	2310	2345	2795000	2100.6	1709.5	1510.867	1471.2	56.59
06-07-2009	2345	2350	2310	2325	1676000	2116.2	1720.8	1520.767	1472.175	54.86
07-07-2009	2330	2355	2265	2350	5626500	2133	1732.65	1530.833	1473.675	56.64
09-07-2009	2430	2570	2360	2565	11479000	2153.9	1747.4	1542.467	1476.5	68.28
10-07-2009	2565	2565	2495	2505	3629500	2172.5	1761.4	1553.733	1479.1	63.18
13-07-2009	2480	2530	2450	2500	12331000	2186.5	1775.45	1564.633	1481.825	62.76
14-07-2009	2550	2560	2500	2505	1453500	2201.2	1789.4	1574.9	1484.7	63.03
15-07-2009	2510	2695	2510	2690	5090000	2217.9	1805.5	1586.033	1489.475	71.20
16-07-2009	2750	2820	2740	2750	6384500	2234.9	1822.05	1598.033	1495.425	73.26
17-07-2009	2700	2770	2660	2725	6105500	2251.5	1838.2	1610.233	1501.45	70.98
21-07-2009	2740	2835	2680	2720	12115000	2267.9	1854.5	1622.4	1506.95	70.51
22-07-2009	2750	2750	2600	2635	4360500	2277.5	1869.9	1634.1	1511.65	62.84
23-07-2009	2670	2750	2670	2740	4062000	2292.8	1886.35	1646.267	1516.95	67.54
24-07-2009	2770	2810	2750	2760	2844500	2309.4	1902.6	1658.2	1521.7	68.36
27-07-2009	2770	2800	2685	2705	3693500	2325.2	1918.3	1669.3	1526.125	63.60
28-07-2009	2720	2720	2655	2680	4565500	2342.1	1933.8	1680.067	1530.875	61.50
29-07-2009	2680	2740	2670	2710	5226000	2359.7	1950.05	1691.667	1535.625	63.07
30-07-2009	2710	2810	2710	2810	7856000	2379.7	1967.35	1703.333	1540.975	67.80
31-07-2009	2850	2950	2850	2930	8384500	2398.8	1985.65	1716.033	1546.875	72.36
03-08-2009	2930	3070	2930	3040	6466000	2419.6	2004.9	1729	1553.525	75.76
04-08-2009	3060	3130	3030	3105	5290500	2442.2	2024.7	1742.3	1560.8	77.51
05-08-2009	3080	3080	2965	2995	5448500	2462.8	2043.35	1755.033	1567.775	68.47
06-08-2009	2995	3015	2955	3000	4045500	2484.6	2061.45	1767.633	1576.375	68.65
07-08-2009	3000	3100	3000	3100	5420500	2505.1	2080	1781.367	1585.4	72.07
10-08-2009	3105	3195	3050	3150	5747500	2524.6	2098.5	1795.3	1594.05	73.61
11-08-2009	3150	3170	3130	3130	4255000	2545.6	2116.7	1809.133	1602.65	71.90
12-08-2009	3130	3130	3070	3095	2783500	2563.6	2135.05	1822.733	1611.45	68.87
13-08-2009	3100	3140	3050	3100	3837500	2581.3	2152.65	1835.267	1620.925	69.07
14-08-2009	3110	3115	2910	2985	6504500	2596.8	2168.15	1846.8	1630.275	59.57
18-08-2009	2900	2910	2810	2880	10098000	2609.2	2183.25	1857	1638.925	52.48
19-08-2009	2880	2920	2845	2860	8636000	2618.1	2196.95	1867.433	1647.85	51.23
20-08-2009	2860	2915	2825	2860	3281000	2627.9	2210.3	1878.2	1657.15	51.23
21-08-2009	2865	2930	2855	2860	3541500	2635.7	2223.65	1888.633	1666.95	51.23
24-08-2009	2920	2950	2920	2950	3599500	2645.7	2237.35	1899.8	1677.65	56.99
25-08-2009	2950	3000	2910	2945	2702500	2657.4	2252.55	1910.833	1688.725	56.59
26-08-2009	2955	2980	2915	2915	1731500	2667.9	2267.45	1921.933	1699.75	54.14
27-08-2009	2900	2970	2900	2970	1674000	2679.9	2281.7	1933.433	1710.7	57.76
28-08-2009	2975	3040	2930	3000	5596000	2693.5	2296	1945.1	1721.025	59.63
31-08-2009	3000	3065	2980	3015	3645000	2707.2	2310.55	1956.833	1730.5	60.57
01-09-2009	3015	3090	3015	3060	2143000	2726	2325.9	1968.8	1739.6	63.33
02-09-2009	3060	3060	2880	2930	2847500	2740.5	2340.55	1979.967	1748.5	52.00
03-09-2009	2940	2945	2900	2905	2389000	2752.8	2355.1	1991.067	1757.85	50.14
04-09-2009	2905	2970	2905	2940	1410500	2766.1	2369.25	2001.933	1767.4	52.69
07-09-2009	2950	2970	2925	2950	1359000	2778.4	2383.25	2013	1777.175	53.42
08-09-2009	2950	2995	2940	2995	2006000	2791.2	2397.75	2024.367	1787.075	56.67
09-09-2009	3000	3050	3000	3025	3397000	2803.8	2412.15	2035.867	1797.15	58.74
10-09-2009	3060	3265	3025	3120	8355000	2818.2	2427.55	2048.167	1808.05	64.52
11-09-2009	3120	3195	3120	3160	1328000	2833.8	2443.2	2060.933	1819.3	66.63
14-09-2009	3140	3170	3115	3145	1682000	2849.2	2459.15	2074.1	1830.625	65.07
15-09-2009	3150	3405	3145	3385	4828500	2870.4	2477.7	2088.767	1843.275	75.14
16-09-2009	3390	3415	3260	3290	2980500	2889.3	2494.95	2102.767	1855.475	66.91
17-09-2009	3300	3380	3220	3220	2856000	2907.2	2511.7	2116.267	1867.375	61.56
24-09-2009	3240	3250	3100	3180	8138000	2923.8	2528.4	2129.7	1879.075	58.68
25-09-2009	3180	3180	3100	3130	2976000	2935.1	2544.5	2143.3	1890.625	55.19
28-09-2009	3100	3100	2990	3005	6568500	2945.1	2558.8	2155.967	1901.575	47.59
29-09-2009	3040	3200	3040	3190	3684500	2958.9	2572.7	2169.933	1913.2	57.03
30-09-2009	3190	3335	3120	3335	5226500	2975.5	2588.35	2184.767	1925.05	62.70
01-10-2009	3330	3400	3300	3350	3549000	2988.7	2603.3	2199.9	1936.7	63.24
02-10-2009	3290	3335	3240	3265	2494500	2999	2616.95	2214.367	1948.275	58.10
05-10-2009	3225	3265	3180	3220	5583500	3008.9	2630.2	2228.433	1959.9	55.53
06-10-2009	3280	3500	3280	3460	6657500	3023.7	2645.8	2244.233	1972.725	64.54
07-10-2009	3480	3530	3450	3475	1822000	3040.5	2659	2260.1	1985.7	65.02
08-10-2009	3465	3475	3340	3385	4589500	3053.4	2673.1	2275.367	1998.05	59.82
09-10-2009	3400	3420	3300	3355	4480000	3065.3	2687.35	2290.167	2009.975	58.15
12-10-2009	3350	3435	3335	3360	3196000	3078.4	2701.8	2305	2021.575	58.36
13-10-2009	3360	3360	3290	3355	2965000	3091.9	2717	2319.833	2033.025	58.05
14-10-2009	3360	3415	3350	3395	3702500	3105.6	2732.65	2335.233	2045.15	59.89
15-10-2009	3430	3475	3355	3370	2172500	3116.8	2748.25	2350.5	2056.7	58.17
16-10-2009	3380	3390	3280	3290	3578000	3124	2761.4	2365.1	2068.025	52.92
19-10-2009	3240	3330	3220	3300	3654000	3129.2	2774.4	2379.667	2079.05	53.49
20-10-2009	3330	3365	3310	3320	4100000	3133.5	2787.85	2394.3	2090.1	54.66
21-10-2009	3320	3320	3240	3250	4392000	3138.6	2800.7	2408.433	2100.925	49.92
22-10-2009	3250	3250	3130	3135	7188000	3141.3	2812.95	2421.4	2111.05	43.28
23-10-2009	3200	3265	3175	3265	6210500	3144.6	2824.85	2434.867	2122.175	51.19
26-10-2009	3275	3315	3275	3310	2046500	3147.8	2836.2	2448.267	2133.425	53.60
27-10-2009	3270	3315	3245	3295	1970500	3151.1	2848.35	2461.5	2144.625	52.66
28-10-2009	3280	3300	3180	3195	5547500	3153.1	2858.35	2474.4	2155.325	46.81
29-10-2009	3150	3205	2995	3200	9222500	3155.1	2868.2	2486.8	2165.225	47.13
30-10-2009	3250	3275	3130	3130	5019500	3158	2877.4	2498.1	2174.6	43.25
02-11-2009	3050	3110	3000	3105	4300000	3162.5	2885.85	2509.667	2183.375	41.92
03-11-2009	3130	3130	3025	3025	5383500	3165.8	2891.95	2519.9	2192.025	37.91
04-11-2009	3025	3050	2995	3020	7928500	3169	2898.45	2529.867	2200.9	37.67
05-11-2009	3020	3020	2975	2980	6992500	3171.4	2903.55	2539.567	2209.325	35.70
06-11-2009	3005	3040	2985	3035	5157500	3173.1	2909.4	2549.267	2218.125	40.32
09-11-2009	3045	3165	3010	3160	5376000	3177.4	2917.4	2560.833	2227.475	49.24
10-11-2009	3200	3225	3090	3105	4026000	3181.2	2924.55	2572.033	2236.75	45.98
11-11-2009	3130	3175	3100	3100	2327500	3183.8	2931.85	2582.4	2246.025	45.68
12-11-2009	3150	3280	3150	3275	7189000	3189.3	2941.4	2593.767	2256.15	56.28
13-11-2009	3270	3280	3250	3270	1496500	3194.4	2950.8	2605.167	2266.225	55.95
16-11-2009	3275	3360	3275	3355	2773500	3200.3	2963.15	2617.367	2276.675	60.29
17-11-2009	3355	3390	3350	3365	2883000	3209	2974.75	2630.033	2287.225	60.78
18-11-2009	3345	3450	3170	3425	7067000	3219.4	2986.1	2643.2	2298.15	63.67
19-11-2009	3425	3430	3280	3325	4683000	3227.1	2996.6	2655.2	2308.225	56.23
20-11-2009	3315	3345	3290	3325	3365500	3234.6	3006.5	2667.033	2318.4	56.23
23-11-2009	3325	3335	3270	3315	2306000	3241	3016.1	2678.833	2328.525	55.47
24-11-2009	3320	3345	3310	3335	2398000	3247.2	3025.5	2690.5	2338.7	56.72
25-11-2009	3320	3345	3280	3290	1372500	3250.6	3034.4	2701.9	2348.775	53.12
26-11-2009	3290	3310	3165	3200	3845000	3251.4	3042.6	2712.6	2358.55	46.72
30-11-2009	3200	3310	3140	3235	7194500	3253.2	3051.2	2723.833	2368.875	49.28
01-12-2009	3235	3260	3190	3260	2369500	3250.7	3060.55	2735.367	2379.25	51.08
02-12-2009	3300	3305	3175	3255	8086500	3250	3069.65	2746.633	2389.575	50.70
03-12-2009	3265	3285	3220	3265	3064000	3250.9	3079.05	2758.1	2399.925	51.49
04-12-2009	3250	3320	3230	3320	2692500	3253.7	3088.75	2770.167	2410.7	55.72
07-12-2009	3320	3385	3290	3340	4075500	3257.9	3096.5	2782.3	2421.95	57.18
08-12-2009	3350	3385	3310	3385	1869000	3265.5	3105.3	2794.367	2433.35	60.36
09-12-2009	3340	3370	3300	3310	2218500	3267.9	3113.4	2804.433	2444.425	53.27
10-12-2009	3320	3330	3310	3325	1987000	3267.7	3121.6	2814.8	2455.5	54.42
11-12-2009	3350	3400	3350	3400	2737500	3268.7	3128.7	2825.1	2467.1	59.77
14-12-2009	3400	3400	3365	3395	2669500	3271.3	3135.15	2835.067	2478.6	59.27
15-12-2009	3395	3415	3370	3410	2008000	3275.1	3142	2845.167	2490.1	60.34
16-12-2009	3410	3450	3395	3450	2616500	3274.9	3149.3	2855.5	2501.9	63.12
17-12-2009	3445	3560	3445	3500	4355000	3275.4	3157.95	2864.467	2513.925	66.30
21-12-2009	3450	3450	3350	3390	3256000	3275.5	3164.45	2873.9	2525.4	55.05
22-12-2009	3405	3430	3365	3410	1885500	3276.6	3170.95	2883.767	2536.775	56.50
23-12-2009	3400	3430	3390	3400	999500	3277.4	3177.9	2893.667	2548.1	55.53
28-12-2009	3430	3460	3405	3420	823500	3278.7	3185.3	2904.233	2559.55	57.11
29-12-2009	3450	3450	3375	3395	835000	3278.7	3192.15	2914.667	2571.1	54.51
30-12-2009	3420	3470	3405	3470	2147000	3280.7	3198.75	2925.733	2583.05	60.33
04-01-2010	3465	3550	3465	3530	2867500	3285.5	3204.75	2936.1	2595.2	64.27
05-01-2010	3545	3570	3485	3550	3133500	3290.5	3209.85	2946.433	2607.375	65.50
06-01-2010	3570	3580	3515	3530	2141500	3294.7	3214.1	2956.8	2619.4	63.16
07-01-2010	3550	3560	3415	3420	2858000	3298.1	3218.35	2966.5	2630.85	52.13
08-01-2010	3430	3450	3380	3440	3973000	3304.2	3222.75	2976.7	2642.1	53.71
11-01-2010	3440	3505	3440	3495	4240000	3308.8	3226.7	2986.167	2653.35	57.84
12-01-2010	3500	3540	3480	3540	3673500	3313.4	3230.6	2995.267	2664.55	60.91
13-01-2010	3540	3545	3500	3510	2276000	3317.7	3234.4	3004.8	2675.55	57.88
14-01-2010	3520	3580	3520	3555	2605000	3324.9	3239	3013.867	2687.025	61.02
15-01-2010	3555	3620	3550	3620	2883500	3333.3	3244.2	3023.233	2698.425	65.06
18-01-2010	3600	3630	3580	3600	1747500	3342.7	3250.35	3032.5	2709.25	62.90
19-01-2010	3600	3625	3590	3625	2231500	3353.1	3257.8	3041.6	2720.525	64.48
20-01-2010	3620	3650	3570	3580	2334500	3364.2	3265	3049.367	2730.975	59.54
21-01-2010	3530	3590	3520	3525	1879000	3374.3	3271.65	3057.067	2740.975	54.09
22-01-2010	3490	3490	3365	3380	7729500	3382.3	3276.85	3063.133	2750.25	42.93
25-01-2010	3330	3365	3320	3340	3082500	3388.4	3280.75	3069.067	2759.05	40.45
26-01-2010	3350	3400	3340	3385	3941500	3392.9	3285.15	3075.9	2768.85	44.34
27-01-2010	3385	3460	3385	3435	3144500	3399.5	3290.35	3082.867	2778.9	48.38
28-01-2010	3465	3600	3465	3600	6552500	3409.5	3296.65	3091.067	2789.175	58.97
29-01-2010	3570	3600	3485	3595	5445500	3415.9	3302.6	3099.567	2799.3	58.58
01-02-2010	3540	3565	3490	3540	3200500	3421.3	3307.85	3107.633	2809.2	54.30
02-02-2010	3570	3625	3570	3600	3574000	3426.2	3313.25	3117.5	2819.575	57.91
03-02-2010	3625	3630	3555	3565	2201000	3430.2	3319.6	3126.567	2830.075	55.17
04-02-2010	3550	3550	3505	3535	2513500	3432.4	3325.9	3134.867	2840.5	52.87
05-02-2010	3400	3480	3385	3435	5591000	3434.6	3330.85	3142.6	2850.05	45.97
08-02-2010	3430	3430	3275	3370	9984500	3435.5	3335.05	3149.5	2859.15	42.12
09-02-2010	3320	3435	3300	3415	5759500	3437.5	3339.25	3156.567	2868.5	45.52
10-02-2010	3430	3450	3395	3425	5339000	3439.3	3343.25	3163.433	2877.7	46.27
11-02-2010	3425	3445	3410	3430	1515500	3442.1	3346.35	3170.3	2886.95	46.67
12-02-2010	3450	3530	3410	3530	3116000	3448.7	3350.05	3177.967	2896.625	54.01
15-02-2010	3500	3540	3450	3495	599500	3453.9	3353.55	3185.433	2906.35	51.35
16-02-2010	3505	3590	3505	3570	2318000	3460.1	3355.4	3193.733	2916.55	56.32
17-02-2010	3575	3625	3575	3625	4357000	3467.5	3358.75	3202.267	2926.85	59.58
18-02-2010	3625	3670	3600	3600	3174000	3474.2	3362.55	3210.767	2937.125	57.48
19-02-2010	3600	3620	3550	3615	928000	3480.1	3366.9	3219.2	2947.65	58.43
22-02-2010	3620	3665	3620	3655	2089000	3486.4	3372.15	3226.467	2958.325	60.93
23-02-2010	3630	3695	3570	3690	2901000	3492.5	3379	3234.367	2968.9	63.02
24-02-2010	3670	3705	3625	3680	1819500	3499.9	3383.9	3242.233	2978.3	62.00
25-02-2010	3680	3680	3575	3625	2770000	3505.9	3386.8	3249.7	2987.575	56.56
01-03-2010	3650	3730	3650	3685	6345500	3511.6	3390.15	3256.333	2996.725	60.62
02-03-2010	3695	3725	3600	3620	4014500	3516.1	3393.7	3262.133	3005.325	54.66
03-03-2010	3615	3670	3615	3615	2021500	3520.2	3397.65	3268.067	3013.925	54.22
04-03-2010	3640	3650	3590	3605	2814500	3523.3	3399.1	3273.967	3022.45	53.29
05-03-2010	3620	3685	3620	3680	5961500	3526.9	3401.15	3280.933	3030.075	58.96
08-03-2010	3710	3915	3710	3900	7463500	3537.1	3406.3	3288.667	3039.7	70.33
09-03-2010	3900	4070	3900	4025	4420000	3549.4	3413	3297.1	3050.175	74.63
10-03-2010	4020	4075	3980	3995	2322500	3561.3	3419.35	3305.7	3060.575	71.94
11-03-2010	4000	4020	3910	3960	2279000	3572.1	3425.4	3314.233	3071.2	68.82
12-03-2010	3970	3980	3890	3900	2027500	3582.2	3430.45	3322.167	3081.55	63.71
15-03-2010	3905	3935	3855	3865	3013500	3590.1	3435.4	3329.2	3091.825	60.87
17-03-2010	3910	4085	3910	4085	5221500	3601.2	3443.35	3336.9	3102.375	69.94
18-03-2010	4110	4215	4005	4020	5797000	3610.6	3450.55	3343.433	3112.475	65.14
19-03-2010	4020	4110	4005	4010	3561500	3620.2	3457.45	3349.467	3122.65	64.40
22-03-2010	4000	4120	4000	4020	1674500	3632.2	3465.15	3356.3	3132.925	64.83
23-03-2010	4060	4160	4045	4080	3337500	3645	3474.6	3363.5	3143.775	67.35
24-03-2010	4150	4185	4110	4180	2596500	3658.7	3483.75	3370.7	3154.3	71.08
25-03-2010	4150	4405	4150	4300	6253000	3673.9	3493.65	3378.367	3164.925	74.79
26-03-2010	4300	4355	4300	4315	1916500	3690	3503.85	3386.267	3176.1	75.22
29-03-2010	4300	4310	4200	4260	2641500	3704.1	3514.5	3394.033	3186.425	70.49
30-03-2010	4255	4280	4200	4240	2557000	3716.5	3524.9	3401.633	3196.55	68.79
31-03-2010	4250	4320	4190	4190	3499000	3728.3	3535.5	3409.667	3206.45	64.61
01-04-2010	4240	4500	4240	4450	4320000	3744.8	3548.95	3420.133	3217.4	73.60
05-04-2010	4470	4815	4465	4670	4199000	3766.6	3565.4	3432.2	3228.675	78.56
06-04-2010	4670	4670	4470	4530	3833000	3786.7	3580.5	3443.333	3239.475	69.60
07-04-2010	4550	4615	4515	4550	2943000	3810.1	3596.2	3454.6	3249.875	70.12
08-04-2010	4500	4500	4355	4380	6424500	3830.9	3609.65	3464.133	3259.525	60.56
09-04-2010	4390	4420	4310	4345	2739000	3850.1	3621.5	3473.467	3269.45	58.78
12-04-2010	4360	4500	4360	4455	2869000	3870.5	3635	3483.733	3279.775	62.51
13-04-2010	4450	4450	4360	4390	2287000	3886.3	3647.9	3493.2	3289.875	59.11
14-04-2010	4405	4435	4330	4335	3789000	3901.1	3658.5	3502.1	3299.95	56.32
15-04-2010	4365	4410	4340	4345	1714000	3917.2	3669.25	3510.967	3310.025	56.72
16-04-2010	4345	4380	4285	4290	2908500	3931	3678.6	3519.167	3320.875	53.80
19-04-2010	4245	4320	4190	4310	2907500	3945.9	3688.05	3528.367	3331.4	54.71
20-04-2010	4330	4395	4330	4390	3640000	3963	3697.7	3538.267	3341.9	58.26
21-04-2010	4410	4535	4410	4515	4975500	3984.6	3709.6	3548.767	3353.1	63.13
22-04-2010	4510	4550	4445	4545	1830000	4008.1	3721.8	3559.4	3364.15	64.21
23-04-2010	4550	4605	4500	4580	2686500	4031.4	3734.45	3569.967	3375.275	65.48
26-04-2010	4615	4740	4610	4700	3158500	4056.9	3748.1	3581.133	3386.8	69.47
27-04-2010	4680	4700	4620	4620	2715000	4080.7	3761.4	3591.133	3397.9	64.14
28-04-2010	4505	4605	4480	4555	4073000	4101.2	3774.95	3600.433	3408.775	60.11
29-04-2010	4560	4630	4560	4610	2551500	4123.5	3788.7	3610.2	3419.95	62.27
30-04-2010	4680	4720	4645	4715	3899000	4146.4	3803.25	3619.067	3431.9	66.05
03-05-2010	4680	4715	4635	4640	2089500	4166.7	3817.1	3628.067	3443.375	61.32
04-05-2010	4680	4700	4550	4555	2667500	4185.8	3830	3636.967	3454.525	56.39
05-05-2010	4450	4500	4340	4345	6130500	4200.4	3840.25	3644.733	3464.5	46.46
06-05-2010	4300	4300	4110	4190	11350000	4211.1	3848.75	3651.8	3472.625	40.75
07-05-2010	4050	4095	3965	4020	12465000	4217.7	3855.1	3658.567	3480.2	35.59
10-05-2010	4090	4290	4090	4260	12459500	4229.3	3864.6	3665.7	3489	45.99
11-05-2010	4300	4310	4215	4270	9051500	4242.2	3874.05	3671.933	3497.825	46.38
12-05-2010	4270	4290	4205	4270	3086500	4253.9	3882.75	3678.067	3505.725	46.38
14-05-2010	4260	4290	4220	4260	1785500	4266.7	3891.4	3684.7	3513.275	46.00
17-05-2010	4200	4205	4120	4190	5166000	4278.2	3899.2	3691.167	3520.6	43.30
18-05-2010	4210	4225	4125	4150	3694000	4289.1	3906.2	3695.767	3527.75	41.79
19-05-2010	4100	4100	3950	3960	12138500	4294.7	3910.8	3699	3534.375	35.46
20-05-2010	4000	4020	3735	3845	7759500	4293.6	3915.35	3702.067	3539.9	32.27
21-05-2010	3730	3810	3655	3800	9360000	4289.1	3919.25	3705.033	3545.1	31.10
24-05-2010	3840	3920	3790	3790	4753000	4285	3923.15	3707.9	3550.525	30.83
25-05-2010	3680	3700	3605	3640	5966000	4278.6	3925.35	3709.8	3555.325	27.05
26-05-2010	3650	4050	3650	4005	9533000	4280.7	3931.45	3713.867	3561.8	44.79
27-05-2010	3920	4195	3870	4150	6734500	4286.4	3938.25	3719.067	3568.5	49.99
31-05-2010	4215	4335	4215	4315	6499000	4291	3946.1	3725.9	3575.425	55.17
01-06-2010	4300	4315	4195	4275	6443000	4296.1	3953.35	3732.4	3581.6	53.72
02-06-2010	4295	4385	4225	4250	3418000	4300.9	3960.55	3738.6	3587.325	52.78
03-06-2010	4350	4415	4330	4410	4946500	4308.7	3970.45	3746.333	3594.4	57.84
04-06-2010	4385	4505	4370	4495	5513500	4317	3981	3755.4	3601.875	60.28
07-06-2010	4200	4445	4195	4380	3907000	4321	3989.85	3762.833	3608.275	55.60
08-06-2010	4400	4440	4305	4325	2831000	4321.5	3997.7	3769.6	3614.15	53.46
09-06-2010	4320	4325	4265	4315	2188500	4321.5	4005.75	3776.4	3620.075	53.06
10-06-2010	4265	4315	4265	4275	1463500	4321.8	4012.95	3783.6	3625.975	51.41
11-06-2010	4350	4380	4300	4300	2010000	4323	4019.75	3790.933	3631.975	52.41
14-06-2010	4360	4430	4325	4425	2680000	4327.7	4028	3799.567	3639.175	57.15
15-06-2010	4440	4655	4440	4600	7430000	4330.7	4037.75	3809.533	3647.775	62.74
16-06-2010	4685	4720	4645	4645	3906500	4330.2	4048.4	3820.333	3656.7	64.05
17-06-2010	4600	4710	4590	4665	4989500	4332.9	4059.8	3831.3	3665.725	64.64
18-06-2010	4700	4910	4700	4855	6521500	4339	4074.55	3843.8	3675.7	69.73
21-06-2010	4900	5025	4735	4825	4609000	4347.9	4089.4	3855.733	3685.075	68.06
22-06-2010	4825	4880	4800	4835	2013500	4357.7	4103.9	3866.9	3694.525	68.33
23-06-2010	4780	4790	4655	4760	3184500	4363.8	4117.15	3877.933	3703.75	63.94
24-06-2010	4730	4865	4705	4810	2347000	4372.2	4129.25	3889.333	3712.95	65.53
25-06-2010	4800	4855	4780	4840	2032000	4382.3	4141.7	3899.767	3722.15	66.49
28-06-2010	4870	4875	4785	4810	1094000	4391.6	4154.4	3910.033	3731.125	64.56
29-06-2010	4810	4890	4670	4750	2729000	4400.8	4165.9	3919.333	3739.575	60.77
30-06-2010	4680	4830	4645	4830	4172500	4411.2	4178.55	3929.1	3749.075	63.82
01-07-2010	4800	4870	4720	4750	3439000	4418.4	4190.7	3937.933	3758.3	58.89
02-07-2010	4750	4770	4600	4630	4940500	4420.7	4202.65	3946.633	3766.75	52.35
05-07-2010	4630	4700	4630	4670	909000	4423.2	4215.65	3955.6	3775.35	54.18
06-07-2010	4600	4690	4590	4685	2507500	4425.3	4228.35	3964.733	3783.8	54.88
07-07-2010	4675	4685	4605	4625	2185000	4423.8	4240.35	3973.333	3791.8	51.49
08-07-2010	4725	4795	4690	4700	6385000	4425.4	4253.05	3982.733	3799.7	55.21
09-07-2010	4750	4770	4725	4735	2844000	4429	4265.1	3992.967	3807.575	56.87
12-07-2010	4700	4745	4700	4730	3260500	4431.4	4277.45	4002.933	3815.5	56.55
13-07-2010	4730	4825	4730	4820	2969000	4433.5	4289.95	4013.333	3822.675	60.85
14-07-2010	4870	4960	4855	4945	3952500	4439.6	4303.15	4024.6	3830.95	65.90
15-07-2010	4900	5005	4900	4985	2479000	4448.2	4317	4036.067	3839.775	67.35
16-07-2010	4985	4990	4955	4975	1348500	4460.8	4330.6	4047.1	3848.75	66.59
19-07-2010	4900	4980	4855	4930	1876000	4475.6	4343.35	4057.7	3857.75	63.12
20-07-2010	5000	5010	4805	4980	4139500	4494.8	4356.25	4068.333	3867.625	65.28
21-07-2010	5005	5020	4985	4985	5516500	4509.3	4369.3	4079.5	3876.6	65.50
22-07-2010	5010	5010	4895	4975	1840000	4523.4	4382.8	4090.5	3884.8	64.63
23-07-2010	5020	5060	5000	5010	2443000	4538.2	4396.05	4101.233	3893.1	66.32
26-07-2010	5040	5070	4980	4980	2079000	4552.6	4409.65	4111.8	3901.675	63.52
27-07-2010	5050	5105	5045	5050	2542500	4569.8	4424	4122.733	3910.825	67.02
28-07-2010	5100	5125	5075	5120	1939000	4589.2	4439.15	4133.867	3919.125	70.11
29-07-2010	5200	5280	5180	5275	2808500	4615.5	4455.1	4145.7	3928.125	75.57
30-07-2010	5275	5280	5010	5070	4338000	4640	4466.8	4156.9	3936.55	59.97
02-08-2010	5110	5115	4980	4995	4107000	4663.9	4476.5	4167.467	3944.75	55.45
03-08-2010	5030	5030	4700	4750	13777500	4683.1	4484.05	4176.467	3951.7	43.85
04-08-2010	4750	4760	4625	4650	14199500	4703.3	4490.95	4184.667	3958.175	40.15
05-08-2010	4710	4890	4710	4875	10512500	4720.7	4500.7	4194.533	3965.575	50.30
06-08-2010	4910	4915	4810	4880	4850000	4735.3	4510.85	4203.933	3973.125	50.50
09-08-2010	4880	4880	4835	4880	2678000	4746.6	4518.8	4212.933	3981.075	50.50
10-08-2010	4855	4860	4750	4750	5248500	4756.1	4526.1	4220.933	3988.325	45.02
11-08-2010	4700	4760	4655	4680	3951500	4764.7	4532.8	4228.6	3995.125	42.35
12-08-2010	4650	4765	4625	4760	4313000	4771.7	4540.2	4237.533	4002.675	46.27
13-08-2010	4780	4840	4780	4830	3804500	4778.4	4547.7	4246.8	4011.15	49.50
16-08-2010	4820	4850	4760	4830	1826000	4787.4	4554.2	4255.7	4018.975	49.50
18-08-2010	4845	4865	4780	4830	3300500	4797.5	4559.5	4264.3	4026.575	49.50
19-08-2010	4850	4900	4800	4880	4566000	4808.8	4565.15	4273.433	4034.5	52.07
20-08-2010	4850	4890	4850	4880	1600000	4820.9	4571.35	4282.267	4042.925	52.07
23-08-2010	4880	4975	4850	4975	3456000	4834.4	4578.7	4291.3	4051.8	56.91
24-08-2010	4990	5000	4855	4900	3262500	4843.9	4585.8	4299.967	4060.65	52.41
25-08-2010	4890	4935	4790	4865	3038500	4849.2	4589.95	4308.233	4069.45	50.41
26-08-2010	4910	4910	4805	4840	2679500	4853.1	4591.65	4316.633	4078.525	48.97
27-08-2010	4840	4875	4735	4750	4285000	4854.8	4593.85	4324.8	4087.175	44.09
30-08-2010	4820	4830	4735	4780	2063500	4853.3	4596.15	4334.133	4096.175	46.02
31-08-2010	4770	4790	4720	4760	3779500	4852	4599.95	4343.6	4104.8	44.91
01-09-2010	4780	4940	4770	4940	6027500	4854.1	4605.9	4353.967	4113.7	55.38
02-09-2010	4980	5035	4950	5005	6142500	4859	4611.4	4364.433	4123.2	58.45
03-09-2010	5005	5090	4995	5000	4158000	4862.8	4617.5	4373.767	4132.7	58.11
06-09-2010	5020	5245	5020	5240	6315500	4870.8	4626.55	4384.733	4142.525	67.60
07-09-2010	5280	5360	5280	5350	3048000	4881.6	4636.6	4396.8	4152.925	70.86
15-09-2010	5470	6075	5470	5780	9139000	4902.2	4651.5	4411.333	4165.05	79.53
16-09-2010	5700	5700	5425	5530	5308000	4916.2	4663.7	4424.433	4175.875	67.04
17-09-2010	5600	5670	5385	5470	3844000	4930.6	4674.5	4437.333	4186.1	64.43
20-09-2010	5470	5480	5400	5450	2624500	4947	4683.85	4450.767	4196.725	63.54
21-09-2010	5570	5595	5450	5520	4179000	4964	4693.6	4465.1	4207.7	65.34
22-09-2010	5550	5580	5455	5500	1916500	4980.3	4702.8	4479	4218.625	64.36
23-09-2010	5500	5525	5390	5485	1977500	4997.5	4710.65	4492.733	4229.375	63.59
24-09-2010	5485	5645	5465	5600	3818000	5015.5	4720.45	4507.2	4240.925	66.87
27-09-2010	5750	5880	5705	5810	3589000	5037	4733	4522.4	4253.975	71.84
28-09-2010	5800	6040	5655	5695	6053500	5056.3	4743.85	4537.067	4266.275	66.00
29-09-2010	5750	5790	5600	5615	3463500	5072.2	4752.85	4550.7	4278.05	62.20
30-09-2010	5615	5670	5600	5670	2401000	5086.7	4763.15	4564.333	4290.125	63.75
01-10-2010	5770	5960	5750	5960	3192500	5106.2	4777.2	4580.067	4303.6	70.57
04-10-2010	6000	6020	5940	6000	3483000	5126.7	4793.75	4595.967	4317	71.37
05-10-2010	5960	5960	5870	5895	2617500	5146	4810.8	4610.9	4329.775	66.27
06-10-2010	5960	5970	5805	5895	2428500	5164.3	4829.55	4625.6	4342.325	66.27
07-10-2010	5870	5870	5750	5845	2628500	5181.5	4845.4	4640.033	4355	63.76
08-10-2010	5840	5840	5655	5695	5555000	5195.9	4859.65	4653.833	4366.85	56.80
11-10-2010	5750	5760	5625	5640	5748000	5208.5	4873.35	4666.867	4378.05	54.46
12-10-2010	5635	5750	5625	5715	2680500	5223.2	4887.9	4680.833	4389.65	57.06
13-10-2010	5760	5775	5700	5750	2543500	5237.2	4903.5	4695.067	4401.35	58.26
14-10-2010	5800	5835	5755	5760	4398000	5250	4919.6	4709.433	4412.9	58.62
15-10-2010	5780	5785	5620	5625	7800500	5257	4936.25	4722.4	4423.525	52.15
18-10-2010	5600	5665	5590	5595	2896500	5267.5	4953.75	4733.7	4434.55	50.81
19-10-2010	5605	5675	5555	5610	3365500	5279.8	4971.85	4744.267	4445.55	51.48
20-10-2010	5550	5670	5550	5630	2491000	5297.4	4990.25	4755.167	4456.7	52.42
21-10-2010	5700	5710	5585	5615	3192500	5316.7	5010	4766.2	4467.675	51.61
22-10-2010	5630	5640	5600	5615	1837500	5331.5	5026.1	4777.633	4478.775	51.61
25-10-2010	5615	5750	5615	5730	3404500	5348.5	5041.9	4790.067	4490.075	57.41
26-10-2010	5740	5770	5680	5695	2681500	5364.8	5055.7	4800.8	4500.9	55.24
27-10-2010	5750	5750	5660	5680	2195000	5383.4	5069.75	4811.867	4511.55	54.29
28-10-2010	5660	5700	5640	5645	1519500	5402.7	5083.7	4822.767	4522.125	52.05
29-10-2010	5680	5720	5640	5700	2381000	5421.5	5096.6	4833.967	4533.525	55.18
01-11-2010	5775	5790	5705	5745	2654000	5439.8	5109.1	4845.067	4545.05	57.62
02-11-2010	5740	5740	5655	5655	2244000	5456.3	5121.85	4854.9	4555.85	51.58
03-11-2010	5655	5675	5490	5560	5503000	5470.9	5134.2	4863.3	4565.95	46.09
04-11-2010	5570	5600	5490	5510	5760500	5483.5	5146.15	4871.267	4575.95	43.46
05-11-2010	5590	5695	5550	5670	4522500	5499.3	5160.1	4880.667	4586.525	52.73
08-11-2010	5670	5740	5650	5740	3333500	5514.6	5174.5	4890.667	4597.125	56.13
09-11-2010	5740	5830	5680	5815	5911000	5532.9	5188.4	4901.5	4608.2	59.48
10-11-2010	5820	5840	5700	5745	3026000	5550.5	5199.85	4910.133	4618.8	55.24
11-11-2010	5755	5780	5650	5650	2921500	5566.7	5209.9	4916.667	4629.15	50.02
12-11-2010	5670	5720	5550	5680	4343000	5585.3	5220.05	4924.333	4639.925	51.57
15-11-2010	5700	5715	5600	5625	1512500	5602.2	5227.75	4931.5	4651.15	48.59
16-11-2010	5625	5650	5505	5600	4836000	5619	5235.5	4939.633	4662.45	47.25
18-11-2010	5650	5650	5485	5490	5622000	5630	5242.05	4947.267	4672.975	41.79
19-11-2010	5530	5560	5450	5530	5104500	5640.5	5249.75	4954.433	4683.45	44.31
22-11-2010	5550	5560	5490	5500	2887500	5650.5	5256.65	4961.833	4692.95	42.82
23-11-2010	5500	5500	5375	5420	5413500	5654.1	5262.45	4969.067	4702.075	39.03
24-11-2010	5420	5425	5320	5375	3511500	5654.6	5268.1	4975.933	4711.25	37.05
25-11-2010	5425	5555	5425	5545	3139000	5649.9	5276.05	4984.3	4720.975	47.83
26-11-2010	5560	5580	5405	5415	2628500	5647.6	5281.9	4991.667	4730.225	41.92
29-11-2010	5400	5445	5335	5435	3048500	5646.9	5288.75	4998.633	4739.725	43.09
30-11-2010	5435	5440	5175	5190	8721000	5641.7	5294.35	5003.133	4748.5	34.06
01-12-2010	5235	5290	5215	5245	4301500	5636.2	5300.1	5007.8	4757.875	37.24
02-12-2010	5350	5480	5350	5405	4618500	5634.3	5307.3	5013.3	4767.825	45.47
03-12-2010	5350	5405	5265	5275	5952000	5630.1	5313.8	5017.133	4777.075	40.79
06-12-2010	5300	5320	5250	5290	4700500	5623.9	5319.7	5021.6	4786.375	41.54
08-12-2010	5300	5460	5290	5455	7870000	5616.8	5326.9	5027.6	4796	49.15
09-12-2010	5480	5490	5385	5455	4968000	5612	5334.15	5033.233	4805.8	49.15
10-12-2010	5425	5450	5300	5390	3786500	5607.5	5339.85	5037.733	4814.9	46.39
13-12-2010	5390	5390	5270	5300	3014000	5600.1	5343.4	5042.133	4823.275	42.81
14-12-2010	5300	5300	5240	5280	3242000	5586.5	5346.35	5046.967	4831.675	42.03
15-12-2010	5280	5280	5180	5280	4296500	5572.1	5349.4	5053.2	4840	42.03
16-12-2010	5230	5230	4975	4990	12475500	5554	5350	5058.533	4846.675	32.20
17-12-2010	4990	5095	4880	5030	6336000	5536.7	5350.5	5065.267	4853.375	34.48
20-12-2010	5050	5135	5005	5125	3433000	5522.3	5351.9	5071.033	4860.6	39.66
21-12-2010	5125	5265	5125	5245	5504500	5513.3	5354.6	5077.533	4868.7	45.52
22-12-2010	5250	5255	5220	5240	2765500	5505.3	5356.9	5084	4876.475	45.32
23-12-2010	5240	5260	5200	5255	1682500	5496.1	5359.65	5090.633	4884.65	46.08
27-12-2010	5255	5350	5240	5350	2192500	5488.1	5362.65	5098.367	4893.325	50.72
28-12-2010	5370	5390	5300	5345	1016000	5479.8	5364.9	5106.333	4902.025	50.48
29-12-2010	5385	5415	5345	5400	1794500	5475.3	5366.15	5115.933	4910.625	53.17
30-12-2010	5420	5460	5375	5455	4060000	5472.5	5370	5126.667	4918.4	55.76
03-01-2011	5470	5505	5405	5440	3004500	5469.1	5374.45	5137.6	4925.475	54.87
04-01-2011	5450	5470	5200	5250	6758000	5461.5	5379.45	5147.333	4931.75	45.04
05-01-2011	5230	5235	5155	5205	5229000	5453.3	5385	5157.767	4937.975	43.07
06-01-2011	5190	5190	5070	5100	7644000	5443	5387.25	5165.067	4943.975	38.81
07-01-2011	5080	5080	4875	4900	16641500	5426.4	5387.45	5170.067	4949.15	32.26
10-01-2011	4800	4825	4575	4755	22822500	5407.6	5386.2	5173	4952.5	28.51
11-01-2011	4800	4940	4675	4740	18235500	5388.8	5386.1	5176.1	4956.1	28.14
12-01-2011	4740	4875	4730	4840	6325000	5372.7	5387.7	5180.033	4960.25	34.19
13-01-2011	4930	4955	4770	4800	8763000	5354.7	5388.1	5182.633	4964.15	32.99
14-01-2011	4825	4825	4700	4800	3607000	5335.8	5387.8	5184.667	4967.75	32.99
17-01-2011	4730	4785	4720	4745	2195000	5317.6	5386.95	5187.1	4970.575	31.25
18-01-2011	4740	4765	4685	4700	2650500	5300.4	5385.65	5189.6	4972.575	29.86
19-01-2011	4730	4900	4680	4900	4704	5288.2	5385.85	5193.5	4975.5	42.17
20-01-2011	4840	4855	4715	4780	4443500	5270.4	5384.85	5196.867	4978.1	37.88
21-01-2011	4650	4730	4525	4715	7011500	5249.9	5382.25	5199.633	4980.475	35.75
24-01-2011	4715	4755	4665	4680	3873000	5227.2	5380.05	5201.333	4982.925	34.63
25-01-2011	4720	4975	4720	4920	8825000	5210.7	5380.6	5203.467	4985.275	46.97
26-01-2011	4925	5105	4870	5040	7989000	5198.5	5382.6	5206.1	4987.125	51.86
27-01-2011	5020	5225	5010	5120	9674000	5187.3	5386.3	5209.133	4990.075	54.85
28-01-2011	5120	5165	5005	5135	4720000	5177.5	5389.85	5211	4993	55.41
31-01-2011	4890	4970	4850	4890	8962000	5163.3	5391.15	5211.433	4995.55	45.49
01-02-2011	4890	5020	4860	4860	5686500	5150.7	5390.35	5211.6	4998.125	44.45
02-02-2011	4950	4990	4775	4835	8698000	5136.8	5388.65	5212.1	5000.025	43.55
04-02-2011	4835	4880	4750	4870	3809500	5124.2	5387.35	5212.5	5002.425	45.22
07-02-2011	4920	4985	4875	4950	5825500	5114.8	5384.45	5213.233	5005.5	48.95
08-02-2011	4950	4995	4795	4885	9443500	5105	5379.8	5213.733	5008.2	46.20
09-02-2011	4850	4870	4775	4825	3590500	5090.6	5370.25	5214.233	5010.875	43.75
10-02-2011	4750	4845	4740	4825	5163000	5078.8	5363.2	5214.2	5013.45	43.75
11-02-2011	4825	4865	4760	4840	9498500	5066.9	5356.9	5214.8	5015.7	44.60
14-02-2011	4900	4965	4900	4955	4282000	5062.2	5351.95	5216.967	5017.9	50.74
16-02-2011	4910	4950	4860	4930	4307500	5055.9	5346.05	5218.7	5019.825	49.46
17-02-2011	4950	5135	4950	5100	9281500	5049.8	5342.05	5221.467	5022.425	57.36
18-02-2011	5170	5345	5170	5300	9523500	5050.3	5340.2	5225.967	5025.425	64.41
21-02-2011	5300	5330	5195	5205	2310000	5048.6	5336.25	5229.333	5028.35	59.39
22-02-2011	5150	5260	5130	5165	6479000	5042.8	5329.8	5232.2	5031.4	57.36
23-02-2011	5110	5250	5110	5190	4995000	5037.5	5324.75	5235.267	5034.3	58.32
24-02-2011	5150	5185	5100	5140	4691000	5032.5	5320	5237.4	5036.425	55.63
25-02-2011	5160	5225	5150	5155	4445000	5029.6	5314.85	5238.8	5039	56.28
28-02-2011	5170	5205	5145	5205	3735500	5028.1	5307.3	5240.267	5042.25	58.47
01-03-2011	5235	5425	5230	5400	9639000	5030.5	5301.3	5243.1	5047.525	65.69
02-03-2011	5350	5400	5330	5400	3427000	5038.7	5296.35	5246.233	5053.575	65.69
03-03-2011	5365	5490	5365	5455	3588000	5047.2	5291.95	5249.4	5060.75	67.53
04-03-2011	5500	5550	5480	5490	4951500	5054.5	5288.4	5252.767	5066.9	68.69
07-03-2011	5490	5540	5450	5490	2092000	5059.4	5286.35	5256.2	5073	68.69
08-03-2011	5500	5540	5500	5520	2688500	5065	5285.15	5259.6	5079.25	69.76
09-03-2011	5550	5650	5550	5645	6631000	5072.8	5284.45	5264.033	5086.175	73.78
10-03-2011	5645	5645	5560	5630	2432500	5078.4	5283.25	5267.9	5093.375	72.53
11-03-2011	5625	5625	5385	5440	3024000	5080.3	5280.05	5270.033	5099.825	58.96
14-03-2011	5400	5550	5395	5535	2847000	5083	5279.15	5271.767	5107.7	62.71
15-03-2011	5460	5500	5395	5490	5284000	5083.7	5278.1	5274.567	5115.925	59.92
16-03-2011	5490	5500	5385	5430	3336000	5083.5	5276.3	5277.467	5124.075	56.31
17-03-2011	5395	5405	5280	5350	4960500	5085.5	5273.5	5281.467	5131.875	51.83
18-03-2011	5350	5400	5340	5400	2312000	5089.4	5271.35	5286.467	5140.675	54.28
21-03-2011	5450	5515	5440	5515	3037500	5097.7	5270.35	5290.733	5148.225	59.39
22-03-2011	5515	5525	5440	5505	2521000	5109.8	5268.1	5294.9	5155	58.77
23-03-2011	5505	5585	5460	5585	2229000	5126.4	5267	5299.6	5161.35	62.15
24-03-2011	5585	5695	5535	5680	3684500	5145.2	5267	5305.8	5168.375	65.75
25-03-2011	5710	5825	5710	5790	5294500	5164.2	5268.45	5313.2	5176.075	69.37
28-03-2011	5700	5780	5655	5690	1592500	5182	5268.35	5319.4	5182.475	62.86
29-03-2011	5590	5590	5450	5470	3973500	5195.4	5265.6	5323.667	5187.35	51.42
30-03-2011	5470	5645	5465	5625	3003500	5213	5265.3	5328.967	5193.575	57.32
31-03-2011	5650	5700	5485	5700	2887000	5233	5266.7	5334.767	5200.45	59.85
01-04-2011	5700	5795	5700	5790	4080500	5250.8	5269.5	5340.833	5207.825	62.72
04-04-2011	5805	5845	5605	5645	3091000	5268.1	5269.25	5345.933	5214.675	55.81
05-04-2011	5620	5665	5580	5665	1697000	5287.1	5268.5	5350.533	5221.5	56.52
06-04-2011	5700	5825	5670	5810	3371500	5309.7	5268.45	5356.6	5228.425	61.38
07-04-2011	5850	5850	5685	5760	3620000	5326.5	5268.6	5362.567	5234.225	58.93
08-04-2011	5790	5790	5630	5675	4052000	5339.2	5268.85	5368.133	5239.375	54.93
11-04-2011	5650	5775	5650	5680	3377000	5350.4	5268.85	5374.333	5244.45	55.12
12-04-2011	5680	5680	5590	5615	3254500	5360	5268.75	5379.9	5248.25	52.00
13-04-2011	5600	5650	5590	5610	2586500	5374.4	5268.85	5385.567	5252.175	51.76
14-04-2011	5590	5590	5470	5485	6034500	5386.9	5268.8	5389.2	5255.425	45.98
15-04-2011	5485	5540	5485	5510	3194500	5400.4	5268.6	5392.567	5259.175	47.25
18-04-2011	5500	5515	5415	5440	3705500	5411.8	5268	5395.5	5262.325	44.13
19-04-2011	5440	5440	5360	5365	4084000	5420.1	5267.45	5396.333	5264.95	41.00
20-04-2011	5415	5525	5410	5515	4453500	5432.7	5268.85	5397.433	5268.475	48.81
21-04-2011	5550	5600	5515	5580	4093500	5447.8	5269.2	5396.1	5272.625	51.79
25-04-2011	5580	5600	5475	5490	2123500	5461.1	5269.95	5395.833	5275.925	47.66
26-04-2011	5490	5490	5375	5410	4409000	5472.5	5269.7	5395.433	5279.225	44.27
27-04-2011	5460	5525	5460	5515	2187000	5483.7	5272.95	5395.867	5283.65	49.36
28-04-2011	5550	5585	5520	5560	1617500	5496.3	5276.1	5396.133	5288.1	51.40
29-04-2011	5580	5630	5575	5615	4595000	5506.6	5278.2	5396.9	5292.75	53.86
02-05-2011	5615	5670	5615	5665	1915500	5513.9	5282.1	5398.1	5297.95	56.03
03-05-2011	5625	5645	5600	5615	2588000	5522.1	5285.35	5398.2	5302.525	53.32
04-05-2011	5620	5655	5580	5640	2014500	5531.6	5287.2	5397.067	5307.05	54.51
05-05-2011	5640	5655	5605	5625	1624500	5540.3	5288.9	5396.6	5311.525	53.63
06-05-2011	5620	5695	5610	5650	2050500	5550.5	5291.5	5396.833	5315.675	54.93
09-05-2011	5650	5670	5630	5640	908000	5560.2	5294.9	5396.633	5319.15	54.28
10-05-2011	5660	5710	5660	5695	2179000	5570	5299.05	5394.867	5322.7	57.30
11-05-2011	5700	5925	5700	5925	8941000	5580.5	5305.5	5394.367	5327.45	67.10
12-05-2011	5910	5915	5815	5815	2827500	5588.8	5313.75	5393.833	5331.875	60.01
13-05-2011	5830	5950	5815	5850	2871000	5596.7	5321.95	5393.533	5336.225	61.41
16-05-2011	5850	5950	5850	5905	1901500	5605	5329.75	5393.933	5340.825	63.56
18-05-2011	5920	6000	5915	5970	3382500	5614.6	5337	5395.767	5345.8	65.98
19-05-2011	6000	6110	6000	6110	6816500	5626.4	5345.7	5398.9	5351.3	70.52
20-05-2011	6110	6215	6110	6200	6637500	5637.5	5355.15	5402.133	5357.4	73.01
23-05-2011	6100	6100	5855	5920	4058000	5643.3	5360.85	5403.267	5361.75	56.89
24-05-2011	5920	5930	5785	5810	4249500	5650.7	5365.5	5403.6	5365.2	52.03
25-05-2011	5800	5810	5730	5810	1998500	5656.2	5369.6	5404.833	5367.875	52.03
26-05-2011	5860	5980	5860	5930	2318000	5665	5374.35	5407.067	5372.175	56.71
27-05-2011	5830	6000	5830	5920	3248500	5674.8	5379.15	5409.133	5376.8	56.22
30-05-2011	5900	5920	5860	5905	1359500	5685.9	5385.7	5410.967	5382.575	55.44
31-05-2011	5955	5965	5850	5875	5592000	5695.4	5392.4	5412.7	5388.7	53.84
01-06-2011	5875	5985	5860	5910	2817500	5703.3	5400.5	5414.667	5393.875	55.46
03-06-2011	5890	5925	5830	5895	2724500	5711.1	5410.45	5415.767	5398.95	54.58
06-06-2011	5860	5955	5845	5930	1265000	5718	5422.2	5417.333	5404.2	56.32
07-06-2011	5930	5975	5895	5960	2375500	5723.6	5434.4	5419.2	5410.25	57.82
08-06-2011	5920	5950	5875	5950	2518000	5726.8	5445.5	5421.233	5416.6	57.12
09-06-2011	5900	5910	5860	5880	1949500	5730.6	5456.3	5422.433	5422.2	52.32
10-06-2011	5880	5900	5735	5745	4036500	5736.1	5465.75	5422.433	5426.775	44.55
13-06-2011	5700	5700	5595	5640	4213500	5736.4	5474.7	5422.333	5430.825	39.62
14-06-2011	5600	5735	5600	5735	3070500	5737.1	5485.05	5423.5	5435.35	45.50
15-06-2011	5780	5910	5775	5900	4234000	5739.3	5495.05	5426.1	5440.45	53.89
16-06-2011	5830	5895	5745	5815	3956500	5742.7	5505.4	5427.067	5445.125	49.65
17-06-2011	5800	5850	5735	5830	3205500	5746	5516.55	5427.667	5449.4	50.39
20-06-2011	5830	5880	5815	5845	2141000	5746.7	5528.2	5427.867	5454.125	51.17
21-06-2011	5845	5910	5830	5910	2845500	5749.7	5538.1	5428.967	5459.35	54.48
22-06-2011	5925	6010	5925	6000	3265500	5756.2	5547.7	5431.3	5465.15	58.67
23-06-2011	6000	6160	5950	6080	4411000	5764.2	5557.3	5433.967	5471.8	62.02
24-06-2011	6110	6200	6090	6190	2960000	5775.7	5567.85	5437.733	5478.85	66.08
27-06-2011	6130	6130	6050	6105	1221500	5785.6	5580	5441.1	5485.575	60.68
28-06-2011	6150	6215	6150	6155	3245500	5799	5592.95	5445.533	5491.65	62.61
30-06-2011	6200	6425	6200	6355	5020500	5815.9	5608.15	5451.033	5498.4	69.16
01-07-2011	6500	6700	6480	6555	5997500	5838.2	5625	5458.067	5506.175	74.05
04-07-2011	6575	6850	6575	6850	4123000	5867.9	5644	5467.6	5514.225	79.27
05-07-2011	6800	6800	6600	6630	2562500	5890.2	5661.45	5475.967	5520.625	68.24
06-07-2011	6555	6630	6505	6510	2605500	5908.8	5678.3	5482.4	5524.275	63.09
07-07-2011	6490	6640	6460	6585	4218500	5930.7	5695.9	5490.2	5529.55	64.87
08-07-2011	6660	6860	6660	6780	3630000	5958.1	5715.3	5499.167	5536.1	69.06
11-07-2011	6730	6860	6670	6800	3310500	5983.8	5733.75	5509.9	5542.85	69.47
12-07-2011	6800	6845	6665	6705	2737000	6006.7	5751.5	5519.633	5548.775	65.13
13-07-2011	6710	6820	6710	6800	2291000	6030.4	5768.5	5528.933	5555.275	67.33
14-07-2011	6830	6895	6830	6895	1644000	6055	5784.45	5539.733	5562.325	69.40
15-07-2011	6900	7040	6900	7040	3064000	6083.5	5802.8	5551.4	5569.525	72.29
18-07-2011	7050	7320	7050	7260	3196500	6115.9	5823.75	5563.433	5576.775	76.00
19-07-2011	7200	7200	7120	7150	2199500	6146.4	5843.35	5574.733	5584.05	70.89
20-07-2011	7230	7320	7140	7195	2728500	6177.3	5863.9	5586.767	5591.95	71.73
21-07-2011	7195	7195	7120	7125	2243500	6207	5883.6	5598.933	5599.225	68.44
22-07-2011	7200	7350	7130	7290	2265000	6238.9	5904.45	5612.333	5605.875	71.73
25-07-2011	7240	7305	7200	7245	2655000	6265.3	5922.9	5625.433	5612.1	69.60
26-07-2011	7245	7400	7200	7395	2707000	6296.9	5942.85	5641.467	5619.6	72.53
27-07-2011	7395	7595	7390	7500	2643500	6329.9	5963.3	5657.933	5627.625	74.40
28-07-2011	7450	7450	7170	7175	5438000	6355.3	5980.15	5671.6	5634.275	60.68
29-07-2011	7190	7195	6965	7050	5101000	6376.9	5995.75	5683.633	5641.05	56.37
01-08-2011	7150	7240	6980	7165	5537000	6398	6012.2	5696.467	5648.675	59.24
02-08-2011	7100	7150	7000	7120	3936000	6416.4	6026.95	5708.9	5655.7	57.64
03-08-2011	7000	7150	6900	7065	4455500	6439.3	6041.3	5720.333	5662.275	55.67
04-08-2011	7080	7120	6955	7040	3754000	6463.9	6057.3	5731.633	5668.675	54.75
05-08-2011	6700	6880	6665	6720	7935500	6482.1	6069.15	5740.433	5674.15	44.61
08-08-2011	6550	6735	6410	6505	8011500	6493.6	6079.3	5747.433	5678.7	39.34
09-08-2011	6180	6730	6085	6410	11787000	6503.4	6089.1	5753.9	5682.7	37.25
10-08-2011	6650	6860	6650	6780	10503000	6520.9	6103.4	5764.1	5688.45	48.70
11-08-2011	6750	6805	6675	6740	5968500	6538.2	6116.8	5774.333	5694.075	47.69
12-08-2011	6800	6850	6695	6715	6628000	6554.3	6128.8	5785.1	5699.575	47.03
15-08-2011	6750	7020	6750	7000	5507500	6576.4	6143.75	5799.1	5705.925	54.71
16-08-2011	7070	7100	6950	7000	5117000	6597.8	6157.9	5814.067	5712.45	54.71
18-08-2011	7050	7275	7050	7275	6198000	6624.1	6173.85	5830.967	5720.425	61.03
19-08-2011	7000	7030	6605	6610	17256000	6637.3	6182.05	5842.767	5725.25	44.76
22-08-2011	6680	6790	6555	6775	6085500	6655.2	6192.9	5855.933	5730.625	48.43
23-08-2011	6740	6795	6655	6725	4852000	6674.8	6205.45	5868.767	5735.525	47.40
24-08-2011	6750	6795	6715	6715	2614500	6696.3	6216.35	5881.9	5740.825	47.19
25-08-2011	6765	6810	6735	6740	2535500	6716.4	6226.75	5895.5	5746.725	47.83
26-08-2011	6625	6780	6605	6615	4173500	6730.7	6235	5906.933	5752.25	44.90
05-09-2011	6665	6840	6665	6780	8122500	6750	6246.35	5920.267	5757.8	49.31
06-09-2011	6780	6850	6710	6850	3312500	6770.4	6258.2	5934.5	5763.35	51.10
07-09-2011	6900	7150	6870	7125	6510500	6796	6271.35	5950.8	5769.9	57.45
08-09-2011	7130	7180	7045	7100	3448000	6819.8	6284.75	5965.333	5776.675	56.73
09-09-2011	7150	7170	7020	7030	2253500	6840.4	6298.3	5978.6	5783.575	54.66
12-09-2011	6925	7020	6860	6940	2997500	6857.6	6310.9	5990.733	5789.875	52.03
13-09-2011	6940	7025	6850	6900	3135000	6871.8	6323.75	6002.5	5796.25	50.86
14-09-2011	6900	6970	6635	6675	6818000	6883.2	6334.4	6014.4	5801.625	44.76
15-09-2011	6700	6750	6435	6530	7418000	6890.7	6344.85	6025.533	5806.825	41.32
16-09-2011	6650	6700	6580	6590	3437500	6895.4	6355.65	6037.233	5812.125	43.26
19-09-2011	6590	6640	6475	6500	2476500	6894.3	6366.25	6048.1	5817.125	41.07
20-09-2011	6500	6550	6340	6540	6423000	6888.1	6378	6058.7	5822.725	42.47
21-09-2011	6540	6540	6350	6405	4147500	6883.6	6386.9	6068.833	5827.875	39.09
22-09-2011	6150	6150	5705	5800	14047000	6869.4	6389.1	6075.333	5829.15	28.27
23-09-2011	5510	5925	5500	5885	6816000	6855.4	6393.05	6082.4	5831.5	31.15
26-09-2011	5885	5890	5510	5700	5829000	6833.8	6395.95	6088.133	5832.825	28.47
27-09-2011	5875	6095	5875	6055	5390000	6818.9	6401.35	6095.467	5837.15	39.28
28-09-2011	6055	6280	6035	6220	5983500	6809.2	6407.95	6104.067	5842.025	43.55
29-09-2011	6130	6415	6120	6405	5788500	6801.3	6415.85	6112.767	5847.025	47.97
30-09-2011	6490	6560	6320	6365	5458000	6790.7	6422.85	6119.867	5852.475	47.11
03-10-2011	6300	6300	5875	5895	5263000	6767.8	6425.65	6124.467	5855.5	38.41
04-10-2011	5800	5985	5800	5870	4864500	6740	6427.95	6129.167	5857.575	38.01
05-10-2011	5900	5960	5730	5730	4421000	6711.6	6429	6132.767	5858.95	35.75
06-10-2011	5910	6110	5910	6070	6469000	6689.1	6433.2	6138.967	5862.35	44.39
07-10-2011	6200	6395	6195	6325	6427000	6673.1	6440.05	6146.767	5867.475	49.83
10-10-2011	6300	6510	6250	6415	3909000	6655.6	6447.25	6154.833	5873.15	51.64
11-10-2011	6600	6700	6575	6590	5364500	6642.5	6453.9	6162.767	5879.7	55.02
12-10-2011	6400	6650	6390	6595	4598000	6626.5	6461.7	6170.733	5887.725	55.11
13-10-2011	6650	6790	6590	6790	5301500	6612.3	6471.1	6179.633	5896.525	58.82
14-10-2011	6790	6800	6680	6695	1400000	6602.7	6479	6187.667	5904.375	56.38
17-10-2011	6750	6900	6750	6900	2216000	6599.7	6488.3	6197.067	5912.65	60.22
18-10-2011	6800	6825	6695	6805	3357000	6592.5	6495.25	6205.633	5920.475	57.69
19-10-2011	6900	6950	6875	6930	2432000	6588.7	6502.55	6214.2	5928.85	60.07
20-10-2011	6920	6920	6705	6780	2402500	6583	6511.15	6221.867	5936	55.99
21-10-2011	6750	6750	6540	6610	4661500	6574.4	6519.15	6229.667	5942.325	51.71
24-10-2011	6800	6820	6730	6805	3472500	6576.1	6529.1	6238.133	5949.35	55.88
25-10-2011	6830	6855	6780	6830	3359500	6582.6	6538.1	6247.067	5956.225	56.40
26-10-2011	6820	6870	6750	6840	3004000	6591.2	6547.3	6256.467	5963.225	56.62
27-10-2011	6870	6900	6860	6895	3696000	6593.5	6557.2	6266.767	5971.45	57.88
28-10-2011	6950	7000	6930	6990	4729000	6598.5	6568.35	6277.367	5980.375	60.04
31-10-2011	6990	6990	6750	6900	2599000	6602.2	6578.25	6286.6	5989.375	57.05
01-11-2011	6880	6895	6650	6650	2294500	6595.2	6585.8	6294.233	5998.125	49.67
02-11-2011	6600	6900	6550	6900	2829000	6593.2	6595.5	6303	6008.85	55.83
03-11-2011	6850	6850	6610	6730	4629500	6582.3	6603.2	6310	6018.8	51.24
04-11-2011	6830	6890	6800	6830	3491500	6586.7	6612	6316.933	6028.75	53.65
07-11-2011	6830	6870	6770	6785	1024500	6586.9	6621.05	6324.233	6038.675	52.40
08-11-2011	6800	6860	6800	6850	835000	6589.4	6632.1	6333.433	6048.925	54.07
09-11-2011	6910	7080	6910	7080	6757500	6596.7	6646.5	6343.133	6060.6	59.49
10-11-2011	6870	6920	6830	6915	2350000	6600.2	6658.3	6351.233	6071.675	54.52
11-11-2011	6975	6990	6930	6950	1526500	6606.9	6668.8	6358.967	6081.925	55.37
14-11-2011	7050	7200	7050	7200	3935000	6615.3	6682.65	6369.333	6094.025	61.00
15-11-2011	7100	7190	7075	7130	1816000	6620.9	6695.65	6379.1	6106.1	58.76
16-11-2011	7100	7140	7000	7135	1998500	6621.1	6708.55	6387.933	6118.375	58.88
17-11-2011	7000	7070	6940	6940	2185000	6617.9	6718.85	6395.8	6128.475	52.67
18-11-2011	6880	6910	6820	6870	2563500	6614.7	6727.55	6403.767	6137.625	50.60
21-11-2011	6760	6815	6750	6765	2031500	6611.2	6734.4	6411	6145.85	47.59
22-11-2011	6730	6935	6710	6935	2729500	6611.9	6741.85	6419.8	6154.85	52.52
23-11-2011	6800	6865	6735	6800	1919000	6614.4	6748.8	6427.733	6164.4	48.61
24-11-2011	6700	6995	6700	6940	2807500	6622.6	6756.65	6437.433	6174.8	52.55
25-11-2011	6925	6925	6805	6810	1452000	6627	6761.2	6446.1	6184.675	48.81
28-11-2011	6900	6960	6900	6915	1659500	6635.3	6764.8	6455.933	6194.9	51.80
29-11-2011	6990	7160	6980	7095	4045500	6646.4	6767.25	6467.467	6205.625	56.49
30-11-2011	7045	7125	6925	7090	3266500	6660.1	6771.85	6477.967	6216.65	56.32
01-12-2011	7230	7255	7150	7150	4205500	6687.1	6778.25	6488.433	6228.275	57.90
02-12-2011	7100	7150	7050	7100	2326000	6711.4	6783.4	6499.167	6239.65	56.08
05-12-2011	7100	7180	7050	7155	1043000	6740.5	6787.15	6510.8	6251.225	57.66
06-12-2011	7170	7195	7090	7165	1594500	6762.7	6790.8	6521.8	6262.275	57.95
07-12-2011	7180	7295	7165	7295	2367500	6784.2	6796.7	6533.367	6274.1	61.70
08-12-2011	7290	7290	7225	7265	1804000	6801.4	6801.35	6544.367	6284.925	60.36
09-12-2011	7200	7305	7195	7305	1842000	6820.2	6805.45	6555.3	6294.95	61.56
12-12-2011	7370	7500	7355	7495	2844000	6852.2	6810	6567.833	6306.4	66.69
13-12-2011	7350	7495	7350	7495	4442500	6884.7	6812.35	6580.2	6318.05	66.69
14-12-2011	7480	7480	7200	7200	3036500	6914.1	6812.85	6590.7	6328.1	53.76
15-12-2011	7150	7165	6830	6905	6243500	6930.8	6809.95	6599.067	6336.925	44.47
16-12-2011	6980	7205	6980	7115	4138500	6946.6	6809.85	6608.9	6346.725	50.97
19-12-2011	7250	7250	7070	7215	2054000	6962.6	6809.1	6619.033	6356.775	53.74
20-12-2011	7215	7290	7155	7170	1582000	6974.2	6808.35	6627.333	6365.625	52.31
21-12-2011	7290	7320	7235	7305	2490000	6988.4	6807.45	6637.267	6375.15	56.09
22-12-2011	7250	7370	7250	7360	1439500	6999.8	6806.05	6647.333	6384.675	57.57
23-12-2011	7350	7430	7350	7370	1221500	7013.3	6808	6657.1	6394.075	57.85
27-12-2011	7400	7450	7260	7400	687000	7023.3	6811.5	6666.633	6403.625	58.72
28-12-2011	7300	7400	7260	7325	1029000	7033.7	6813.1	6674.733	6412.65	55.62
29-12-2011	7180	7400	7180	7400	1475000	7043.1	6815.9	6682.733	6421.425	58.01
30-12-2011	7400	7445	7350	7400	755500	7055.5	6819.25	6692.6	6430.275	58.01
02-01-2012	7400	7400	7350	7370	236500	7070.7	6822.55	6703	6439.925	56.60
03-01-2012	7400	7500	7400	7500	1642000	7084.6	6830.35	6714.267	6449.75	61.03
04-01-2012	7600	7790	7595	7715	2586000	7102.3	6842.45	6726.167	6460.875	67.02
05-01-2012	7800	7860	7620	7745	2270000	7120.4	6855.8	6738.333	6472.45	67.77
06-01-2012	7750	7750	7650	7730	903500	7137.1	6865.3	6750.5	6484.35	66.95
09-01-2012	7720	7720	7525	7600	2174000	7149.3	6873.9	6762	6495.35	60.20
10-01-2012	7550	7695	7550	7695	1596000	7165.2	6883.7	6773.9	6506.25	63.13
11-01-2012	7600	7745	7560	7560	2114500	7183.4	6889.3	6785	6516.525	56.74
12-01-2012	7615	7660	7495	7545	2033000	7196.3	6894.75	6795.767	6526.325	56.06
13-01-2012	7550	7695	7550	7675	1564500	7215.2	6898.75	6807.2	6536.3	60.47
16-01-2012	7680	7680	7550	7620	1511000	7231	6908.85	6818.333	6545.45	57.83
17-01-2012	7660	7735	7620	7730	2550000	7249.9	6918.4	6830.667	6555.65	61.46
18-01-2012	7750	7800	7665	7780	2993500	7268.5	6928.95	6844.233	6567.2	63.02
19-01-2012	7850	7900	7830	7880	2793000	7284.5	6940.6	6859.167	6578.475	65.98
20-01-2012	7950	7965	7740	7895	4044500	7304.1	6952.15	6873.567	6589.45	66.42
24-01-2012	7905	7905	7835	7865	1498000	7322.4	6964.65	6886.667	6599.825	64.64
25-01-2012	7900	7920	7770	7800	1647500	7334.4	6974.85	6899.9	6610.6	60.84
26-01-2012	7850	7890	7700	7835	3371500	7348.5	6984.7	6913.267	6621.45	62.13
27-01-2012	7730	7940	7730	7940	3684000	7364.6	6992.85	6927.233	6632.1	65.77
30-01-2012	7890	7890	7690	7710	4125500	7380	6998.95	6939.233	6641.85	53.60
31-01-2012	7800	7895	7725	7890	5662000	7400.4	7007.55	6951.833	6652.925	59.86
01-02-2012	7850	7920	7720	7770	3478500	7420.5	7015.85	6963.1	6663.375	54.57
02-02-2012	7800	7835	7705	7805	5198500	7437.9	7024.9	6973.867	6674.325	55.80
03-02-2012	7805	7875	7800	7875	1899500	7459.4	7036.9	6985.667	6685.65	58.23
06-02-2012	7900	7920	7700	7700	3474500	7474.6	7048.6	6995.967	6696.725	50.72
07-02-2012	7790	7795	7555	7565	5722500	7489.7	7058.35	7004.033	6707	45.82
08-02-2012	7500	7560	7480	7485	6153500	7501.1	7068.2	7010.233	6717.225	43.15
09-02-2012	7480	7480	7235	7295	10254000	7505.1	7075.75	7013.2	6726.875	37.57
10-02-2012	7205	7220	7095	7120	7811000	7505.7	7082.9	7016.467	6734.9	33.29
13-02-2012	7190	7350	7175	7335	5591000	7509.4	7098.25	7021.967	6743.675	42.02
14-02-2012	7350	7370	7245	7370	2566500	7514.8	7113.1	7027.2	6753.075	43.32
15-02-2012	7310	7370	7260	7295	2923500	7517.6	7129.05	7030.633	6762.5	41.19
16-02-2012	7260	7270	7135	7150	4907500	7517.3	7140	7032.967	6770.675	37.36
17-02-2012	7295	7410	7270	7390	4452500	7519.2	7151.7	7037.533	6779.825	46.26
20-02-2012	7450	7450	7340	7395	2641500	7521.8	7161.6	7041.5	6788.725	46.43
21-02-2012	7465	7465	7350	7380	2273000	7523.3	7171.75	7044.733	6797.3	45.96
22-02-2012	7365	7365	7200	7235	4362500	7518.1	7185.15	7046.033	6805.4	41.56
23-02-2012	7150	7150	7070	7085	5462500	7509.9	7197.3	7044.867	6812.625	37.56
24-02-2012	7030	7030	6755	6825	13817500	7502.4	7208.25	7042.7	6818.625	31.84
27-02-2012	6810	6875	6710	6870	4996500	7501.7	7216.25	7040.533	6824.725	33.72
28-02-2012	6950	6995	6935	6980	11995500	7499	7222.8	7039.567	6831.425	38.21
29-02-2012	6980	7090	6980	7085	4371000	7496.4	7229.5	7038.2	6838.375	42.24
01-03-2012	7035	7065	6960	6965	2893000	7492.3	7233.25	7036.333	6843.575	39.10
02-03-2012	6960	7010	6950	7000	3054000	7486.2	7237.3	7033.7	6849.5	40.49
05-03-2012	7000	7010	6945	6960	1597500	7478.2	7239	7030.1	6855.05	39.39
06-03-2012	6940	7015	6875	6945	3735500	7469.7	7241.5	7028.567	6860.25	38.96
07-03-2012	6900	6945	6880	6915	1844500	7460	7241.65	7027.667	6864.975	38.06
08-03-2012	6930	7000	6915	6985	2876500	7453.2	7243.45	7026.467	6869.35	41.44
09-03-2012	6995	7075	6995	7020	3062500	7445.6	7244.35	7025.8	6873.45	43.11
12-03-2012	7080	7080	6960	6980	1564000	7437.2	7246.35	7025.233	6878.75	41.65
13-03-2012	7070	7070	7020	7060	2745000	7431	7250.85	7025.367	6885	45.61
14-03-2012	7120	7320	7120	7305	9101500	7427.1	7255.85	7029.267	6892.475	55.58
15-03-2012	7350	7420	7305	7305	5238500	7418.9	7260.6	7034.6	6899.35	55.58
16-03-2012	7400	7400	7075	7100	6824000	7406	7263.2	7039.2	6905.25	47.19
19-03-2012	7070	7175	7030	7050	3168500	7392.4	7264.75	7041	6910.975	45.39
20-03-2012	7000	7025	6965	6985	3578500	7380.1	7264.7	7042.633	6916.525	43.09
21-03-2012	6985	7175	6955	7165	4178500	7369.5	7267.35	7045.633	6922.8	50.56
22-03-2012	7200	7235	7165	7220	2900500	7362.7	7273.05	7047.1	6929.425	52.61
26-03-2012	7270	7270	7055	7160	3551500	7355	7275.65	7048.167	6935.575	50.17
27-03-2012	7240	7285	7165	7285	2679000	7347.2	7281.2	7048.233	6942.2	54.87
28-03-2012	7220	7230	7150	7155	2597000	7337.9	7284.45	7051.867	6948.225	49.63
29-03-2012	7150	7300	7140	7295	3279500	7329.2	7289.55	7055.333	6955.3	54.65
30-03-2012	7300	7410	7295	7395	5309500	7321.5	7295	7059.8	6963.55	57.88
02-04-2012	7445	7525	7435	7520	5091000	7314.3	7299.4	7065.167	6972.95	61.57
03-04-2012	7600	7710	7600	7675	6543500	7309.9	7307	7071.4	6982.65	65.59
04-04-2012	7650	7650	7400	7400	3214000	7300.6	7311.5	7076.633	6990.15	54.66
05-04-2012	7320	7500	7300	7475	1616000	7294.1	7314.25	7081.267	6998.45	56.78
09-04-2012	7425	7570	7410	7525	1377000	7287.9	7318.2	7085.767	7006.925	58.18
10-04-2012	7575	7575	7410	7410	1206500	7277.3	7320.95	7087.667	7014.75	53.85
11-04-2012	7300	7420	7285	7330	2603500	7269.7	7324.85	7089.2	7021.85	51.01
12-04-2012	7350	7400	7280	7380	3349500	7259.5	7329.95	7091.533	7028.75	52.69
13-04-2012	7480	7480	7310	7430	1586000	7252.7	7336.6	7094.8	7035.5	54.38
16-04-2012	7430	7450	7335	7355	1146000	7243.7	7340.8	7097.833	7041.325	51.42
17-04-2012	7450	7460	7375	7405	1752500	7234.3	7346.85	7102.7	7047.825	53.25
18-04-2012	7460	7480	7350	7385	1740500	7228	7351.3	7108.4	7053.975	52.40
19-04-2012	7400	7420	7255	7275	3502000	7222.2	7355.95	7112.967	7058.575	47.88
20-04-2012	7325	7330	7260	7330	1958500	7219.1	7360.1	7118.5	7062.45	50.19
23-04-2012	7360	7365	7160	7220	3172000	7217.6	7361.35	7123.033	7064.3	45.81
24-04-2012	7270	7270	7125	7140	3164000	7218	7361.85	7127.933	7066.85	42.89
25-04-2012	7140	7160	7075	7090	4485500	7213.1	7361.25	7136.533	7069.75	41.12
26-04-2012	7100	7140	7065	7075	4724500	7207.2	7361	7144.467	7072.2	40.57
27-04-2012	7120	7200	7065	7070	5284500	7202.7	7360.15	7153.6	7073.65	40.38
30-04-2012	7070	7115	7070	7100	1650500	7201.7	7359.5	7160.567	7075.15	42.14
01-05-2012	7150	7180	7105	7175	1245500	7197.4	7358.3	7166.933	7077.5	46.40
02-05-2012	7200	7365	7185	7365	5602000	7196.8	7359.3	7173.333	7080.325	55.35
03-05-2012	7400	7420	7350	7420	2956000	7197.6	7360.45	7180.367	7082.95	57.56
04-05-2012	7425	7425	7270	7270	1483500	7198.3	7358.2	7189.533	7084.1	50.25
07-05-2012	7160	7195	7100	7150	4080500	7199.6	7354.75	7198.067	7083.55	45.30
08-05-2012	7190	7205	7070	7090	4499500	7204.9	7353.65	7207.133	7083.25	43.02
09-05-2012	7040	7050	6960	6965	6115000	7206.8	7354.25	7213.1	7082.1	38.65
10-05-2012	6955	7020	6880	6895	5152000	7205.1	7352.05	7216.9	7080.95	36.41
11-05-2012	6890	6940	6870	6885	2033500	7201.1	7348.75	7220.033	7078.925	36.09
14-05-2012	6930	6975	6855	6860	1930000	7199	7345.65	7221.833	7077	35.26
15-05-2012	6800	6845	6760	6795	5126000	7194.9	7340.55	7223.167	7074	33.11
16-05-2012	6700	6840	6680	6840	4464500	7192.5	7335.35	7223.5	7070.7	36.02
21-05-2012	6700	6715	6560	6685	6456000	7187.3	7328.5	7223.433	7068.25	31.02
22-05-2012	6750	6895	6730	6885	4792500	7186.7	7323.35	7223.333	7067.425	42.17
23-05-2012	6845	6845	6695	6775	2962000	7182.5	7317.85	7223.133	7065.475	38.48
24-05-2012	6770	6805	6735	6775	2458500	7177.6	7311.6	7222.1	7063.75	38.48
25-05-2012	6740	6740	6570	6585	5064000	7169.7	7303.45	7220.8	7061.35	32.75
28-05-2012	6550	6670	6425	6600	1653000	7160.5	7295.75	7220.733	7059.15	33.59
29-05-2012	6500	6550	6465	6520	2678000	7144.8	7285.95	7218.833	7058.15	31.34
30-05-2012	6495	6680	6455	6600	3524500	7130.7	7274.8	7217.3	7058.625	35.96
31-05-2012	6500	6515	6420	6430	6341000	7117.3	7261.65	7214.567	7058.725	31.16
01-06-2012	6400	6420	6300	6335	4559500	7103	7247.7	7210.833	7056.5	28.85
04-06-2012	6200	6355	6120	6240	4414000	7088.1	7234.1	7205.833	7054	26.71
05-06-2012	6600	6650	6400	6600	27014500	7076.8	7223.15	7203.833	7053.425	43.73
06-06-2012	6650	7000	6600	6950	41969000	7071.4	7217.05	7205.833	7053.175	54.74
07-06-2012	7100	7150	6700	6800	45218000	7064.2	7209.6	7205.167	7052.175	50.21
08-06-2012	6750	6800	6600	6650	14550500	7051.5	7199.35	7204.633	7049.05	46.10
11-06-2012	6750	6850	6550	6600	43667500	7040.4	7189.15	7203.1	7049	44.78
12-06-2012	6550	6650	6450	6650	17595000	7027.5	7178.35	7202.2	7048.375	46.43
13-06-2012	6750	6950	6650	6850	67072500	7016.6	7169.05	7202.2	7049	52.53
14-06-2012	6900	6900	6600	6650	33262500	6999.2	7156.75	7199.333	7048.675	46.79
15-06-2012	6700	6800	6550	6600	56389500	6977.7	7143.8	7197.233	7047.975	45.45
18-06-2012	6750	6850	6700	6750	43250500	6964.7	7132.65	7195.9	7048.65	50.06
19-06-2012	6650	6800	6650	6750	18426500	6950.2	7122.15	7192.9	7048.5	50.06
20-06-2012	6750	6850	6700	6800	23306500	6935.7	7111.8	7190.7	7048.25	51.64
21-06-2012	6800	6850	6600	6650	35392500	6920.5	7098.9	7187.467	7045.875	46.85
22-06-2012	6600	6900	6600	6850	57092000	6910.9	7090.3	7186.867	7044.625	53.10
25-06-2012	6800	6850	6700	6700	18292000	6897.3	7078.4	7185.733	7042.975	48.50
26-06-2012	6700	6800	6700	6750	29365500	6883.7	7068.2	7185.633	7042.025	50.05
27-06-2012	6750	6950	6750	6800	38998500	6872.6	7058.15	7184.733	7041.525	51.62
28-06-2012	6800	6850	6650	6650	33080500	6857.5	7045.9	7183.733	7041.4	46.86
29-06-2012	6650	6900	6650	6850	51859000	6846.8	7037.4	7183.133	7043	53.08
02-07-2012	6900	7000	6850	6900	34303500	6839.3	7030.75	7183.733	7044.55	54.51
03-07-2012	6950	7000	6900	6950	23550500	6831.7	7025.4	7183.967	7046.8	55.96
04-07-2012	6950	7100	6950	7050	47318500	6828.3	7022.95	7183.667	7049.35	58.79
05-07-2012	7050	7100	7000	7050	20654000	6826.5	7022.25	7183.4	7052.575	58.79
06-07-2012	7050	7100	6900	6950	21429000	6823.7	7018.4	7182.067	7058.325	54.71
09-07-2012	6900	6950	6750	6750	34687000	6817.2	7012.2	7179.733	7062.65	47.61
10-07-2012	6750	6850	6700	6800	28602000	6811.8	7007.25	7177.367	7068.15	49.38
11-07-2012	6800	6800	6750	6800	28980000	6805.8	7003.75	7174.933	7071.875	49.38
12-07-2012	6750	6800	6650	6650	36623500	6795.3	6996.35	7170.633	7074.025	44.18
13-07-2012	6750	6800	6700	6700	29297000	6782	6989.4	7166.867	7075.5	46.22
16-07-2012	6750	6850	6700	6700	27725500	6767.6	6982.6	7162.833	7077.175	46.22
17-07-2012	6750	6850	6750	6800	29337500	6758.2	6978.25	7158.2	7081.7	50.40
18-07-2012	6750	6850	6750	6800	29127500	6751.2	6975.4	7153.567	7086.35	50.40
19-07-2012	6850	6850	6750	6800	20861000	6745.4	6975.15	7150.9	7091.7	50.40
20-07-2012	6750	6750	6600	6600	50964000	6738.1	6972.45	7148.867	7094.35	42.20
23-07-2012	6500	6550	6400	6400	49841500	6728.2	6966.65	7144.1	7094.725	35.91
24-07-2012	6400	6500	6350	6350	32502500	6717.5	6959.3	7138.333	7094.4	34.52
25-07-2012	6300	6400	6250	6350	54242000	6707.3	6953.15	7132.867	7093.2	34.52
26-07-2012	6350	6450	6250	6450	41397500	6700.4	6947.65	7127.167	7092.475	39.90
27-07-2012	6500	6750	6500	6650	70689500	6696.6	6944.55	7122.433	7091.775	48.94
30-07-2012	6700	6800	6650	6700	46769500	6696.9	6942.1	7117.967	7091.8	50.93
31-07-2012	6750	7000	6700	7000	86518000	6699.2	6942.95	7115.3	7092.3	60.79
01-08-2012	7000	7100	6900	7100	40791000	6705.7	6944.1	7113.8	7093.775	63.42
02-08-2012	7050	7100	7000	7000	26153000	6710.2	6943.9	7111.133	7094.125	59.14
03-08-2012	6900	7000	6850	7000	28117500	6718.5	6944.1	7108.467	7095.225	59.14
06-08-2012	7100	7100	6950	6950	16737000	6725.5	6943	7105.667	7096.925	56.91
07-08-2012	7000	7050	6900	6950	21936500	6734.1	6939.45	7102	7097.65	56.91
08-08-2012	6950	7100	6900	7050	32400500	6743.1	6936.9	7097.567	7098.75	60.37
09-08-2012	7100	7200	7050	7150	51547000	6757.5	6937.4	7093.6	7100.3	63.53
10-08-2012	7150	7250	7100	7200	30390500	6774.8	6938.9	7090.067	7101.825	65.03
13-08-2012	7150	7250	7100	7100	20362500	6792	6940.05	7086.733	7102.375	59.74
14-08-2012	7150	7200	7100	7200	16716500	6804	6940.4	7083.433	7103.875	62.98
15-08-2012	7200	7350	7150	7350	31657500	6812	6941.7	7082.033	7107.375	67.25
16-08-2012	7350	7400	7250	7300	36452500	6822	6943.1	7080.4	7109.375	64.58
23-08-2012	7200	7250	7000	7100	42937500	6831	6941.25	7076.567	7111.225	55.14
24-08-2012	7000	7150	6950	7100	21936000	6841	6940.7	7073.1	7112.575	55.14
27-08-2012	7100	7150	7050	7100	5440000	6850	6938.75	7068.9	7114.15	55.14
28-08-2012	7150	7150	7050	7150	16672000	6856	6936.3	7064.7	7115.65	57.10
29-08-2012	7100	7150	6950	7000	30761500	6863	6931.1	7058.833	7115.25	50.05
30-08-2012	6900	6950	6750	6800	33792500	6867	6922.35	7051.533	7114.675	42.51
31-08-2012	6750	6800	6600	6750	51370000	6867	6915.85	7044.1	7113.675	40.85
03-09-2012	6750	6900	6700	6900	25443500	6870	6910.1	7038.1	7112.175	47.47
04-09-2012	6900	7050	6900	6900	29635500	6872	6903.85	7031.867	7111.025	47.47
05-09-2012	6850	7000	6850	6900	22894500	6877	6898.75	7024.933	7109.85	47.47
06-09-2012	6900	7000	6850	7000	23515500	6880	6895.45	7020.2	7110.15	51.94
07-09-2012	7100	7150	7000	7100	48842500	6888	6892.65	7014.933	7111.3	55.98
10-09-2012	7150	7400	7100	7400	82550000	6901	6892.35	7012.467	7114.475	65.38
11-09-2012	7300	7350	7250	7250	19462500	6910	6891.3	7008.767	7116.05	58.64
12-09-2012	7300	7350	7250	7350	29567500	6924	6890.75	7005.267	7118.8	61.49
13-09-2012	7300	7300	7200	7300	13118000	6933	6889.9	7002.6	7120.6	59.29
14-09-2012	7350	7500	7350	7400	54963000	6943	6891.15	7001.5	7123.55	62.20
17-09-2012	7450	7550	7400	7450	37867000	6953	6892.35	7001.267	7126.225	63.61
18-09-2012	7450	7500	7400	7450	14799500	6961	6894.65	7002.3	7128	63.61
19-09-2012	7450	7500	7400	7400	22142500	6968	6897.25	7004.167	7129.55	60.98
20-09-2012	7400	7450	7250	7250	17683500	6974	6898.85	7003.6	7130.05	53.81
21-09-2012	7300	7400	7250	7400	20649500	6987	6902.1	7003.8	7131.55	59.00
24-09-2012	7300	7400	7300	7350	14955500	6998	6904.9	7004.167	7132.525	56.71
25-09-2012	7400	7500	7350	7400	17489000	7010	6907.9	7005.833	7133.7	58.45
26-09-2012	7350	7350	7100	7200	40578500	7021	6908.15	7004.567	7133.225	49.84
27-09-2012	7200	7350	7150	7300	26872500	7033	6907.5	7003.933	7133.4	53.53
28-09-2012	7350	7400	7300	7400	38579000	7047	6907.3	7004.067	7133.875	56.93
01-10-2012	7350	7400	7250	7300	20751000	7057	6907.6	7004.5	7132.9	52.77
02-10-2012	7350	7450	7350	7400	20638500	7069	6910.1	7006.6	7132.425	56.22
03-10-2012	7500	7500	7400	7400	18221000	7081	6913.2	7010.433	7133.425	56.22
04-10-2012	7400	7750	7400	7750	76471000	7104	6921.05	7016.3	7137.65	66.23
05-10-2012	7850	8300	7850	8200	106309500	7140	6934.1	7024.433	7143.075	74.36
08-10-2012	8150	8300	7950	8000	53301000	7173	6945.25	7030.533	7147	66.68
09-10-2012	8000	8250	7950	8100	35596500	7208	6957.65	7038.1	7151.65	68.43
10-10-2012	8050	8050	7950	8050	33431000	7240	6970.2	7045.1	7155.375	66.55
11-10-2012	7950	8000	7900	8000	34218500	7267	6981.8	7052.033	7158.575	64.63
12-10-2012	8000	8050	7950	7950	28084000	7292	6994.45	7058.733	7161.475	62.68
15-10-2012	7900	7950	7750	7850	48611500	7309	7004.1	7064.967	7163.725	58.86
16-10-2012	7900	8050	7850	8050	33424000	7328	7016.85	7072.067	7167.35	63.63
17-10-2012	8050	8100	7950	7950	29435000	7347	7028.6	7078.267	7170.1	59.89
18-10-2012	8100	8200	8050	8200	44066000	7371	7044.75	7086.4	7174.1	65.37
19-10-2012	8200	8200	8000	8050	26404500	7393	7059.25	7093	7177.5	60.07
22-10-2012	8000	8100	7950	8000	20846500	7414	7074.05	7097.633	7180	58.37
23-10-2012	8000	8100	7900	7950	19224000	7432	7087.55	7101.933	7181.175	56.64
24-10-2012	8000	8050	7950	8050	17068000	7450	7103.75	7108.267	7182.7	59.24
25-10-2012	8000	8050	7950	7950	20611000	7465	7119.9	7114.267	7183.8	55.65
29-10-2012	7950	8000	7850	7850	52676500	7480	7136	7120.033	7185.05	52.24
30-10-2012	7850	8000	7850	8000	20726000	7496	7150	7125.6	7186.575	56.54
31-10-2012	7950	8050	7900	8050	19084500	7510	7161	7131.133	7189.025	57.90
01-11-2012	7950	8000	7800	7900	52212000	7522	7172	7136.067	7190.8	52.58
02-11-2012	7900	7950	7800	7900	28150000	7538	7184.5	7140.167	7191.925	52.58
05-11-2012	7900	7900	7700	7750	31087500	7551	7196	7144.133	7192.575	47.52
06-11-2012	7750	7800	7550	7650	45518000	7562	7206	7146.5	7192.175	44.45
07-11-2012	7700	7800	7700	7750	30670000	7574	7215	7148.867	7192.025	48.06
08-11-2012	7700	7800	7600	7800	22923500	7590	7226.5	7150.733	7191.625	49.82
09-11-2012	7750	7800	7700	7800	21868500	7610	7238.5	7151.567	7191.15	49.82
12-11-2012	7800	7850	7650	7650	27445000	7628	7247.5	7153.233	7190.075	44.57
13-11-2012	7650	7700	7650	7650	11584000	7643	7256.5	7154.4	7189.325	44.57
14-11-2012	7700	7750	7600	7750	19277000	7660	7266	7155.9	7188.9	48.75
19-11-2012	7800	7800	7700	7800	32811000	7678	7277.5	7158.5	7188.2	50.75
20-11-2012	7800	7850	7650	7700	28755500	7692	7286	7160.967	7188.15	46.82
21-11-2012	7750	7750	7650	7700	20480500	7704	7296	7163.1	7187.2	46.82
22-11-2012	7650	7800	7650	7750	17342000	7711	7306	7165.233	7187.1	49.10
23-11-2012	7700	7800	7650	7800	14334000	7722	7316	7168.2	7187.075	51.35
26-11-2012	7750	7950	7750	7900	35792500	7733	7328.5	7171.5	7187.2	55.59
27-11-2012	7900	7950	7750	7800	26109000	7743	7338	7174.267	7187.7	50.82
28-11-2012	7700	7750	7250	7400	113105500	7743	7343	7175.1	7186.875	37.12
29-11-2012	7350	7400	7200	7350	75968500	7741	7347	7175.233	7186.2	35.82
30-11-2012	7350	7400	7200	7250	62050500	7737	7349	7175.433	7185.975	33.31
03-12-2012	7250	7300	7050	7200	59117500	7733	7350.5	7175.833	7186.375	32.10
04-12-2012	7200	7200	6800	6900	118684500	7726	7350	7174.567	7184.2	25.99
05-12-2012	6900	7100	6850	7050	82170500	7719	7353	7174.4	7182.6	32.87
06-12-2012	7100	7150	7050	7050	49523500	7713	7355.5	7174.267	7181.375	32.87
07-12-2012	7000	7100	7000	7050	44567500	7706	7358	7173.933	7180.875	32.87
10-12-2012	7050	7100	7000	7100	23434500	7704	7362.5	7173.433	7179.425	35.37
11-12-2012	7100	7250	7050	7150	61533000	7701	7367	7172	7178.2	37.86
12-12-2012	7200	7450	7200	7450	41879000	7702	7374.5	7172.2	7178.55	50.27
13-12-2012	7450	7600	7400	7450	33044000	7705	7381	7173.4	7179.625	50.27
14-12-2012	7500	7550	7400	7450	12477000	7706	7387.5	7175.4	7181.45	50.27
17-12-2012	7450	7600	7450	7550	34900500	7709	7395	7178.467	7185.075	54.08
18-12-2012	7600	7650	7500	7650	30985000	7707	7405.5	7183.033	7188.975	57.58
19-12-2012	7700	7700	7550	7700	31939000	7697	7418.5	7188.4	7192.575	59.26
20-12-2012	7650	7650	7450	7500	25080000	7687	7430	7192.5	7194.65	50.65
21-12-2012	7500	7550	7400	7500	19695500	7675	7441.5	7196.767	7197.325	50.65
26-12-2012	7450	7500	7300	7400	14394500	7662	7451	7200.8	7199.325	46.71
27-12-2012	7450	7550	7400	7550	20879500	7653	7460	7205.533	7202.275	52.66
28-12-2012	7550	7650	7500	7600	33628500	7646	7469	7211.633	7205.55	54.48
02-01-2013	7600	7700	7450	7500	23374000	7639	7474	7215.733	7208.475	50.31
03-01-2013	7500	7900	7500	7850	70205000	7635	7481.5	7222.9	7212.8	61.44
04-01-2013	7800	7850	7750	7850	29485000	7633	7490	7230.067	7216.95	61.44
07-01-2013	7850	7850	7700	7750	20890000	7624	7497.5	7237.833	7220.8	57.19
08-01-2013	7750	7800	7600	7650	24269500	7616	7504.5	7244.833	7223.75	53.23
09-01-2013	7700	7750	7650	7700	38907000	7610	7512	7252.7	7225.725	54.91
10-01-2013	7650	7700	7300	7350	50290500	7598	7515	7257.7	7225.95	43.20
11-01-2013	7350	7500	7300	7300	33422500	7583	7516.5	7263.5	7226.95	41.83
14-01-2013	7400	7500	7350	7500	28014000	7574	7519.5	7271.267	7229.2	48.83
15-01-2013	7500	7600	7500	7600	32451000	7569	7524.5	7280.333	7232.275	51.95
16-01-2013	7550	7650	7500	7650	23595000	7562	7529	7287.333	7234.7	53.47
17-01-2013	7600	7650	7500	7500	27764000	7551	7530.5	7291	7236.1	48.50
18-01-2013	7600	7750	7550	7750	34305000	7548	7535	7297.333	7239.05	55.87
21-01-2013	7750	7800	7650	7700	16442000	7544	7541	7304.333	7241.125	54.20
22-01-2013	7700	7750	7650	7750	31118500	7544	7547.5	7312	7244.1	55.62
23-01-2013	7750	7800	7700	7800	25210500	7547	7554.5	7319.667	7246.625	57.07
25-01-2013	7800	7850	7700	7800	42926500	7548	7561	7326	7248.65	57.07
28-01-2013	7750	7800	7650	7750	21154500	7547	7568.5	7333.333	7249.8	54.99
29-01-2013	7750	7800	7650	7700	26325000	7545	7577.5	7340.667	7249.925	52.92
30-01-2013	7750	7750	7550	7600	35004000	7544	7586	7346.333	7250.925	48.96
31-01-2013	7550	7600	7350	7350	65034000	7538	7590.5	7350.333	7250.3	40.73
01-02-2013	7400	7550	7400	7450	46173500	7532	7596	7354.667	7249.925	44.73
04-02-2013	7500	7650	7500	7600	47980000	7528	7603	7361	7250.875	50.16
05-02-2013	7550	7600	7450	7600	20936000	7526	7609	7366	7252.225	50.16
06-02-2013	7650	7700	7550	7550	20343500	7523	7613.5	7371.667	7253.075	48.33
07-02-2013	7600	7700	7600	7650	24702000	7521	7616	7377.667	7254.175	52.10
08-02-2013	7650	7800	7650	7750	47117500	7520	7621	7384	7256.15	55.60
11-02-2013	7750	7800	7700	7700	8715500	7516	7624.5	7391	7257.625	53.50
12-02-2013	7700	7800	7650	7750	12323000	7515	7629	7397	7259.45	55.32
13-02-2013	7800	7800	7700	7800	30904000	7523	7633	7403	7262.075	57.12
14-02-2013	7800	7800	7700	7750	28707000	7531	7636	7408.333	7264.175	54.74
15-02-2013	7750	7750	7700	7750	17344000	7541	7639	7413	7266.825	54.74
18-02-2013	7750	7800	7700	7700	13981500	7551	7642	7417.333	7269.625	52.21
19-02-2013	7650	7750	7600	7700	27645000	7567	7646.5	7422.333	7272.675	52.21
20-02-2013	7700	7750	7650	7750	29309000	7581	7650	7429	7276.05	54.64
21-02-2013	7750	7900	7750	7750	57245000	7595	7654	7435.333	7279.45	54.64
22-02-2013	7750	7850	7700	7800	31650000	7610	7658	7442	7282.95	57.16
25-02-2013	7850	7900	7800	7850	29887000	7625	7664.5	7450	7286.325	59.59
26-02-2013	7850	7900	7750	7800	29710000	7638	7669.5	7457.333	7288.5	56.17
27-02-2013	7900	7950	7850	7900	44216000	7647	7674.5	7465.333	7290.9	60.99
28-02-2013	7950	8000	7850	7950	35571000	7657	7681	7473	7294.3	63.17
01-03-2013	8000	8150	7950	8100	58368000	7670	7688	7481.667	7299.05	68.81
04-03-2013	8100	8150	7950	8050	32807000	7680	7694.5	7490	7303.85	65.22
05-03-2013	8050	8150	8000	8100	36076000	7689	7698	7500	7309.525	67.07
06-03-2013	8100	8150	8000	8100	28889500	7697	7697	7511.333	7315.55	67.07
07-03-2013	8150	8200	8100	8200	36541500	7711	7699	7523.667	7322.125	70.68
08-03-2013	8200	8300	8200	8300	35325500	7727	7701	7536.667	7329.325	73.78
11-03-2013	8300	8300	8050	8050	29452500	7740	7701	7547.333	7335.6	57.44
13-03-2013	8000	8050	7850	7950	44721500	7748	7700.5	7556	7341.15	52.44
14-03-2013	7950	8000	7750	7750	53276500	7751	7698.5	7563	7346.475	44.16
15-03-2013	7750	7900	7600	7600	92677000	7753	7696	7567	7350.05	39.17
18-03-2013	7650	7750	7650	7700	38150000	7750	7692.5	7571	7354.675	43.73
19-03-2013	7750	7800	7650	7650	32907500	7746	7689.5	7575.333	7359.05	42.03
20-03-2013	7700	7750	7650	7700	34015500	7745	7684.5	7580	7364.625	44.36
21-03-2013	7650	7700	7550	7600	37234000	7744	7680	7584.333	7369.625	40.83
22-03-2013	7500	7650	7500	7500	41430000	7740	7675	7588	7374.525	37.60
25-03-2013	7650	7800	7600	7650	36989000	7746	7672	7592	7379.775	44.67
26-03-2013	7700	7850	7600	7750	28480500	7755	7669	7596	7386.375	48.82
27-03-2013	7800	7950	7800	7950	33657000	7764	7669	7601	7394.45	55.95
28-03-2013	7900	7900	7750	7900	37304500	7770	7669.5	7606.333	7402.75	53.93
01-04-2013	7850	7950	7800	7850	12344500	7774	7668	7610.667	7409	51.91
02-04-2013	7900	7950	7850	7950	14088500	7783	7667	7614.667	7414	55.50
03-04-2013	8000	8000	7900	7950	22007000	7787	7667.5	7619	7419.75	55.50
04-04-2013	7950	7950	7700	7700	26627000	7787	7665.5	7623	7425	45.62
05-04-2013	7750	7850	7650	7650	24102000	7785	7664.5	7626.667	7430.25	43.94
08-04-2013	7650	7700	7550	7700	22390500	7783	7665	7630.667	7435.5	46.08
09-04-2013	7650	7700	7550	7700	26725000	7781	7664.5	7634.333	7439.75	46.08
10-04-2013	7700	7700	7550	7550	29609500	7777	7662	7638	7444.25	40.67
11-04-2013	7650	7800	7600	7750	25817000	7778	7661.5	7644.333	7450	49.23
12-04-2013	7700	7800	7650	7650	20196500	7779	7661.5	7650.333	7454.5	45.68
15-04-2013	7700	7700	7550	7600	16098500	7784	7661	7655	7458.75	43.98
16-04-2013	7550	7800	7500	7750	28746000	7790	7661	7660.667	7463.5	50.01
17-04-2013	7700	7800	7650	7650	32533000	7791	7659.5	7665.667	7468.5	46.42
18-04-2013	7650	7750	7650	7750	23069500	7794	7660	7670.667	7473	50.27
19-04-2013	7750	7800	7700	7700	16755500	7797	7660	7674.667	7478	48.40
22-04-2013	7750	7800	7700	7800	16702000	7800	7660.5	7677.333	7483.25	52.22
23-04-2013	7800	7800	7700	7750	19021500	7800	7660	7680.667	7488	50.22
24-04-2013	7800	7800	7700	7800	21364500	7802	7659	7683.667	7493.75	52.20
25-04-2013	7650	7700	7300	7350	97916500	7794	7654.5	7684	7496.25	37.69
26-04-2013	7250	7350	7200	7200	48420500	7782	7652.5	7682.667	7497.75	34.27
29-04-2013	7200	7400	7200	7400	27028000	7775	7653	7682.333	7500	41.84
30-04-2013	7400	7400	7150	7350	55863500	7767	7654	7681.667	7501.5	40.58
01-05-2013	7350	7350	7200	7350	19838500	7760	7655.5	7681.333	7503	40.58
02-05-2013	7250	7350	7200	7200	43554500	7750	7658.5	7681	7504.25	36.74
03-05-2013	7150	7200	6900	6900	70160500	7733	7657	7677.667	7505	30.51
06-05-2013	6900	7100	6900	7000	29848500	7718	7656.5	7675.333	7506	34.50
07-05-2013	7000	7050	6950	7050	22991500	7703	7656.5	7673	7507.25	36.46
08-05-2013	7100	7200	7050	7100	33887500	7688	7656.5	7672.333	7509.5	38.44
10-05-2013	7100	7250	7100	7200	33581000	7676	7657	7671.667	7512	42.33
13-05-2013	7200	7200	6950	6950	40503000	7657	7652	7668.667	7513.25	36.18
14-05-2013	6950	7050	6950	7050	39186500	7639	7648	7667	7514.5	39.94
15-05-2013	7050	7200	7050	7050	30304000	7618	7644	7664.667	7515.75	39.94
16-05-2013	7150	7150	7050	7050	22872000	7598	7639	7662.333	7517	39.94
17-05-2013	7050	7150	7000	7050	38274500	7577	7633	7657.667	7519.25	39.94
20-05-2013	7100	7300	7100	7200	41303000	7559	7628	7651	7523.25	46.31
21-05-2013	7150	7200	7050	7150	34916000	7538	7624.5	7645.333	7527.25	44.61
22-05-2013	7150	7250	7150	7150	20706500	7515	7621	7639	7531.25	44.61
23-05-2013	7150	7200	7000	7050	58988500	7495	7617.5	7632.333	7534.25	41.11
24-05-2013	7150	7200	7100	7200	16510000	7480	7614	7627	7537	47.74
27-05-2013	7150	7200	7000	7000	36517500	7465	7608	7620.667	7538.5	41.10
28-05-2013	7000	7500	7000	7450	107385000	7462	7607.5	7618	7540.75	55.94
29-05-2013	7500	7550	7200	7200	70126500	7452	7601	7612.333	7541.25	48.61
30-05-2013	7150	7250	7050	7050	38107500	7440	7593	7606.333	7541.5	44.82
31-05-2013	7150	7200	7050	7050	68167500	7427	7586	7598.667	7541.75	44.82
03-06-2013	7050	7200	7000	7050	48729500	7416	7580	7592	7542.25	44.82
04-06-2013	7050	7150	7050	7150	28605000	7409	7574.5	7586.333	7543.25	48.19
05-06-2013	7100	7100	7000	7100	38788000	7398	7572	7580.667	7543.5	46.65
07-06-2013	7100	7100	6800	6800	51403500	7379	7567	7572.333	7541.75	38.70
10-06-2013	7000	7050	6850	6850	45357000	7357	7560.5	7565	7540	40.52
11-06-2013	6800	6950	6650	6650	43243500	7332	7551	7557	7537.75	35.92
12-06-2013	6600	7200	6500	7150	53130500	7318	7546	7551.333	7537.5	50.91
13-06-2013	7000	7050	6800	6900	48893500	7297	7540	7543.667	7535.25	45.22
14-06-2013	6800	7050	6800	7050	36853500	7279	7533	7538	7534	48.91
17-06-2013	7050	7100	6900	6950	22716000	7264	7525.5	7531.667	7533.25	46.65
18-06-2013	7000	7100	6950	7000	24962500	7251	7518	7526.667	7532.75	47.95
19-06-2013	7000	7000	6800	6850	31568500	7234	7508.5	7521.333	7531.5	44.46
20-06-2013	6700	6750	6550	6600	37902500	7212	7496.5	7513.667	7528.75	39.33
21-06-2013	6500	6500	6200	6350	72080500	7188	7482.5	7504	7525.5	34.99
24-06-2013	6350	6500	6250	6300	27534500	7159	7468.5	7494	7523	34.17
25-06-2013	6400	6400	6150	6150	30500000	7129	7454	7484	7520	31.78
26-06-2013	6350	6650	6300	6500	50685500	7107	7445.5	7476.333	7518	41.97
27-06-2013	6700	6900	6700	6700	39563500	7086	7438	7469.333	7517	46.86
28-06-2013	6900	7050	6900	7000	50454500	7073	7432	7464	7517.5	53.22
01-07-2013	6900	6950	6850	6850	21254500	7055	7424.5	7458.333	7516.75	50.00
02-07-2013	6950	6950	6650	6700	28314000	7035	7416	7451.667	7514.75	46.94
03-07-2013	6700	6800	6500	6550	22044500	7010	7405	7443.667	7510.5	44.03
04-07-2013	6600	6700	6550	6550	12946000	6986	7393	7435.333	7507	44.03
05-07-2013	6650	6800	6600	6750	11788500	6965	7383.5	7427.667	7504	48.92
08-07-2013	6650	6650	6500	6500	26076000	6948	7371	7419	7500	43.77
09-07-2013	6600	6700	6500	6500	17568000	6934	7358	7413	7495.5	43.77
10-07-2013	6450	6650	6400	6500	30779500	6916	7345.5	7407.333	7490.75	43.77
11-07-2013	6550	6700	6550	6600	48983000	6901	7334	7403	7486.5	46.58
12-07-2013	6550	6650	6500	6600	26262500	6886	7323	7399	7482.5	46.58
15-07-2013	6650	6700	6600	6650	18965000	6875	7312.5	7397.333	7479.5	48.08
16-07-2013	6700	6900	6650	6850	29972000	6874	7303.5	7396	7476.75	53.69
17-07-2013	6850	6950	6600	6750	26930000	6869	7293.5	7394	7473.75	50.74
18-07-2013	6650	6800	6500	6650	26688000	6861	7282	7391.333	7470	47.90
19-07-2013	6600	6750	6550	6650	20365000	6852	7270	7388.333	7467.25	47.90
22-07-2013	6700	6700	6550	6550	7650500	6839	7257.5	7384.333	7463.5	44.99
23-07-2013	6600	6700	6550	6700	17235000	6834	7245.5	7379.333	7460	49.91
24-07-2013	6650	6700	6500	6600	22636500	6825	7232	7373.667	7456.5	46.90
25-07-2013	6650	6700	6550	6600	21667000	6816	7217	7368	7452.5	46.90
26-07-2013	6650	6650	6350	6450	19944000	6804	7201	7360.667	7447.75	42.44
29-07-2013	6500	6500	6300	6300	18451000	6789	7183	7351.667	7440.5	38.50
30-07-2013	6400	6500	6300	6450	17330500	6774	7166.5	7343.333	7431.75	44.09
31-07-2013	6500	6500	6300	6500	24335500	6761	7149.5	7336.667	7424.25	45.86
01-08-2013	6500	6750	6450	6750	34016500	6753	7134	7331.667	7417.5	53.73
02-08-2013	6700	6800	6600	6700	28591500	6746	7120.5	7327	7410.75	52.10
12-08-2013	6700	6750	6450	6450	28760500	6731	7105.5	7319.667	7403	44.78
13-08-2013	6450	6600	6450	6600	10993000	6723	7094	7313	7396.25	49.38
14-08-2013	6600	6750	6550	6750	14326000	6709	7085.5	7308	7390.75	53.54
15-08-2013	6600	6650	6450	6500	35943500	6695	7073.5	7299	7383	46.65
16-08-2013	6450	6450	6300	6300	36920000	6680	7060	7288.667	7374.75	41.99
19-08-2013	6200	6250	5900	5950	55986500	6658	7042.5	7276.667	7363.5	35.34
20-08-2013	6000	6100	5800	5950	64791000	6636	7026	7265.333	7353	35.34
21-08-2013	6000	6150	5900	5900	27349000	6611	7010	7253.333	7342.5	34.44
22-08-2013	5850	5950	5800	5900	28323500	6587	6992.5	7243.667	7332.25	34.44
23-08-2013	6000	6050	5800	5850	18689000	6568	6973.5	7234	7321.25	33.45
26-08-2013	5950	5950	5650	5650	10574500	6544	6950.5	7221.667	7309.75	29.76
27-08-2013	5750	5750	5300	5300	31201000	6517	6924.5	7206.333	7297	24.64
28-08-2013	5150	5600	5100	5600	33662000	6486	6902	7192.667	7285	34.97
29-08-2013	5800	6000	5650	5850	60559500	6465	6881	7181.667	7274	42.10
30-08-2013	5900	6150	5900	6050	56328000	6445	6862	7170.333	7264.75	47.09
02-09-2013	6100	6100	5750	5900	31540500	6424	6844	7158.333	7254.75	44.02
03-09-2013	5900	5950	5800	5900	16871000	6402	6826.5	7146	7245.5	44.02
04-09-2013	5800	5850	5650	5700	33617500	6379	6806.5	7132	7235.75	40.00
05-09-2013	5700	5750	5500	5550	40340000	6358	6785	7117	7224.75	37.24
06-09-2013	5600	5700	5400	5700	20629500	6345	6766.5	7103.333	7214.25	41.57
09-09-2013	5800	5850	5750	5850	18966000	6336	6747.5	7091	7204.5	45.61
10-09-2013	5900	6400	5900	6350	73538000	6340	6734.5	7082.667	7198	56.43
11-09-2013	6400	6400	6050	6200	36283000	6334	6720.5	7075	7190.75	53.02
12-09-2013	6100	6250	5900	6150	38600000	6323	6704.5	7066.333	7182.75	51.90
13-09-2013	6050	6250	6050	6200	16660000	6307	6690	7057	7174.75	52.97
16-09-2013	6400	6900	6300	6900	61520500	6308	6681.5	7052.333	7170.75	64.82
17-09-2013	6800	6850	6550	6750	46868000	6309	6672	7047	7166	61.26
18-09-2013	6650	6800	6600	6750	28601000	6313	6661.5	7041	7161	61.26
19-09-2013	7000	7500	7000	7100	97396000	6324	6655	7036.667	7157.5	66.27
20-09-2013	7100	7100	6800	6900	34479500	6327	6646	7031.333	7152.5	61.39
23-09-2013	6800	6850	6700	6850	21235500	6334	6641	7025.333	7147.75	60.19
24-09-2013	6800	6850	6400	6400	46472000	6332	6633	7016	7142.75	50.63
25-09-2013	6400	6550	6200	6300	52809000	6328	6622	7006.333	7137.5	48.78
26-09-2013	6350	6550	6350	6400	51757500	6324	6612.5	6997.333	7133.25	50.72
27-09-2013	6350	6600	6350	6500	26349000	6322	6604	6989.333	7129.75	52.66
30-09-2013	6400	6450	6250	6450	37523000	6318	6596.5	6981	7127.5	51.57
01-10-2013	6350	6500	6300	6350	21550500	6308	6591	6971.667	7124	49.36
02-10-2013	6450	6550	6350	6350	24583500	6300	6584.5	6962.333	7120.5	49.36
03-10-2013	6350	6500	6350	6450	20864000	6296	6578.5	6953.333	7117.5	51.75
04-10-2013	6450	6450	6300	6400	20334500	6291	6571.5	6943.667	7114	50.47
07-10-2013	6350	6450	6350	6350	18164500	6287	6563	6934	7110	49.16
08-10-2013	6350	6600	6350	6500	23023000	6283	6558.5	6924.667	7105.25	53.10
09-10-2013	6500	6600	6450	6550	12789500	6282	6553.5	6915.333	7100.75	54.36
10-10-2013	6650	6850	6600	6800	38531500	6286	6551	6906.667	7097.5	60.17
11-10-2013	7000	7000	6850	6900	37758000	6295	6549.5	6899	7094.25	62.23
16-10-2013	7000	7050	6900	7000	38918000	6309	6549	6891.667	7091	64.23
17-10-2013	7150	7250	6750	6850	35620500	6317	6545.5	6883.333	7086.75	59.17
18-10-2013	6850	6900	6700	6900	17450500	6325	6543	6874.667	7083.75	60.29
21-10-2013	6900	6900	6750	6900	20809000	6328	6540.5	6865.333	7080.75	60.29
22-10-2013	6750	6850	6600	6650	22800500	6327	6536.5	6856	7077	52.00
23-10-2013	6650	6800	6650	6700	13674500	6332	6531.5	6847.667	7072.75	53.38
24-10-2013	6650	6950	6650	6950	25357000	6339	6531	6842.333	7069.5	59.64
25-10-2013	6900	7000	6800	6950	28075000	6343	6526	6838	7066.75	59.64
28-10-2013	7000	7000	6800	6800	9105500	6349	6522	6832	7061.5	54.54
29-10-2013	6850	6850	6700	6800	12762500	6359	6519.5	6826.333	7056.25	54.54
30-10-2013	6750	6900	6700	6900	16268500	6378	6518	6821	7052	57.36
31-10-2013	6750	6850	6650	6650	25539500	6392	6514	6814.667	7047	49.16
01-11-2013	6650	6750	6500	6500	39496000	6404	6507.5	6808	7041	45.01
04-11-2013	6500	6600	6400	6450	20388000	6415	6501	6800	7036.5	43.68
06-11-2013	6450	6600	6450	6550	22046500	6429	6498.5	6792	7032.75	47.04
07-11-2013	6550	6750	6550	6700	25217000	6450	6497	6783.667	7028.75	51.70
08-11-2013	6700	6750	6600	6700	17275000	6478	6497.5	6775.667	7024.25	51.70
11-11-2013	6650	6800	6600	6750	24385000	6501	6493.5	6768.333	7019.75	53.28
12-11-2013	6800	6800	6550	6600	25568000	6516	6490.5	6759.333	7015.25	48.17
13-11-2013	6550	6600	6350	6350	28635500	6522	6483.5	6748.667	7008.25	41.09
14-11-2013	6400	6500	6400	6450	20655500	6533	6478.5	6740.333	7002	44.60
15-11-2013	6450	6550	6300	6300	24868500	6541	6471.5	6731.333	6994.75	40.69
18-11-2013	6450	6650	6400	6650	25714500	6560	6469.5	6724.333	6989	51.40
19-11-2013	6650	6800	6650	6750	29579000	6584	6471	6718	6983.75	53.96
20-11-2013	6800	6850	6550	6550	27081500	6601	6473	6711.333	6977.75	48.46
21-11-2013	6500	6750	6500	6700	18807000	6618	6477	6704.333	6972.75	52.38
22-11-2013	6750	6800	6600	6600	13101000	6623	6481.5	6697.333	6967.75	49.67
25-11-2013	6550	6650	6500	6550	15837500	6630	6482	6690.333	6963.75	48.32
26-11-2013	6500	6550	6300	6300	51243500	6633	6478	6680.667	6958	42.17
27-11-2013	6400	6400	6250	6300	32594500	6635	6471	6671.667	6951.5	42.17
28-11-2013	6300	6350	6200	6300	25902000	6623	6465.5	6662	6945	42.17
29-11-2013	6200	6300	6150	6250	29525000	6613	6461	6652.333	6938.5	40.87
02-12-2013	6300	6450	6250	6400	24308500	6606	6459.5	6643	6932.25	46.22
03-12-2013	6400	6450	6300	6350	12479000	6591	6457.5	6633.667	6925.25	44.77
04-12-2013	6300	6400	6250	6250	20264500	6578	6452.5	6623.333	6918	41.92
05-12-2013	6200	6200	6050	6150	38709000	6564	6449	6615.333	6910	39.24
06-12-2013	6100	6150	6050	6150	19672000	6559	6445.5	6608.333	6901.75	39.24
09-12-2013	6200	6400	6150	6300	21130000	6559	6443.5	6601	6894.5	45.33
10-12-2013	6350	6550	6300	6550	27231500	6562	6443	6595.667	6888.5	53.67
11-12-2013	6550	6550	6400	6450	15145500	6561	6441.5	6589.667	6882.25	50.36
12-12-2013	6400	6400	6300	6300	12941500	6558	6438	6583.667	6875.25	45.80
13-12-2013	6300	6350	6100	6100	32394000	6553	6430.5	6578.333	6867	40.53
16-12-2013	6050	6150	6050	6100	13463500	6548	6424	6572.333	6858.75	40.53
17-12-2013	6200	6350	6200	6200	24311500	6543	6419.5	6566.667	6850.75	44.25
18-12-2013	6200	6350	6200	6250	17598000	6540	6415.5	6561	6842.75	46.07
19-12-2013	6350	6500	6300	6500	23872000	6543	6415	6556.333	6836.25	54.12
20-12-2013	6500	6500	6400	6400	20854000	6541	6412	6552.667	6828.75	50.85
23-12-2013	6400	6500	6300	6450	14792000	6539	6410.5	6548.667	6821.25	52.40
24-12-2013	6500	6600	6450	6600	12111500	6535	6410.5	6545.667	6813.75	56.79
27-12-2013	6600	6650	6600	6600	11625500	6529	6412	6542.667	6806.5	56.79
30-12-2013	6700	6850	6650	6800	37858500	6525	6417	6541	6800	62.19
01-01-2014	6700	6850	6650	6800	37858500	6524	6420.5	6538.333	6793.5	62.19
02-01-2014	6850	6950	6800	6950	14603500	6525	6425	6537	6787.25	65.90
03-01-2014	6950	6950	6700	6750	18566000	6522	6425	6534.333	6779.5	57.77
06-01-2014	6800	6950	6750	6850	29776200	6526	6426.5	6533	6773.5	60.40
07-01-2014	6900	7000	6825	6825	26433200	6528.5	6430.25	6530.5	6767.875	59.40
08-01-2014	6850	6900	6650	6800	19343900	6525.5	6432.25	6529.167	6763.125	58.37
09-01-2014	6825	6875	6700	6775	23481000	6522	6432.5	6524.667	6759	57.29
10-01-2014	6725	6825	6675	6750	22086800	6521	6435	6521.667	6754.25	56.17
13-01-2014	6850	7025	6800	7000	33263200	6525	6442	6521.333	6751	63.77
15-01-2014	7025	7400	7025	7300	56714000	6533	6455.5	6523	6749	70.41
16-01-2014	7325	7350	7200	7300	27017400	6546	6469	6524.667	6747.5	70.41
17-01-2014	7200	7200	6875	6925	49480500	6554.5	6479.25	6523.167	6744.625	55.64
20-01-2014	6875	6950	6825	6825	24099600	6562	6488.5	6521.333	6740.5	52.48
21-01-2014	6900	6900	6750	6750	16751900	6566	6497.5	6521	6735.5	50.17
22-01-2014	6750	6825	6700	6800	34666100	6568	6509	6520.667	6729.75	51.70
23-01-2014	6850	6875	6750	6800	24660500	6570	6524	6521.667	6724.25	51.70
24-01-2014	6700	6750	6525	6525	51920700	6565.5	6533.25	6517.5	6717.625	43.27
27-01-2014	6400	6450	6250	6400	33682400	6561.5	6538.75	6514.167	6709.875	40.07
28-01-2014	6400	6500	6350	6375	35519100	6562	6542	6509.667	6702	39.44
29-01-2014	6425	6525	6400	6425	48344200	6561.5	6547.25	6506.167	6695.625	41.42
30-01-2014	6350	6425	6275	6425	50615900	6564	6552.5	6502.333	6689.5	41.42
03-02-2014	6400	6400	6350	6350	24496000	6558	6559	6499	6682.75	39.19
04-02-2014	6250	6325	6225	6250	31151000	6548	6566	6496.667	6675.5	36.38
05-02-2014	6300	6375	6275	6375	22449600	6544.5	6572.75	6496.833	6669.625	41.98
06-02-2014	6375	6425	6350	6400	24377800	6538.5	6578.25	6497.5	6662.875	43.06
07-02-2014	6450	6600	6425	6525	45661900	6537	6580	6500	6657.25	48.24
10-02-2014	6575	6600	6475	6500	28504500	6536	6583	6500	6651.75	47.31
11-02-2014	6500	6600	6500	6575	17430500	6541.5	6587.25	6499.167	6645.875	50.39
12-02-2014	6625	6650	6575	6650	38309400	6548.5	6591.75	6496.833	6640.875	53.33
13-02-2014	6575	6700	6575	6650	29030900	6555.5	6589.25	6495.5	6635.375	53.33
14-02-2014	6675	6750	6650	6700	27986800	6564.5	6588.75	6495.5	6630.375	55.38
17-02-2014	6750	6900	6725	6825	52551700	6573	6589.5	6497.333	6625.5	60.08
18-02-2014	6775	6825	6700	6800	28768000	6582	6586.5	6499	6620.75	58.75
19-02-2014	6750	6950	6750	6950	40294200	6596	6587	6500.333	6616.5	63.93
20-02-2014	6875	6950	6825	6900	42230600	6611	6587.5	6503	6614.25	61.17
21-02-2014	6950	6975	6875	6975	39134100	6627.5	6593.25	6506.167	6613.125	63.70
24-02-2014	6975	7000	6750	6775	33404200	6637	6598	6508	6610	53.66
25-02-2014	6800	6800	6625	6700	49663500	6640	6601	6508.667	6606.75	50.45
26-02-2014	6625	6675	6525	6550	41094000	6642	6601.5	6508.333	6602.75	44.70
27-02-2014	6550	6750	6500	6700	36171900	6650	6604	6508.667	6600.25	50.75
28-02-2014	6775	6950	6775	6950	95332900	6667	6610	6509.333	6600.5	58.84
03-03-2014	6850	6900	6775	6800	27773000	6681	6614.5	6509.667	6599.5	53.19
04-03-2014	6850	6850	6725	6825	32191400	6693.5	6618.25	6510.833	6598.375	53.99
05-03-2014	6875	7025	6825	7025	54110600	6709	6624.5	6513.333	6598	59.84
06-03-2014	7050	7100	7000	7025	23145400	6719.5	6631.25	6516.5	6597.125	59.84
07-03-2014	7100	7100	6975	7000	34527600	6731.5	6636.25	6518.5	6597.375	58.76
10-03-2014	6950	7300	6950	7275	94212200	6748	6643.5	6523	6598.5	66.04
11-03-2014	7250	7275	7175	7250	37634400	6761	6648	6527.333	6599.5	64.92
12-03-2014	7200	7250	7175	7225	25901000	6773.5	6651.25	6532.5	6600.375	63.75
13-03-2014	7275	7300	7175	7275	25780400	6783	6654	6539	6601.5	65.11
14-03-2014	7200	7800	7150	7800	116469800	6803	6663.5	6548	6604.5	75.45
17-03-2014	7800	7975	7700	7925	142628600	6822.5	6673.75	6557.5	6608.375	77.19
18-03-2014	7900	8000	7575	7700	73445500	6841.5	6681.75	6563.833	6611.125	67.89
19-03-2014	7750	8000	7750	7875	48624200	6862	6694	6571.667	6615.25	70.83
20-03-2014	7850	7850	7550	7550	47176300	6876.5	6702.5	6579	6617	59.86
21-03-2014	7600	7725	7325	7350	66302100	6887.5	6706.5	6584	6618.75	54.28
24-03-2014	7400	7450	7250	7275	51606500	6897.5	6709.75	6587.5	6617.875	52.32
25-03-2014	7200	7275	7150	7250	45878000	6907.5	6714.25	6592.5	6618.125	51.65
26-03-2014	7350	7375	7300	7300	38008600	6913.5	6719.25	6599.167	6619.375	52.95
27-03-2014	7225	7375	7200	7250	51398100	6912.5	6722.75	6607.833	6620.375	51.46
28-03-2014	7275	7400	7275	7375	55907200	6914	6730	6617.333	6622	54.88
01-04-2014	7500	7700	7475	7675	60144400	6929	6741.75	6629.167	6624.625	61.83
02-04-2014	7700	7775	7650	7725	34822500	6947	6754.5	6641.333	6627.75	62.86
03-04-2014	7800	7850	7750	7800	41887000	6968	6767	6654.333	6632.75	64.41
04-04-2014	7850	7875	7675	7800	30022900	6988	6778	6668.667	6637.5	64.41
07-04-2014	7800	8000	7800	8000	78389600	7012	6791	6686.667	6644.25	68.47
08-04-2014	8000	8050	7950	8025	51386700	7042	6803.75	6702.833	6648.625	68.95
10-04-2014	7700	7700	7350	7525	125819000	7064.5	6813	6714	6651.75	52.00
11-04-2014	7525	7750	7450	7675	53088900	7090.5	6826.25	6724.833	6654.875	55.53
14-04-2014	7725	7825	7625	7700	33610600	7116	6838.75	6736.833	6658.625	56.11
15-04-2014	7775	7800	7675	7725	36950300	7142	6853	6749	6662.25	56.72
16-04-2014	7750	7800	7725	7750	27122000	7170	6864	6762.667	6666.75	57.35
17-04-2014	7850	7875	7750	7825	39267300	7201.5	6874.75	6777.833	6672.875	59.28
21-04-2014	7950	7975	7875	7900	20496000	7232	6888.25	6792.5	6680.625	61.18
22-04-2014	7900	7900	7725	7850	35880000	7261	6899.75	6805.833	6688.375	59.20
23-04-2014	7900	7925	7850	7900	38386300	7288.5	6912.75	6816.167	6697.125	60.57
24-04-2014	7975	7975	7850	7950	32251900	7317.5	6926.75	6827.833	6704.375	61.95
25-04-2014	7950	7975	7850	7875	26516100	7343.5	6942.5	6839.333	6710.25	58.64
28-04-2014	7750	7850	7600	7600	49468100	7362.5	6955.5	6848.667	6713.25	48.42
29-04-2014	7550	7575	7400	7475	64571000	7379	6967.25	6852.5	6716.375	44.61
30-04-2014	7475	7475	7350	7425	73993900	7393.5	6979	6857	6720	43.15
02-05-2014	7400	7500	7400	7425	39628800	7405.5	6989.25	6861.5	6724.375	43.15
05-05-2014	7450	7500	7400	7425	17152600	7418	7000	6863.667	6728.75	43.15
06-05-2014	7450	7500	7400	7400	12741800	7427	7011.5	6867	6732	42.29
07-05-2014	7400	7550	7400	7500	37935900	7439	7025	6871.333	6737	46.88
08-05-2014	7550	7575	7475	7475	23525300	7449	7038.25	6878.5	6741.875	45.89
09-05-2014	7525	7525	7450	7475	16071700	7463	7050	6886.333	6746.75	45.89
12-05-2014	7525	7550	7475	7500	23384100	7479	7059.5	6893.667	6751.25	47.18
13-05-2014	7575	7575	7400	7425	46420600	7496.5	7069.25	6899.833	6755.375	43.82
14-05-2014	7500	7600	7425	7575	51446300	7514	7082	6907.333	6760	51.29
16-05-2014	7550	7675	7550	7675	52781900	7528.5	7097.75	6916.167	6764.125	55.53
19-05-2014	7725	7800	7600	7700	86604500	7546.5	7113.75	6925.167	6768.875	56.55
20-05-2014	7750	7750	7450	7500	68868600	7560	7126.75	6932.167	6773.125	47.23
21-05-2014	7500	7575	7450	7500	33823700	7569.5	7139.25	6939.5	6777.375	47.23
22-05-2014	7550	7625	7500	7600	37867700	7581	7150.25	6947.833	6782.625	51.83
23-05-2014	7525	7550	7450	7500	34145700	7591	7161.25	6954.5	6786.625	47.38
26-05-2014	7525	7525	7400	7450	12078300	7594.5	7171.25	6960.5	6790.875	45.28
28-05-2014	7425	7450	7400	7450	16619800	7598.5	7179.75	6964.833	6795.125	45.28
30-05-2014	7500	7500	7075	7075	93936600	7595.5	7184.5	6966	6798.25	32.71
02-06-2014	7175	7275	7125	7225	46880400	7594.5	7188.75	6967.5	6802.875	39.90
03-06-2014	7275	7275	7175	7225	24445300	7583	7193	6970	6806.75	39.90
04-06-2014	7225	7325	7175	7175	26784500	7568	7195.25	6971.833	6810.125	38.31
05-06-2014	7175	7225	7075	7150	32882100	7557	7199.25	6973.5	6812.125	37.51
06-06-2014	7175	7250	7150	7200	30170400	7543.5	7202.75	6977.167	6814.625	40.21
09-06-2014	7250	7275	7175	7225	22738200	7537	7206.75	6980.667	6818.5	41.56
10-06-2014	7250	7400	7225	7400	35546400	7538	7212.75	6983.667	6822.5	50.10
11-06-2014	7425	7525	7375	7525	47184700	7543	7220.25	6987.5	6826.375	55.14
12-06-2014	7500	7525	7400	7450	18495700	7547	7227.25	6991.833	6831.125	51.76
13-06-2014	7425	7450	7375	7400	14741200	7549	7231.25	6995.833	6836.625	49.58
16-06-2014	7475	7475	7250	7250	21576400	7549	7230.75	6998.167	6843.125	43.64
17-06-2014	7250	7275	7150	7225	34344200	7546	7230	7002	6849.5	42.72
18-06-2014	7175	7200	7150	7175	19613100	7536	7232.5	7006.5	6855.875	40.87
19-06-2014	7200	7225	7125	7150	35026000	7524.5	7235.75	7011.167	6862.125	39.94
20-06-2014	7200	7225	7150	7150	22344100	7511.5	7239.75	7015.167	6868.625	39.94
23-06-2014	7200	7275	7200	7225	28518300	7500	7244	7018.667	6876.5	44.35
24-06-2014	7250	7300	7225	7275	13453500	7485.5	7248.75	7022.5	6886.375	47.15
25-06-2014	7275	7275	7200	7200	9382800	7469	7255.5	7025.5	6894.375	43.61
26-06-2014	7200	7225	7175	7225	17606000	7463	7263.75	7029.667	6901.25	45.09
27-06-2014	7250	7350	7225	7350	26551700	7456.5	7273.5	7036.333	6907.75	51.88
30-06-2014	7375	7500	7275	7275	47355400	7448	7282	7041.833	6914.625	48.04
01-07-2014	7350	7400	7325	7350	6243700	7440.5	7291.25	7048.833	6921.875	51.87
02-07-2014	7400	7450	7350	7450	21128900	7434.5	7302.25	7054.167	6930.625	56.49
03-07-2014	7450	7475	7350	7350	11313100	7425	7313.25	7058.167	6939.625	51.20
04-07-2014	7375	7425	7325	7350	23581400	7414	7323	7063.5	6947.875	51.20
07-07-2014	7425	7525	7375	7500	63667100	7407	7334	7068.833	6956.125	58.03
08-07-2014	7575	7750	7550	7650	87554500	7402	7345.25	7075.833	6962.625	63.53
09-07-2014	7575	7750	7550	7650	87554500	7396	7356.75	7083.167	6969.875	63.53
10-07-2014	7800	8050	7775	7825	127365700	7395	7369.25	7093.333	6978.25	69.02
11-07-2014	7750	7750	7500	7550	37434700	7394	7378.25	7101.667	6985	55.01
14-07-2014	7475	7600	7450	7500	18227400	7394.5	7386.75	7109.667	6988	52.90
15-07-2014	7575	7625	7525	7600	31727900	7398	7395.75	7118.667	6992.25	56.49
16-07-2014	7650	7775	7600	7600	42710200	7401.5	7403.5	7126.667	6996.5	56.49
17-07-2014	7700	7700	7525	7600	29379100	7405	7411.5	7135	6999	56.49
18-07-2014	7600	7700	7575	7650	12961700	7410	7418.5	7144.333	7002.75	58.46
21-07-2014	7725	7775	7675	7725	24677800	7414.5	7426.75	7154.833	7007.125	61.30
22-07-2014	7750	7900	7575	7725	76254600	7419.5	7434.25	7165.333	7013.75	61.30
23-07-2014	7800	7825	7675	7700	34142300	7424	7443.5	7174.667	7020.75	59.72
24-07-2014	7775	7775	7600	7675	26020700	7427.5	7453.25	7182.167	7027.125	58.11
25-07-2014	7725	7725	7550	7725	32370900	7433.5	7465	7190.667	7033.25	60.41
04-08-2014	7700	7900	7550	7900	64681200	7440	7477	7201.333	7040.5	67.19
05-08-2014	8000	8000	7750	7800	20244800	7442.5	7485.5	7212.667	7047.75	60.78
06-08-2014	7750	7750	7600	7625	50787700	7441	7493.75	7222.833	7054.125	51.52
07-08-2014	7725	7725	7575	7675	29075800	7444.5	7502.25	7232.667	7060.25	53.69
08-08-2014	7650	7650	7550	7550	12435700	7445.5	7507.5	7241.333	7066	47.92
11-08-2014	7675	7700	7650	7650	18998600	7446.5	7513.75	7249	7072.5	52.33
12-08-2014	7700	7725	7650	7650	10445800	7449.5	7520.25	7257.333	7078.25	52.33
13-08-2014	7700	7725	7650	7725	18753300	7455	7524.75	7265.833	7084.125	55.61
14-08-2014	7750	7750	7625	7725	21340100	7460.5	7529.5	7273.333	7088.75	55.61
15-08-2014	7725	7750	7600	7650	18572200	7472	7533.75	7280.333	7092.5	51.51
18-08-2014	7675	7675	7575	7675	11680600	7481	7537.75	7286.167	7095.875	52.76
19-08-2014	7700	7725	7650	7675	15837700	7490	7536.5	7292	7100	52.76
20-08-2014	7625	7725	7625	7725	15668300	7501	7534.5	7297.167	7104.125	55.43
21-08-2014	7700	7775	7650	7775	18156200	7513.5	7535.25	7304	7108.5	57.98
22-08-2014	7750	7750	7650	7725	13100500	7524	7533.75	7309.833	7113.875	54.61
25-08-2014	7675	7725	7625	7625	10671200	7532	7534.5	7315.167	7118.5	48.53
26-08-2014	7675	7675	7600	7600	27144600	7536	7537	7320.5	7121.75	47.12
27-08-2014	7575	7675	7575	7600	24837700	7537.5	7540.25	7326	7125	47.12
28-08-2014	7625	7725	7625	7675	17140300	7542	7544.5	7332.167	7129.375	51.98
29-08-2014	7600	7675	7550	7575	27307900	7545.5	7547.25	7336	7133.25	45.92
01-09-2014	7575	7675	7575	7625	10311300	7553	7551	7338.167	7136.875	49.11
02-09-2014	7675	7725	7650	7725	12307300	7563	7554.5	7341	7142.25	54.86
03-09-2014	7750	7750	7650	7675	8153700	7573	7554.5	7346	7148.125	51.71
04-09-2014	7700	7700	7500	7550	27555400	7581	7552.75	7350.833	7153.625	44.80
05-09-2014	7600	7650	7525	7650	24010300	7591	7551.25	7356.833	7159.125	50.50
08-09-2014	7650	7675	7525	7575	38393700	7598	7549	7362	7163.5	46.61
09-09-2014	7625	7650	7500	7500	17088800	7602.5	7544	7366.667	7167.5	43.05
10-09-2014	7500	7500	7300	7325	51280600	7605	7537	7372	7170.375	36.10
11-09-2014	7375	7400	7250	7250	22952600	7605.5	7534.25	7377.667	7173.625	33.60
12-09-2014	7300	7350	7225	7225	13909100	7603	7529.75	7383.333	7178	32.78
15-09-2014	7225	7325	7200	7300	18770300	7603.5	7525.75	7389.167	7182.25	37.67
16-09-2014	7325	7350	7225	7250	22269700	7601.5	7521	7394.667	7187	35.80
17-09-2014	7300	7325	7250	7275	19083200	7598	7516.25	7400.833	7190.125	37.47
18-09-2014	7325	7375	7275	7375	19295300	7598.5	7511.75	7408.333	7193.25	43.78
19-09-2014	7400	7400	7275	7350	39423200	7598.5	7506.25	7414.833	7197.25	42.62
22-09-2014	7300	7375	7250	7350	21296300	7595.5	7501.25	7421.167	7200.5	42.62
23-09-2014	7275	7300	7250	7250	38473000	7587.5	7494.75	7426	7203.75	37.97
24-09-2014	7250	7300	7200	7200	23309500	7578.5	7487.25	7430.667	7207	35.86
25-09-2014	7225	7250	7125	7175	32472700	7565.5	7480.25	7434.667	7211.375	34.82
26-09-2014	7000	7050	6950	7000	51406300	7554.5	7474.25	7437	7214.875	28.56
29-09-2014	7000	7075	6975	7050	20336700	7545.5	7470	7439.667	7218.625	32.30
30-09-2014	7050	7100	7000	7050	26768600	7534.5	7466.25	7442	7222.625	32.30
01-10-2014	7000	7075	7000	7000	16215600	7522.5	7462	7443.167	7225.625	30.46
02-10-2014	6975	6975	6600	6600	77532100	7502.5	7453.75	7441.833	7226.875	20.40
03-10-2014	6700	6700	6450	6600	52774500	7481.5	7445.75	7439.5	7228.625	20.40
06-10-2014	6600	6750	6600	6725	23274200	7461.5	7438	7438.333	7231.5	28.91
07-10-2014	6725	6825	6700	6800	24540300	7443	7431.25	7437.167	7234.75	33.50
08-10-2014	6600	6750	6600	6700	28902700	7423	7423.5	7436.667	7236.75	30.66
09-10-2014	6800	6825	6725	6725	14465900	7404	7415.75	7436.833	7237.625	32.21
10-10-2014	6600	6600	6500	6500	32513400	7379.5	7406.5	7436.5	7237.875	26.47
13-10-2014	6450	6500	6350	6350	33209300	7348.5	7394.25	7434.167	7238.125	23.47
14-10-2014	6350	6450	6325	6400	23625500	7320.5	7381.5	7430.5	7239.625	26.46
15-10-2014	6475	6500	6400	6400	38484500	7296	7368.5	7427.833	7241.125	26.46
16-10-2014	6350	6450	6325	6350	28626000	7269.5	7357	7424.667	7241.875	25.32
17-10-2014	6425	6600	6350	6550	42535400	7249.5	7347.5	7421.5	7243.375	37.07
20-10-2014	6650	6725	6600	6600	70690800	7228.5	7337.5	7418.667	7243.875	39.63
21-10-2014	6675	6675	6475	6500	30349700	7205.5	7327.5	7415.333	7244.375	36.44
22-10-2014	6575	6600	6500	6550	20508200	7182	7318.5	7410.5	7244.875	39.08
23-10-2014	6550	6700	6500	6700	29501600	7161.5	7311	7406.833	7245.375	46.29
24-10-2014	6625	6675	6575	6600	24615300	7140.5	7306.25	7402.667	7245.375	42.67
27-10-2014	6650	6650	6475	6525	26639900	7117.5	7299.25	7397.667	7244	40.13
28-10-2014	6575	6650	6525	6650	16827200	7097	7293.5	7390	7243.25	45.91
29-10-2014	6700	6900	6675	6875	46016100	7080	7290.5	7383	7242.875	54.43
30-10-2014	6950	6950	6775	6900	19122900	7062.5	7288	7377.667	7243.625	55.27
31-10-2014	6925	6925	6725	6775	36358500	7043.5	7283.75	7370.333	7243.25	50.26
03-11-2014	6775	6875	6700	6875	17490700	7028.5	7280.25	7365.833	7243.5	53.87
04-11-2014	6900	7000	6775	6775	30482600	7012	7274	7362	7243.375	49.97
05-11-2014	6850	6950	6800	6950	16107000	6999	7268.25	7359.833	7244.25	55.97
06-11-2014	6900	7000	6900	6950	20948900	6984.5	7263.25	7357.833	7245.25	55.97
07-11-2014	6950	7000	6925	6950	28593900	6972	7258.75	7355.5	7245	55.97
10-11-2014	6925	6950	6725	6725	13249600	6954	7253.5	7352	7242.125	46.93
11-11-2014	6725	7000	6725	6875	14810500	6937	7250	7348.667	7240	52.45
12-11-2014	6975	7150	6950	7100	25719900	6925.5	7249.25	7344.833	7240.875	59.28
13-11-2014	7100	7125	7050	7100	8962300	6916.5	7248.75	7340.667	7242.25	59.28
14-11-2014	7100	7200	7050	7175	19009200	6907	7249	7336.5	7244.375	61.43
17-11-2014	7075	7200	7075	7125	19508600	6898	7248	7332	7246	59.19
18-11-2014	7200	7200	7075	7200	14477000	6892	7247.25	7326.667	7248	61.46
19-11-2014	7200	7200	7100	7150	15053900	6888.5	7246.75	7320.833	7251.125	59.10
20-11-2014	7100	7125	6825	6875	41087200	6881	7243.25	7316.5	7253.5	48.16
21-11-2014	6925	7050	6850	6950	14981800	6875.5	7239.25	7311.667	7256.375	50.83
24-11-2014	7050	7125	7000	7100	16110600	6871.5	7237.5	7307.667	7259.75	55.75
25-11-2014	7025	7075	6900	6900	23114300	6864.5	7233	7302.167	7262.125	48.75
26-11-2014	6925	7025	6925	7025	14680000	6859.5	7228.75	7297.333	7265.5	52.74
27-11-2014	7025	7100	7025	7100	8172700	6854	7226.25	7292.5	7269.75	55.01
28-11-2014	7025	7125	7000	7125	9034200	6849.5	7224	7287.333	7273.5	55.77
01-12-2014	7100	7125	7000	7125	18701600	6845	7220.25	7282.5	7277.125	55.77
02-12-2014	7100	7150	6975	7000	28288100	6840	7213.75	7276.5	7279.5	50.79
03-12-2014	7075	7075	6850	6900	31060700	6834	7206.25	7269.5	7281.5	47.16
04-12-2014	6950	7050	6900	6975	23699600	6830	7197.75	7263.5	7283.5	50.04
05-12-2014	6975	7150	6975	7100	16511800	6832	7193.25	7260.167	7285.75	54.50
08-12-2014	7175	7175	7050	7100	29251800	6833	7189.25	7257.667	7288	54.50
09-12-2014	7100	7150	7075	7100	29850800	6834	7184.25	7255.5	7290	54.50
10-12-2014	7100	7200	7075	7150	23015200	6837	7179.75	7253.667	7291.625	56.44
11-12-2014	7125	7175	7100	7100	21823400	6847	7174.75	7251.5	7293.125	53.96
12-12-2014	7100	7250	7100	7175	27644900	6858.5	7170	7250	7294.25	57.01
15-12-2014	7100	7150	6975	7025	31417200	6864.5	7163	7246.833	7294.875	49.89
16-12-2014	6900	7150	6900	7100	43828900	6870.5	7156.75	7244.333	7295.5	53.05
17-12-2014	7100	7125	7025	7025	30882200	6877	7150	7241.333	7296.75	49.68
18-12-2014	7150	7200	7100	7200	16623100	6886.5	7145.25	7239.333	7299.25	56.61
19-12-2014	7250	7375	7175	7200	26745900	6900.5	7140	7237.833	7302.5	56.61
22-12-2014	7200	7275	7100	7125	21115400	6916	7132.25	7234.833	7304.625	52.98
23-12-2014	7225	7325	7225	7275	17248300	6933.5	7127	7232.167	7306.25	58.68
24-12-2014	7225	7350	7225	7325	20266000	6952	7124	7229.667	7308.875	60.40
29-12-2014	7375	7400	7325	7350	20762000	6972	7120.75	7228.667	7311.5	61.27
30-12-2014	7400	7475	7350	7425	45532000	6989.5	7119.5	7228.167	7313.5	63.84
02-01-2015	7475	7475	7375	7400	11250600	7005.5	7117	7226.833	7315.375	62.36
05-01-2015	7350	7375	7225	7225	15960600	7020	7112.75	7225	7316.5	53.06
06-01-2015	7125	7175	7050	7050	37116000	7030	7106	7222.333	7315.375	45.72
07-01-2015	7000	7175	7000	7150	27627100	7039	7100.25	7220.333	7314.875	49.98
08-01-2015	7150	7200	7075	7075	28907300	7048.5	7094.5	7220.333	7314.125	47.00
09-01-2015	7125	7125	7000	7025	43416500	7058.5	7088	7219	7312.875	45.08
12-01-2015	7000	7075	7000	7000	19181900	7065.5	7081.25	7217.5	7308.875	44.10
13-01-2015	7050	7175	7025	7175	23876900	7071.5	7075.75	7217.5	7305.125	51.93
14-01-2015	7125	7175	7050	7050	14021000	7074.5	7068.5	7216.833	7301.875	46.88
15-01-2015	7150	7275	7100	7275	28609500	7084.5	7064	7217.333	7298.875	55.31
16-01-2015	7200	7325	7150	7300	20906300	7093	7060.75	7217.833	7297.625	56.14
19-01-2015	7350	7450	7300	7425	32357700	7106	7059	7218	7298	60.14
20-01-2015	7475	7475	7400	7450	33204300	7116	7057.5	7217.5	7298.875	60.91
21-01-2015	7500	7700	7475	7675	58427300	7130.5	7057.5	7219	7301	67.06
22-01-2015	7725	7750	7650	7750	44169700	7146.5	7059.25	7221.333	7303.25	68.82
23-01-2015	7800	8100	7800	8075	83763300	7173.5	7063.75	7226.833	7307.375	75.04
26-01-2015	8100	8100	7825	8025	46020400	7196.5	7066.75	7232.167	7310.625	72.64
27-01-2015	7975	8000	7725	7825	36988800	7211	7068.25	7236.5	7311.375	63.84
28-01-2015	7875	7900	7775	7825	13303500	7225.5	7071	7241	7311.875	63.84
29-01-2015	7800	7850	7750	7750	27928900	7237	7072	7245	7311.625	60.64
30-01-2015	7875	7925	7825	7850	62791800	7251.5	7074.75	7249.167	7311.875	63.28
02-02-2015	7800	7875	7650	7750	24741000	7262.5	7077.25	7252.333	7310.625	59.02
03-02-2015	7700	7775	7575	7625	21003300	7272	7080.25	7255.167	7308.625	54.11
04-02-2015	7700	7725	7625	7725	28775500	7289	7085	7258.5	7309.625	57.18
05-02-2015	7725	7750	7500	7550	38947300	7301	7088.25	7259.833	7309	50.78
06-02-2015	7600	7600	7450	7600	43791500	7311	7091.25	7262	7308.5	52.42
09-02-2015	7575	7700	7550	7575	18249700	7324.5	7094.5	7263.5	7307.75	51.50
10-02-2015	7650	7700	7600	7625	27338800	7336.5	7098	7264.667	7307.125	53.27
11-02-2015	7625	7875	7625	7875	45462300	7352	7103	7268.167	7307.375	60.95
12-02-2015	7850	7925	7700	7925	32743400	7368	7108.75	7272	7307.5	62.28
13-02-2015	7950	7975	7875	7950	34871600	7384.5	7114.75	7275	7308	62.97
16-02-2015	7950	7975	7775	7800	13527700	7400.5	7120.25	7276	7307.5	56.38
17-02-2015	7725	7800	7725	7800	10097500	7418.5	7126.25	7277	7306.75	56.38
18-02-2015	7950	8050	7850	7950	68697400	7438	7134	7277.833	7307.125	61.10
20-02-2015	7850	7950	7850	7850	7536100	7453	7142.5	7279.833	7308.375	56.70
23-02-2015	7800	7900	7775	7900	19879600	7469	7151	7282.5	7310.5	58.31
24-02-2015	7900	8000	7850	8000	18250700	7487	7160.5	7285.167	7313.375	61.42
25-02-2015	8000	8175	7975	8150	39048800	7507	7172	7288.833	7317	65.56
26-02-2015	8050	8150	8025	8050	25559700	7526	7186.5	7291.833	7320.125	60.87
27-02-2015	8075	8075	7850	7850	41396200	7539.5	7199	7293.167	7322.375	52.74
02-03-2015	7850	7900	7800	7875	49164200	7556.5	7210.5	7294.167	7324.25	53.57
03-03-2015	7875	8050	7875	8000	49550000	7574.5	7222.5	7296	7326.875	57.61
04-03-2015	8025	8050	7875	7875	28378700	7591.5	7234.25	7297.167	7328.875	52.68
05-03-2015	7925	8000	7850	7850	26509100	7604.5	7245.5	7298.333	7330.625	51.73
06-03-2015	7925	8075	7875	8075	26743100	7622	7261.25	7300.667	7333.875	58.93
09-03-2015	7950	8075	7875	7950	56713500	7638.5	7277.25	7301	7335.75	54.10
10-03-2015	7950	8050	7925	7975	17798900	7652.5	7293	7302.167	7337.25	54.89
11-03-2015	8000	8000	7850	7850	49276600	7663	7307.5	7303.667	7338	50.21
12-03-2015	7900	7975	7850	7900	35138700	7674	7323	7305.167	7340	51.97
13-03-2015	7950	7950	7850	7875	27352000	7683	7336.25	7307.333	7341.875	51.00
16-03-2015	7900	8000	7875	7975	24470900	7694.5	7350	7309.5	7343.75	54.66
17-03-2015	8025	8050	7950	8000	26491800	7710	7365	7311.833	7346.25	55.55
18-03-2015	7975	8025	7925	7975	32650000	7728.5	7379.25	7313.5	7348.875	54.40
19-03-2015	8075	8100	7975	8050	78246500	7746.5	7392.75	7315.667	7351.875	57.27
20-03-2015	8050	8150	7975	8100	45346100	7767	7407.75	7318.667	7357	59.12
23-03-2015	8150	8300	8125	8175	56395200	7790	7424.25	7322	7361.75	61.79
24-03-2015	8200	8200	8100	8150	58551400	7813	7439.25	7325.167	7366.375	60.37
25-03-2015	8150	8250	8125	8200	25176400	7833.5	7452.5	7328.333	7371.5	62.24
26-03-2015	8150	8225	8150	8150	33683500	7855.5	7465	7330.833	7376.5	59.24
27-03-2015	8100	8200	8000	8200	42916500	7874	7479.25	7334	7381.5	61.25
30-03-2015	8250	8450	8200	8375	41823500	7895.5	7494.25	7339	7387.25	67.32
31-03-2015	8500	8575	8400	8575	46884900	7918.5	7512.25	7345.5	7393.125	72.61
01-04-2015	8575	8575	8175	8175	50961300	7933	7524.5	7349.333	7396.375	53.85
02-04-2015	8225	8275	7975	8075	23627800	7941	7535.75	7352	7399.5	50.35
06-04-2015	8150	8250	8100	8200	23208000	7950	7548.25	7356.167	7403.5	54.34
07-04-2015	8275	8275	8125	8150	13826400	7951.5	7562.5	7359.667	7408	52.52
08-04-2015	8075	8125	7950	7975	40611500	7950.5	7573.5	7361.333	7411.75	46.63
09-04-2015	8025	8150	8000	8150	24132500	7957	7584	7364.5	7416.625	52.38
10-04-2015	8150	8225	8000	8150	32941300	7963.5	7594.5	7368.5	7421.625	52.38
13-04-2015	8075	8175	8050	8175	14575600	7972	7604.5	7372	7426.75	53.22
14-04-2015	8175	8200	8100	8200	13000600	7979	7615.25	7376.167	7431.625	54.09
15-04-2015	8200	8225	8125	8175	10349900	7987.5	7625	7380.667	7436.125	53.03
16-04-2015	8200	8225	8000	8050	31847400	7996	7634	7385.5	7440.375	47.97
17-04-2015	8025	8075	7950	7975	31036600	8001	7645	7390.333	7444.125	45.19
20-04-2015	7975	8000	7650	7700	60270400	8004	7652.5	7393.5	7445.875	36.76
21-04-2015	7725	7950	7675	7925	41807400	8010.5	7660.75	7397.667	7449.125	45.68
22-04-2015	7950	7975	7875	7900	18642400	8017	7670.75	7402	7451.875	44.93
23-04-2015	7875	7950	7850	7900	31419100	8022.5	7679.5	7406.167	7454.125	44.93
24-04-2015	7975	8000	7800	7875	23973400	8022.5	7687.25	7409.5	7456.75	44.08
27-04-2015	7850	7850	7450	7450	67783000	8013	7690.5	7410.167	7457.25	32.75
28-04-2015	7325	7400	7250	7375	42559700	8001.5	7693	7410.333	7456.625	31.22
29-04-2015	7300	7375	7000	7100	66566500	7987.5	7694	7409.333	7453.875	26.37
30-04-2015	7000	7100	6700	6850	97140700	7968.5	7693.5	7407	7449.875	22.89
04-05-2015	7000	7175	6950	7100	39236500	7951.5	7694.75	7406.5	7446.25	32.49
05-05-2015	7175	7275	7075	7275	34491200	7940	7696.5	7408.333	7444.875	38.28
06-05-2015	7225	7375	7200	7350	39825800	7929	7699	7410.333	7444.125	40.63
07-05-2015	7250	7400	7175	7200	28803800	7913	7700	7411.333	7442.125	37.55
08-05-2015	7300	7450	7275	7400	16535600	7898	7702.5	7414	7441.125	43.68
11-05-2015	7500	7500	7325	7325	19273300	7883.5	7704.75	7418.833	7439.75	42.02
12-05-2015	7325	7475	7325	7375	23493800	7874	7706.75	7424	7438.375	43.56
13-05-2015	7450	7625	7350	7525	24180400	7867	7711.75	7429.333	7437.375	48.03
15-05-2015	7625	7725	7475	7500	38157100	7857	7715.75	7434	7436.25	47.36
18-05-2015	7550	7575	7425	7550	16408200	7850.5	7721	7439.667	7435.5	48.90
19-05-2015	7600	7700	7550	7700	26457600	7847.5	7726	7446.167	7435.625	53.33
20-05-2015	7800	7925	7675	7850	19458200	7843	7732.5	7455.167	7436.25	57.31
21-05-2015	7950	7950	7725	7825	15799600	7840.5	7739.5	7465	7435.875	56.44
22-05-2015	7700	7825	7575	7575	23717200	7832.5	7742.5	7472.833	7434.75	48.56
25-05-2015	7700	7700	7550	7575	14850800	7827	7745	7480.667	7434.5	48.56
26-05-2015	7625	7700	7500	7500	32319900	7819	7746.5	7488.333	7433.625	46.31
27-05-2015	7575	7600	7425	7425	30032900	7810	7746.5	7494.167	7433	44.11
28-05-2015	7425	7475	7350	7375	16165500	7798	7746.25	7499.333	7431.625	42.65
29-05-2015	7375	7425	7300	7300	42333200	7784	7747	7504.667	7429.875	40.49
01-06-2015	7300	7350	7225	7325	14502900	7771	7749.75	7509.833	7427.875	41.56
03-06-2015	7275	7300	7000	7050	43574000	7751	7748.75	7512.167	7424.5	34.31
04-06-2015	7025	7075	7000	7025	26016900	7729.5	7748.25	7515	7421.375	33.73
05-06-2015	7025	7050	6925	7000	36735100	7706	7748	7518.167	7418	33.13
08-06-2015	6975	7000	6925	6925	18666100	7681.5	7747.25	7520	7414.25	31.33
09-06-2015	6950	6950	6550	6850	47627600	7654.5	7744	7519.833	7409.875	29.60
10-06-2015	6875	6950	6850	6850	18896100	7628.5	7742	7519.5	7405.25	29.60
11-06-2015	6975	7000	6850	6950	12238100	7603.5	7738.75	7520.667	7401.375	35.14
12-06-2015	6975	7075	6950	7075	14582200	7577.5	7736.5	7522	7398.625	41.35
15-06-2015	7075	7100	6825	6850	12412300	7543	7730.75	7522.5	7394.875	34.88
16-06-2015	6925	6975	6800	6975	14537400	7519	7726	7522.667	7391.75	40.46
17-06-2015	6925	7075	6925	7000	26778700	7497.5	7719.25	7523	7388.375	41.53
18-06-2015	7000	7050	7000	7025	13448400	7474	7712	7523.5	7385.625	42.65
19-06-2015	7000	7125	7000	7050	31525600	7452	7701.75	7525.667	7382.75	43.81
22-06-2015	7100	7125	7000	7000	15859600	7432.5	7691.5	7526.5	7379.125	41.99
23-06-2015	7000	7050	6825	6825	17789900	7406	7681.5	7524.667	7374.875	36.29
24-06-2015	6900	6975	6875	6950	17283100	7382	7672.75	7523.667	7371.875	42.31
25-06-2015	6875	6900	6775	6850	21746700	7355.5	7663.75	7521.5	7367.875	39.12
26-06-2015	6800	6950	6800	6825	25079300	7328	7653.5	7519.5	7364.125	38.35
29-06-2015	6800	6925	6725	6875	12960500	7302	7644.75	7517.333	7361	40.88
30-06-2015	6925	7075	6875	7075	30190700	7282.5	7639.25	7516.833	7359.75	49.76
01-07-2015	7125	7150	6975	7025	26153500	7263.5	7632.25	7517.833	7358.625	47.83
02-07-2015	7100	7125	7050	7075	23515700	7251	7627.5	7518.667	7357.875	49.92
03-07-2015	7025	7075	7000	7050	6851900	7233.5	7622	7518.333	7356.625	48.87
06-07-2015	7000	7025	6975	7000	9014900	7215.5	7616.25	7519	7355.375	46.73
07-07-2015	6950	7000	6825	6900	20613600	7195.5	7609	7518.167	7353.5	42.72
08-07-2015	6850	6850	6625	6650	21682400	7171	7596.75	7515.167	7349.875	34.69
09-07-2015	6675	6675	6550	6650	17989000	7155	7584	7512	7346.375	34.69
10-07-2015	6700	6725	6550	6675	16952200	7141	7571.25	7509	7343	36.09
13-07-2015	6700	6825	6675	6800	12422900	7135	7561.25	7507.667	7340.75	42.67
14-07-2015	6825	6875	6800	6850	13242800	7135	7551.75	7507.333	7339	45.10
15-07-2015	6775	6825	6650	6825	12739900	7129.5	7540.5	7506.333	7337.25	44.10
22-07-2015	6825	6950	6750	6950	37014300	7123	7531.5	7505.333	7337	50.10
23-07-2015	6825	6900	6800	6875	9166500	7113.5	7521.25	7503.833	7336.125	46.85
24-07-2015	6825	6825	6625	6650	19084500	7102.5	7507.75	7500.833	7334.125	38.73
27-07-2015	6550	6650	6425	6425	16772300	7083	7490.5	7496	7331.25	32.63
28-07-2015	6425	6500	6325	6350	15407000	7063.5	7473.5	7491	7330	30.89
29-07-2015	6425	6525	6400	6425	11756200	7044.5	7459.25	7486	7329.125	34.65
30-07-2015	6500	6575	6450	6575	9846500	7025.5	7446.25	7483	7328.375	41.51
31-07-2015	6525	6775	6450	6650	24882200	7008.5	7432.75	7480	7327.625	44.64
03-08-2015	6475	6700	6475	6700	28586900	6991.5	7421	7477.833	7327.625	46.69
04-08-2015	6600	6800	6600	6625	20860700	6970	7408.75	7474	7327.125	44.05
05-08-2015	6700	6850	6650	6800	36782900	6949	7396	7471.333	7328.625	51.00
06-08-2015	6825	6875	6725	6750	29146300	6927.5	7384	7468.833	7330.625	49.12
07-08-2015	6700	6750	6525	6600	22710400	6908	7370.25	7464.333	7331.625	43.90
10-08-2015	6525	6575	6425	6500	30663500	6886.5	7356.75	7458.833	7332.125	40.79
11-08-2015	6525	6575	6175	6175	31006800	6860	7339.5	7451	7331.25	32.69
12-08-2015	6000	6125	5950	6075	27584800	6833	7321.5	7442	7328.875	30.67
13-08-2015	6075	6450	6075	6400	18817400	6813.5	7305.75	7435.333	7327.875	42.99
14-08-2015	6325	6450	6225	6425	21105000	6796	7290	7430	7327.5	43.82
18-08-2015	6325	6400	6150	6175	29064600	6773	7272	7424.167	7325.625	37.90
19-08-2015	6100	6225	6100	6175	21154600	6755.5	7253.25	7417.667	7323	37.90
20-08-2015	6075	6250	6025	6200	18917100	6739	7234.25	7411.833	7321	38.86
21-08-2015	6100	6125	6025	6050	21392600	6720	7213	7405.333	7318.625	35.33
24-08-2015	5950	6000	5650	5675	50622200	6695	7188.25	7396.5	7313.75	28.40
25-08-2015	5700	5950	5500	5600	55701400	6670	7162.25	7386	7307.375	27.25
26-08-2015	5500	5725	5450	5625	47400200	6645.5	7137	7376.5	7301	28.29
27-08-2015	5725	6000	5725	5825	74809000	6623	7113.25	7366.833	7296.25	36.18
28-08-2015	5950	6000	5650	5775	46871900	6597	7087.25	7356.667	7290.75	35.14
31-08-2015	5750	5925	5700	5925	50011800	6578.5	7060.75	7346.667	7286.5	40.66
01-09-2015	5900	5900	5700	5700	24640200	6553	7036	7335	7280.25	35.75
02-09-2015	5700	5975	5625	5975	33341500	6532.5	7015	7323.667	7275.375	44.56
03-09-2015	6000	6150	5900	6150	18314300	6515	6994.5	7313	7271.375	49.32
04-09-2015	6050	6200	6025	6200	15446400	6498	6975	7300.5	7268.75	50.63
07-09-2015	6175	6175	5800	5850	27141800	6475	6953.75	7286	7263.625	42.40
08-09-2015	5825	5925	5775	5875	18549800	6456	6931	7273	7257.5	43.11
09-09-2015	5950	6150	5950	6100	23300900	6439	6910.5	7261.5	7252.5	49.19
10-09-2015	5950	6075	5875	6050	20709500	6423	6889.25	7250.167	7246.875	47.96
11-09-2015	6125	6200	6075	6125	9601400	6409	6868.5	7238.667	7241.875	49.98
14-09-2015	6200	6200	6050	6125	13728900	6394	6848	7227.833	7236.5	49.98
15-09-2015	6100	6125	6000	6025	19097000	6373	6827.75	7217.167	7230.875	47.15
16-09-2015	6025	6025	5875	5900	21072400	6350.5	6807	7205	7226	43.82
17-09-2015	5950	5975	5850	5925	22144100	6327.5	6789.25	7194.167	7220.875	44.66
18-09-2015	5900	5950	5775	5800	38443500	6302.5	6768	7182.167	7214.375	41.33
21-09-2015	5750	5825	5725	5800	11190000	6278.5	6747	7170.333	7208.875	41.33
22-09-2015	5850	5850	5750	5800	15504600	6256.5	6726	7158.167	7202.75	41.33
23-09-2015	5700	5700	5500	5500	30132500	6233.5	6702.25	7142.333	7194.75	33.76
25-09-2015	5575	5575	5500	5550	31192500	6211.5	6683.25	7126.5	7186.875	35.87
28-09-2015	5500	5525	5175	5175	28111800	6181.5	6661.25	7108	7177.125	28.54
29-09-2015	5050	5300	4975	5300	35135400	6151.5	6643.25	7091.333	7168.625	33.42
30-09-2015	5325	5350	5200	5225	35724600	6119	6627	7074.167	7160.25	32.01
01-10-2015	5250	5350	5225	5275	20801400	6088	6608.75	7056.333	7151.75	34.01
02-10-2015	5200	5275	5075	5125	25709000	6051.5	6587.25	7038.167	7141.875	31.06
05-10-2015	5200	5375	5175	5325	48394200	6020.5	6567	7021	7133	38.71
06-10-2015	5450	5950	5450	5925	68226000	6006	6554.25	7007.167	7127.125	54.88
07-10-2015	5925	6125	5850	6125	52078100	6000	6541.5	6993.667	7122	58.79
08-10-2015	6200	6475	6175	6325	46952500	5999.5	6531.5	6982.167	7118.125	62.30
09-10-2015	6400	6875	6400	6700	65448000	6005	6524.75	6974.5	7115.75	67.84
12-10-2015	6700	6825	6525	6700	29862100	6007.5	6516.5	6966.667	7114.125	67.84
13-10-2015	6650	6675	6100	6125	60567400	5997	6502.75	6954.167	7109.25	53.79
15-10-2015	6300	6550	6300	6400	29430600	5991	6491.25	6944.333	7106.125	58.24
16-10-2015	6425	6550	6300	6300	22732100	5984.5	6477.25	6934	7101.625	56.13
19-10-2015	6350	6500	6325	6500	13744000	5978.5	6463.75	6923.5	7098.125	59.31
20-10-2015	6500	6525	6350	6350	17780900	5970.5	6449	6912.833	7094.25	56.03
21-10-2015	6350	6500	6200	6325	20643900	5965	6436.5	6901.833	7089.5	55.47
22-10-2015	6325	6325	6100	6200	28382200	5959	6422.75	6890.833	7083.875	52.68
23-10-2015	6350	6450	6225	6300	26247900	5961.5	6410.75	6880.167	7078.625	54.65
26-10-2015	6400	6425	6200	6300	25919900	5966	6399.5	6869.667	7073	54.65
27-10-2015	6200	6250	6075	6250	28567200	5963	6388.25	6858.167	7067.25	53.36
28-10-2015	6250	6250	5975	6075	43733600	5956	6376	6845.333	7061.5	49.01
29-10-2015	6075	6075	5775	5800	38990500	5948.5	6360.75	6830.833	7055.25	43.07
30-10-2015	5750	5975	5725	5900	49300200	5943	6349.25	6816.5	7049	45.65
02-11-2015	5825	6250	5800	6250	42795500	5944	6341.5	6804.167	7044.875	53.58
03-11-2015	6300	6450	6300	6425	40200400	5951.5	6335.75	6792.5	7041.875	56.96
04-11-2015	6425	6575	6400	6550	41243100	5969	6332	6781.833	7039.625	59.25
05-11-2015	6500	6575	6425	6500	33984700	5987	6328.5	6770.5	7036.25	57.92
06-11-2015	6500	6650	6500	6600	44206300	6006.5	6326	6760.167	7034	59.85
09-11-2015	6550	6550	6325	6425	49587900	6018.5	6320.75	6748.333	7029.75	55.09
10-11-2015	6350	6600	6325	6500	34184400	6033	6315	6735.833	7025.75	56.68
11-11-2015	6500	6850	6475	6775	39828900	6050	6314.25	6723.833	7022.5	62.00
12-11-2015	6775	6775	6600	6600	27539100	6068	6310.5	6713.333	7018.25	57.19
13-11-2015	6550	6650	6550	6600	19602400	6080.5	6306.5	6703.5	7012.875	57.19
16-11-2015	6450	6500	6350	6425	22611600	6086	6300.5	6691.667	7006.25	52.46
17-11-2015	6450	6550	6325	6325	32261400	6088.5	6293.25	6679.5	6997.5	49.93
18-11-2015	6375	6500	6325	6350	20938600	6098.5	6286.75	6668.667	6989.125	50.57
19-11-2015	6400	6425	6175	6250	31991900	6106	6281	6656	6981.25	47.92
20-11-2015	6225	6325	6175	6300	35801900	6110	6274.5	6643.667	6973.625	49.35
23-11-2015	6325	6400	6225	6250	25996900	6114	6268.5	6630.833	6966.125	47.93
24-11-2015	6200	6325	6200	6250	25291800	6116.5	6262.75	6617.833	6958.125	47.93
25-11-2015	6250	6300	6175	6175	31342800	6117.5	6255.75	6604.5	6950.25	45.65
26-11-2015	6200	6275	6175	6225	28844000	6121.5	6247.25	6592.333	6943.25	47.44
27-11-2015	6225	6275	6125	6225	16063200	6128	6239.25	6580.667	6935.75	47.44
30-11-2015	6175	6200	5925	5925	85049600	6128	6227.75	6568.833	6927.625	38.57
01-12-2015	6050	6375	6025	6375	51791000	6139.5	6221	6558.5	6921.5	52.82
02-12-2015	6375	6450	6275	6300	27158400	6149.5	6214	6547.833	6915.125	50.71
03-12-2015	6225	6375	6200	6300	38996200	6159.5	6208	6537.167	6908.5	50.71
04-12-2015	6200	6425	6200	6400	35627100	6177.5	6205.5	6527.333	6901.125	53.58
07-12-2015	6475	6600	6450	6525	43848900	6197	6204.25	6521.167	6894.125	56.95
08-12-2015	6425	6450	6175	6200	54526800	6217.5	6199.5	6513.333	6885.375	47.32
10-12-2015	6175	6350	6125	6225	44085800	6236	6193.75	6507.5	6877.5	48.05
11-12-2015	6325	6325	5900	5900	48862300	6249.5	6184.25	6501.167	6868	40.26
14-12-2015	5800	6150	5800	6125	34304600	6266.5	6177.25	6494.667	6858.875	46.70
15-12-2015	6150	6275	6075	6275	39766300	6289.5	6170.5	6488	6851	50.53
16-12-2015	6300	6325	6175	6275	42585200	6308.5	6164.5	6480.833	6842.875	50.53
17-12-2015	6350	6475	6325	6400	68657000	6318	6162	6475.5	6834.875	53.74
18-12-2015	6250	6300	6200	6275	35597900	6321	6160.5	6468	6825.5	50.23
21-12-2015	6150	6250	6125	6250	34081500	6319.5	6159.5	6460.833	6816.5	49.54
22-12-2015	6225	6250	6025	6075	48054700	6307	6156	6452.167	6807.625	44.84
23-12-2015	6125	6150	5975	6000	45090200	6293	6150.25	6442	6798.25	42.97
28-12-2015	5975	6075	5950	6000	30436700	6290.5	6143.75	6432	6788.25	42.97
29-12-2015	6000	6075	6000	6025	23659800	6283	6137	6421.833	6779	43.87
30-12-2015	6075	6075	6000	6000	42633200	6277	6130.75	6410.5	6769.75	43.13
04-01-2016	5950	6075	5900	5900	28767600	6265	6121.75	6397.5	6758.875	40.21
05-01-2016	6000	6200	5975	6125	54224900	6260.5	6115.5	6386.167	6749.75	48.64
06-01-2016	6100	6200	6050	6075	51121800	6255.5	6110.25	6376.167	6740.25	47.05
07-01-2016	6000	6075	5975	5975	33606500	6251	6105	6365.5	6730.875	43.96
08-01-2016	6000	6050	5900	6050	44221000	6246	6103.75	6355.833	6721.625	46.79
11-01-2016	5975	6000	5925	5950	22517500	6239	6102.5	6346	6712	43.63
12-01-2016	6000	6025	5925	5925	33527400	6232.5	6097.75	6336.333	6701.75	42.85
13-01-2016	5975	6000	5900	5900	55453200	6229	6092.5	6327	6691.25	42.04
14-01-2016	5850	5900	5700	5875	106709100	6230.5	6089.5	6317.333	6680.75	41.21
15-01-2016	5925	6025	5900	6000	45096200	6232.5	6087.75	6310.333	6670.5	46.90
18-01-2016	5900	5925	5850	5900	46582000	6225.5	6084.75	6302.833	6659.5	43.29
19-01-2016	5900	5950	5875	5925	29404700	6215.5	6083.5	6295.667	6648.25	44.44
20-01-2016	5900	5975	5775	5775	40416800	6200	6084.5	6288	6636.375	39.29
21-01-2016	5850	5900	5775	5850	30584100	6187	6087	6281.333	6624.625	42.85
22-01-2016	5925	5950	5850	5900	30574300	6173	6089.75	6275	6613.375	45.17
25-01-2016	5950	6125	5925	6125	48946800	6167	6092.75	6269.5	6603	54.16
26-01-2016	6075	6150	6025	6125	34222000	6159.5	6096.25	6263.167	6591.75	54.16
27-01-2016	6175	6200	6075	6150	42405200	6147	6098.5	6258.5	6579.625	55.11
28-01-2016	6150	6250	6100	6250	42142800	6140	6104	6253.667	6570	58.78
29-01-2016	6275	6450	6250	6450	93248100	6137	6108.75	6250	6561.875	64.96
01-02-2016	6500	6550	6225	6350	46908200	6135.5	6110.75	6245.5	6552.625	60.11
02-02-2016	6275	6325	6125	6125	38539400	6131.5	6110	6239.333	6542.5	50.90
03-02-2016	6050	6250	6050	6200	21859100	6128.5	6113.5	6234	6533.625	53.46
04-02-2016	6200	6350	6200	6325	38429800	6130	6118	6230.667	6524.5	57.44
05-02-2016	6375	6750	6350	6650	115340700	6137	6123.5	6228.667	6517	65.67
09-02-2016	6550	6850	6425	6775	31786100	6147.5	6130.75	6228.167	6510	68.21
10-02-2016	6750	6925	6725	6800	58736300	6158.5	6137.5	6228	6503	68.71
11-02-2016	6850	7150	6825	7125	74601500	6177.5	6147.5	6229.667	6497.75	74.35
12-02-2016	7100	7100	6800	6825	61372000	6189.5	6155.5	6228	6491.625	63.05
15-02-2016	6925	7000	6725	6775	37761900	6200.5	6164.25	6226.333	6485.625	61.38
16-02-2016	6800	6975	6800	6900	38840700	6220	6174	6225.167	6481.625	63.95
17-02-2016	6850	7050	6850	7000	39761800	6232.5	6186	6224.833	6477	65.91
18-02-2016	7050	7125	6850	7050	38708100	6247.5	6198.5	6225.167	6472.75	66.88
19-02-2016	7000	7025	6775	6900	43553800	6259.5	6209.5	6225.167	6467.75	61.26
22-02-2016	6825	6875	6725	6750	25152100	6266.5	6222	6225.833	6462.125	56.17
23-02-2016	6725	6725	6450	6525	42602100	6266.5	6231.75	6225	6457.5	49.52
24-02-2016	6400	6525	6225	6400	60482000	6270.5	6244	6223.167	6452.625	46.24
25-02-2016	6325	6550	6225	6425	42169500	6274.5	6255.25	6220.667	6449.25	47.00
26-02-2016	6525	6800	6500	6800	34794900	6292.5	6271	6220.333	6449	56.80
29-02-2016	6825	6900	6675	6800	42601200	6306	6286.25	6220.167	6447.5	56.80
01-03-2016	6825	7100	6800	7000	40094500	6320.5	6305	6220.5	6446.125	61.23
02-03-2016	7100	7125	7025	7100	42478900	6337	6322.75	6222	6444.875	63.26
03-03-2016	7125	7125	6825	6875	39931000	6346.5	6332.25	6223.5	6443.25	56.14
04-03-2016	6900	6925	6775	6900	30088100	6359	6340	6226.667	6440.75	56.72
07-03-2016	6850	6850	6800	6850	23020300	6371	6345.25	6230	6438.375	55.14
08-03-2016	6800	6825	6625	6725	47476700	6384	6345.5	6232	6435.125	51.30
10-03-2016	6725	6925	6575	6925	71040300	6402.5	6347.75	6234.333	6432.125	56.52
11-03-2016	6875	7075	6875	7050	36727300	6423.5	6357	6237	6429.875	59.45
14-03-2016	7100	7250	7075	7200	46753500	6447	6365	6240.333	6428.125	62.70
15-03-2016	7200	7200	7050	7100	24666500	6469	6373	6243.5	6425.125	59.29
16-03-2016	7175	7200	7050	7200	29764700	6495	6380	6246.167	6421.875	61.54
17-03-2016	7300	7400	7275	7325	36783100	6519	6389.75	6250	6419.375	64.20
18-03-2016	7450	7525	7375	7450	72816500	6546.5	6401	6255.667	6418.75	66.69
21-03-2016	7425	7525	7375	7450	37093200	6576	6413.5	6262	6418.125	66.69
22-03-2016	7450	7450	7350	7450	38063200	6604	6425	6270.5	6417.875	66.69
23-03-2016	7400	7425	7325	7400	24535300	6633	6436	6279.333	6417.75	64.45
24-03-2016	7350	7400	7300	7375	26111500	6662	6447.25	6285.833	6417.75	63.31
28-03-2016	7300	7350	7150	7250	26220900	6689	6459	6291.333	6417.5	57.79
29-03-2016	7150	7225	7025	7075	37987300	6713	6471.75	6297.333	6416.25	51.08
30-03-2016	7150	7200	7100	7100	39256100	6735	6483.75	6303.5	6416.5	51.94
31-03-2016	7150	7250	7075	7250	41751000	6762	6493.75	6310.5	6417.625	56.84
01-04-2016	7350	7375	7225	7325	42054300	6790	6502.75	6319	6419.25	59.08
04-04-2016	7325	7425	7325	7400	21813400	6822.5	6511.25	6330.5	6421.625	61.25
05-04-2016	7375	7375	7250	7275	25273500	6851	6519	6341.667	6423.75	55.93
06-04-2016	7250	7300	7200	7225	22416600	6877.5	6525.25	6352.333	6425.625	53.91
07-04-2016	7225	7300	7225	7300	30498500	6901	6534	6362.167	6427.375	56.45
08-04-2016	7225	7275	7200	7200	18516700	6922.5	6541	6371.667	6428	52.31
11-04-2016	7125	7200	6900	6975	31261500	6939	6543	6378.667	6428.625	44.42
12-04-2016	7000	7275	6975	7250	24135600	6959	6549.5	6389	6430	53.63
13-04-2016	7325	7425	7250	7400	35017200	6978	6557.5	6398.5	6432	57.74
14-04-2016	7400	7400	7200	7200	28287400	6995	6565.25	6405.5	6432.875	51.22
15-04-2016	7350	7675	7275	7675	64674000	7026	6578.75	6415.333	6436	62.15
18-04-2016	7800	7850	7475	7525	29711700	7052.5	6590.5	6426.5	6438.625	57.75
19-04-2016	7625	7625	7500	7600	26594300	7078	6604	6438	6442.5	59.30
20-04-2016	7575	7675	7575	7575	20088700	7096.5	6616.75	6447.833	6445.625	58.53
21-04-2016	7625	7650	7425	7525	22761300	7111.5	6629.5	6457.667	6449	56.93
22-04-2016	7425	7525	7350	7350	27734400	7122.5	6640.5	6465.833	6451.625	51.63
25-04-2016	7450	7450	7250	7350	27530200	7127	6652.25	6474	6454	51.63
26-04-2016	7350	7350	7150	7200	26034000	7134.5	6662	6481.833	6454.625	47.25
27-04-2016	6950	6950	6700	6825	97825300	7135.5	6668	6488	6453.625	38.47
28-04-2016	6850	6900	6700	6725	50507400	7132	6676	6493.333	6451.875	36.52
29-04-2016	6700	6775	6600	6725	33714200	7126.5	6679.5	6499.5	6450.25	36.52
02-05-2016	6775	6775	6625	6700	17509900	7119.5	6683.5	6505.5	6448.75	35.99
03-05-2016	6700	6700	6575	6600	36342500	7113.5	6686.5	6510.833	6447.25	33.88
04-05-2016	6600	6675	6525	6650	44649100	7111.5	6689	6518.5	6447.25	35.90
09-05-2016	6650	6650	6400	6400	67013600	7109	6687.75	6524.167	6446	30.82
10-05-2016	6425	6550	6375	6525	46594200	7111.5	6691	6533.167	6445.25	35.72
11-05-2016	6575	6700	6550	6650	32150300	7116	6695.25	6542.167	6444.5	40.28
12-05-2016	6650	6675	6475	6525	26444000	7110.5	6701.5	6550.833	6442.875	37.42
13-05-2016	6500	6525	6275	6325	55281200	7101	6703.5	6557.833	6440.375	33.35
16-05-2016	6250	6325	6000	6200	48920300	7085	6702.75	6565	6436.625	31.07
17-05-2016	6200	6325	6150	6325	25194100	7069.5	6703.25	6571.667	6433.875	35.79
18-05-2016	6300	6375	6225	6250	27431800	7057	6701.75	6573.833	6431.875	34.27
19-05-2016	6175	6325	6100	6250	34656300	7044	6701.5	6574.667	6431	34.27
20-05-2016	6225	6400	6225	6350	32042500	7034	6702.5	6574.833	6431	38.32
23-05-2016	6300	6375	6275	6375	18511100	7027	6705.5	6572.667	6430.75	39.32
24-05-2016	6400	6450	6350	6375	20447700	7016	6709.25	6570.5	6429.75	39.32
25-05-2016	6475	6575	6425	6575	23941500	7006.5	6715	6573.5	6429.375	47.29
26-05-2016	6600	6650	6525	6550	16606400	6993.5	6720.25	6574.5	6428.625	46.47
27-05-2016	6550	6700	6550	6700	21218800	6985.5	6727.25	6577.167	6429	51.87
30-05-2016	6700	6775	6575	6750	31212200	6976.5	6735.75	6578.833	6428.75	53.55
31-05-2016	6750	6800	6600	6600	58869400	6962	6740.5	6580.5	6428	48.12
01-06-2016	6625	6725	6600	6675	24062800	6946.5	6746.5	6582.833	6428.375	50.81
02-06-2016	6625	6650	6500	6500	20639400	6927.5	6751.75	6584.833	6428.375	44.95
03-06-2016	6550	6650	6500	6600	13625600	6910.5	6757.25	6586.833	6430.5	48.60
06-06-2016	6550	6850	6550	6850	23510600	6899.5	6766.25	6590.5	6434.375	56.37
07-06-2016	6850	6900	6775	6850	28603700	6889	6775.5	6594.5	6436.625	56.37
08-06-2016	6875	6975	6875	6900	27930200	6882	6785.5	6600	6439	57.85
09-06-2016	6925	6950	6850	6875	14550700	6878	6795.5	6607.167	6442.5	56.82
10-06-2016	6850	6925	6625	6625	14704700	6868.5	6801.75	6612	6444.75	47.62
13-06-2016	6625	6700	6550	6575	14561800	6855	6808.5	6614.167	6446.625	46.02
14-06-2016	6525	6700	6525	6700	12756100	6842.5	6816.25	6616	6449.875	50.51
15-06-2016	6625	6825	6625	6725	12987100	6829	6825.75	6617.167	6455.125	51.38
16-06-2016	6750	6750	6550	6575	22245400	6815	6833	6617.667	6460	46.13
17-06-2016	6625	6650	6500	6600	32309300	6802.5	6840	6617.667	6464.875	47.10
20-06-2016	6625	6750	6550	6750	21714000	6791.5	6846.25	6619.833	6469.5	52.61
21-06-2016	6800	6925	6725	6750	36229900	6782.5	6852.5	6621.5	6474.375	52.61
22-06-2016	6800	7000	6800	6975	23881000	6782.5	6860.75	6622.833	6479.625	59.88
23-06-2016	6975	7000	6850	6950	17108600	6776.5	6867.75	6625.167	6485.875	58.80
24-06-2016	6950	7000	6500	6700	69358100	6762.5	6870.25	6625.833	6489.5	49.24
27-06-2016	6550	6675	6525	6625	51773700	6751	6873	6627.167	6491.875	46.79
28-06-2016	6600	6975	6600	6975	66578500	6737	6881.5	6631.5	6495.75	57.45
29-06-2016	7000	7200	7000	7200	48104200	6730.5	6891.5	6637.167	6502.5	62.64
30-06-2016	7300	7400	7300	7400	75553500	6726.5	6902.25	6644.833	6510.125	66.54
01-07-2016	7450	7475	7275	7400	29479500	6723	6909.75	6652.167	6516.625	66.54
11-07-2016	7425	7600	7150	7250	60681700	6717.5	6914.5	6658.833	6522.625	61.00
12-07-2016	7275	7350	7150	7250	47359700	6715.5	6919	6665.5	6528.25	61.00
13-07-2016	7250	7300	7175	7275	32802700	6714	6920.5	6672.833	6534	61.62
14-07-2016	7175	7325	7100	7100	45875000	6712	6923.25	6678.667	6539.375	55.04
15-07-2016	7050	7175	6975	7100	59396300	6717.5	6926.5	6684.5	6545.375	55.04
18-07-2016	7100	7325	7100	7250	48963100	6728	6930	6693.333	6552	59.35
19-07-2016	7300	7400	7250	7325	57681000	6740	6933.25	6699.667	6559.625	61.35
20-07-2016	7325	7450	7325	7450	49029600	6755	6937.25	6707.333	6567.875	64.48
21-07-2016	7450	7475	7300	7375	35910000	6770.5	6942	6714.5	6575.75	61.27
22-07-2016	7375	7400	7275	7350	17475400	6784.5	6948	6720.833	6585	60.20
25-07-2016	7350	7500	7325	7500	45074900	6806.5	6957.75	6727.333	6594.75	64.25
26-07-2016	7475	7500	7425	7450	31400400	6825	6968.25	6735.667	6606.125	61.99
27-07-2016	7500	7600	7350	7375	61240600	6839.5	6977.75	6743.333	6616.5	58.65
28-07-2016	7450	7500	7375	7425	35891800	6857.5	6984	6753.5	6627.5	60.19
29-07-2016	7500	7825	7475	7725	129410200	6885.5	6993.25	6764.167	6639.75	67.91
01-08-2016	7900	8075	7875	8000	73522100	6921.5	7003.25	6775.667	6654.125	73.07
02-08-2016	8000	8050	7950	7975	44125300	6954.5	7012	6787	6667.375	71.93
03-08-2016	7975	8000	7900	7950	41196800	6988.5	7022.75	6797.333	6677.5	70.75
04-08-2016	7850	7950	7650	7750	26527100	7018.5	7031.25	6807.167	6685.625	61.99
05-08-2016	7750	7975	7725	7925	42441700	7050	7042	6818.333	6693.625	65.96
08-08-2016	8000	8325	7950	8325	55130200	7089	7058	6833.333	6701.75	72.93
09-08-2016	8250	8250	8075	8125	70915800	7124	7070	6847.5	6708.875	65.69
10-08-2016	8100	8175	8025	8125	49969400	7155	7080.75	6861.667	6718.875	65.69
11-08-2016	8175	8200	8050	8125	33820500	7186.5	7090	6875.667	6727.5	65.69
12-08-2016	8200	8200	7975	7975	24908300	7212	7098.75	6888.833	6735.875	60.10
15-08-2016	8000	8000	7825	7850	28406000	7234	7105.25	6901.833	6742.625	55.84
16-08-2016	7800	7950	7800	7875	40836100	7259.5	7110.75	6913.5	6750.25	56.50
18-08-2016	7975	8650	7950	8300	96868200	7292	7119.25	6928.333	6760.125	65.90
19-08-2016	8425	8450	8075	8100	30975500	7324	7125.75	6942.5	6769.625	59.40
22-08-2016	8175	8400	8175	8300	43852800	7358	7134.25	6957.5	6779.625	63.30
23-08-2016	8500	8500	8050	8100	79183700	7383	7141.25	6971.833	6788.625	57.36
24-08-2016	8150	8225	8100	8200	30164200	7410	7149.5	6987	6798.375	59.41
25-08-2016	8300	8475	8275	8400	76786200	7440	7161	7003.667	6810	63.22
26-08-2016	8400	8425	8300	8350	27486600	7469.5	7173.75	7020.167	6822.75	61.66
29-08-2016	8350	8375	8050	8075	42822200	7498.5	7183.5	7034	6833.625	53.81
30-08-2016	8150	8250	8025	8075	41903400	7528.5	7191.75	7048.5	6842.75	53.81
31-08-2016	8050	8200	8050	8150	53231400	7557.5	7200	7063.333	6851.375	55.60
01-09-2016	8100	8125	7925	8025	23453400	7583.5	7206.25	7078.333	6858.75	51.99
02-09-2016	8075	8125	8025	8100	19747700	7614	7214.5	7093.333	6866.75	53.92
05-09-2016	8200	8300	8150	8275	30141400	7647.5	7225	7109.167	6875.125	58.16
06-09-2016	8300	8300	8200	8300	20643400	7678.5	7235	7123.667	6884.5	58.74
07-09-2016	8350	8400	8200	8300	29729500	7709.5	7246	7138.167	6893.5	58.74
08-09-2016	8375	8375	8250	8300	17156700	7736	7259.25	7152.5	6901.125	58.74
09-09-2016	8300	8300	8175	8225	27935400	7761.5	7269	7165.667	6909.25	55.82
13-09-2016	8050	8075	7850	7950	32884300	7786.5	7274.5	7175.667	6916	46.67
14-09-2016	7900	7925	7700	7725	39181500	7808.5	7279.75	7184.833	6922.5	40.78
15-09-2016	7800	8200	7775	8150	48523100	7832	7284.5	7198.333	6931.625	52.88
16-09-2016	8200	8225	7975	7975	47853400	7847.5	7289	7210.167	6939.75	48.49
19-09-2016	8100	8300	8075	8225	17504900	7864	7295.25	7222.833	6949.625	54.33
20-09-2016	8225	8300	8225	8300	15070400	7882	7302.5	7233.833	6959.625	55.94
21-09-2016	8300	8675	8250	8550	36173800	7908	7312.75	7245.667	6971.125	60.90
22-09-2016	8750	8850	8675	8775	39805500	7938.5	7327	7258.833	6983.75	64.74
23-09-2016	8800	8800	8450	8600	35593100	7965	7339.5	7268.667	6995.875	59.81
26-09-2016	8475	8475	8375	8425	24364400	7991.5	7351.75	7279.333	7006.875	55.28
27-09-2016	8350	8700	8300	8700	41810600	8023.5	7370.5	7292.167	7019.25	60.36
28-09-2016	8700	8800	8650	8725	28727300	8053	7390.5	7304.333	7033.25	60.80
29-09-2016	8775	8875	8675	8675	32973700	8080	7410	7315.5	7044.75	59.39
30-09-2016	8500	8650	8225	8250	53471300	8096	7425.5	7323.5	7054.5	49.01
03-10-2016	8425	8525	8350	8475	23741300	8118	7444.25	7334	7065.375	53.63
04-10-2016	8525	8600	8450	8600	30866100	8143	7463.75	7346.333	7076.375	56.02
05-10-2016	8575	8575	8375	8425	15212400	8161.5	7484	7359	7085.875	51.99
06-10-2016	8425	8525	8350	8350	12990900	8179.5	7502.25	7372	7096.625	50.31
07-10-2016	8400	8425	8200	8200	25228600	8196	7517.75	7383.833	7106.5	47.06
10-10-2016	8200	8300	8200	8275	9528300	8213	7535.25	7393.667	7118.375	48.84
11-10-2016	8300	8400	8250	8325	43085200	8225	7555.25	7403.833	7129.375	50.05
12-10-2016	8400	8400	8300	8300	27172600	8231	7576.25	7412.5	7139.5	49.42
13-10-2016	8300	8300	8075	8200	26352300	8235.5	7595	7419.833	7149.125	46.88
14-10-2016	8175	8350	8075	8325	42981500	8243	7615.75	7429.5	7158.75	50.32
17-10-2016	8325	8350	8225	8225	18988500	8252.5	7635.5	7438.333	7168.5	47.66
18-10-2016	8325	8500	8300	8475	49669800	8263.5	7656.75	7449.167	7179.625	54.17
19-10-2016	8450	8500	8325	8375	32308300	8264.5	7676.75	7460.167	7191.125	51.42
20-10-2016	8425	8450	8350	8375	17963700	8269.5	7696.75	7469.833	7203	51.42
21-10-2016	8425	8425	8350	8375	11044900	8274.5	7714.75	7478.667	7214.875	51.42
24-10-2016	8425	8425	8250	8300	20644900	8278	7732.25	7486	7226.25	49.08
25-10-2016	8300	8300	8175	8175	29964900	8282	7747	7493.167	7237.125	45.38
26-10-2016	8150	8225	8100	8200	34332500	8289	7761.5	7499.833	7248.625	46.25
27-10-2016	8200	8275	8125	8250	37049100	8296.5	7778	7506	7259.25	48.04
28-10-2016	8200	8275	8125	8175	17564500	8294	7793	7510.833	7269.75	45.59
31-10-2016	8175	8275	8150	8225	24458400	8296.5	7810.25	7516	7281	47.51
01-11-2016	8250	8350	8175	8325	20065900	8297	7827.5	7521.833	7292.375	51.22
02-11-2016	8275	8400	8200	8325	32143000	8301.5	7842.25	7528	7304.25	51.22
03-11-2016	8250	8375	8125	8125	60106500	8300	7855	7533	7315.25	44.00
04-11-2016	8050	8200	8050	8125	45768800	8294.5	7867.25	7538.833	7326.375	44.00
07-11-2016	8175	8250	8075	8225	36417500	8292	7880.75	7546.5	7338.125	48.23
08-11-2016	8250	8400	8175	8375	31162900	8298	7898.25	7555	7350	53.87
09-11-2016	8375	8400	8100	8250	60972000	8301.5	7915	7561.667	7361.75	49.08
10-11-2016	8300	8350	8225	8300	24768700	8304.5	7931	7568.167	7373.625	50.95
11-11-2016	8050	8075	7700	7700	104109100	8298	7940.75	7570.167	7383.25	34.50
14-11-2016	7700	7775	7300	7625	85211400	8288.5	7951.25	7572.5	7392.125	33.07
15-11-2016	7675	7800	7575	7625	35039200	8275.5	7961.5	7575.167	7400.75	33.07
16-11-2016	7775	7850	7725	7825	46434900	8266	7972.25	7578.667	7409.25	40.70
17-11-2016	7825	7875	7725	7850	27155400	8257	7983.25	7583	7417.875	41.60
18-11-2016	7850	7875	7750	7850	23176400	8248	7992	7588.833	7426.375	41.60
21-11-2016	7750	7900	7725	7900	27592100	8241.5	8001.5	7593.167	7434.625	43.58
22-11-2016	7850	7900	7725	7750	29573500	8237.5	8012	7595.5	7441.125	39.28
23-11-2016	7750	7825	7725	7775	24919700	8238.5	8023.5	7599.333	7448.25	40.34
24-11-2016	7725	7725	7450	7525	24274400	8226	8029	7598.333	7455.25	33.97
25-11-2016	7450	7625	7450	7625	14112800	8219	8033.25	7599	7462.375	38.17
28-11-2016	7675	7900	7650	7825	30602500	8211	8037.5	7600.5	7469.875	45.63
29-11-2016	7825	7975	7700	7700	26501300	8199	8040.5	7601.333	7475.125	42.20
30-11-2016	7750	7875	7550	7550	41566100	8179	8043.5	7601.5	7479	38.47
01-12-2016	7650	7750	7650	7700	25469700	8157.5	8048	7603.833	7483.5	43.82
02-12-2016	7800	7875	7725	7850	25896900	8142.5	8053.75	7607.167	7487.125	48.63
05-12-2016	7825	7950	7800	7875	13664000	8131.5	8061.5	7611.667	7492.375	49.41
06-12-2016	7875	7950	7725	7850	28645900	8114.5	8069	7618.5	7497.75	48.62
07-12-2016	7825	7825	7750	7775	17371800	8095.5	8074.25	7625.5	7502.125	46.22
08-12-2016	7825	7825	7750	7800	29145400	8078	8079	7632.667	7506.125	47.16
09-12-2016	7800	7875	7750	7825	34361400	8069.5	8082.75	7640.167	7510	48.13
13-12-2016	7900	7900	7650	7850	31561800	8057	8087.5	7648.5	7514.75	49.14
14-12-2016	7825	7825	7750	7775	26827000	8040.5	8091.75	7656	7519.875	46.24
15-12-2016	7725	7800	7650	7750	32915000	8027	8094.25	7665	7526	45.28
16-12-2016	7750	7775	7575	7575	38768700	8011.5	8095.5	7672	7531.875	39.16
19-12-2016	7675	7700	7575	7625	20215200	8000	8098	7678.5	7537.875	41.59
20-12-2016	7575	7650	7500	7550	14635800	7985.5	8099.25	7685.333	7541.625	39.07
21-12-2016	7650	7750	7625	7700	21196600	7973	8099	7694.5	7546.125	46.10
22-12-2016	7750	7750	7525	7525	21018100	7957.5	8094.25	7703.333	7548.75	40.26
23-12-2016	7525	7575	7325	7325	16161800	7940	8087.75	7710	7549.875	34.83
27-12-2016	7325	7700	7325	7625	12811500	7926	8084.5	7719.167	7553.625	46.49
28-12-2016	7750	7825	7650	7825	14942500	7918	8085.25	7729.667	7558.25	52.58
29-12-2016	7825	8150	7800	8125	55270000	7911	8087.25	7741.5	7564.625	59.95
30-12-2016	8175	8275	8050	8275	58357800	7909	8086.75	7754.167	7572.375	63.04
03-01-2017	8150	8225	8050	8200	24401500	7905.5	8087.5	7766.333	7578.75	60.52
04-01-2017	8150	8175	7925	8000	40244000	7898	8086.25	7775.833	7583.5	54.30
05-01-2017	8050	8125	8000	8125	30992200	7894.5	8086.25	7786.333	7588.125	57.26
06-01-2017	8175	8250	8125	8175	16866600	7894.5	8088.25	7796.167	7593.5	58.42
09-01-2017	8250	8250	8125	8150	14383700	7893.5	8091.25	7805.5	7598.25	57.58
10-01-2017	8175	8225	8100	8200	21384600	7892.5	8094.5	7816.167	7602.625	58.85
11-01-2017	8200	8200	8025	8025	14060000	7889.5	8091.75	7825.167	7605.5	52.86
12-01-2017	8025	8100	7925	7925	25391700	7883.5	8090	7834.667	7607.875	49.74
13-01-2017	7925	8125	7925	8000	30164500	7877	8087	7844	7610.625	52.03
16-01-2017	8075	8075	7975	7975	12032400	7870	8085.75	7851.5	7613.5	51.19
17-01-2017	7950	8075	7950	8050	5848500	7868.5	8084.25	7859.5	7616.875	53.60
18-01-2017	8100	8175	8050	8125	17112300	7868.5	8081.5	7867.667	7621.25	55.94
19-01-2017	8125	8150	8050	8150	15267800	7867	8079.5	7876.167	7626.625	56.72
20-01-2017	8150	8150	8000	8000	11094700	7859.5	8078.75	7885.333	7631.125	50.88
23-01-2017	8050	8100	7950	8025	9106800	7855	8078.25	7895	7635	51.77
24-01-2017	8100	8100	8025	8050	16250900	7850	8077.25	7904	7638.625	52.70
25-01-2017	8100	8100	8050	8100	25295000	7858	8078	7913.167	7642.125	54.57
26-01-2017	8150	8150	8050	8075	22812200	7867	8077.75	7923.167	7646.125	53.43
27-01-2017	8100	8125	8025	8100	12243700	7876.5	8076	7933.167	7650.5	54.46
30-01-2017	8100	8125	7900	7900	17179100	7878	8072	7940.833	7653.5	45.77
31-01-2017	8000	8050	7950	7950	22016600	7880	8068.5	7948.833	7657.25	48.00
01-02-2017	8000	8100	7975	8050	20593800	7884	8066	7956	7662.625	52.24
02-02-2017	8025	8100	8000	8100	19035500	7888	8064.75	7963.667	7666.875	54.25
03-02-2017	8125	8200	8100	8100	20891200	7895	8066.25	7973	7670.375	54.25
06-02-2017	8175	8200	8100	8125	18280300	7902	8070.25	7983	7675	55.33
07-02-2017	8150	8150	8075	8125	14697600	7914	8070	7990.667	7677.25	55.33
08-02-2017	8150	8175	8050	8050	21574700	7922.5	8070.75	7996.333	7679.875	51.11
09-02-2017	8050	8150	8050	8075	30856800	7927.5	8069.25	8000.833	7682.25	52.41
10-02-2017	8050	8125	8050	8050	26024600	7934.5	8066.75	8005.167	7684.625	50.95
13-02-2017	8050	8125	8000	8100	20576800	7945.5	8062.25	8010.833	7687.5	53.73
14-02-2017	8100	8125	8050	8075	23611200	7953	8055.25	8016.333	7691.125	52.14
16-02-2017	8100	8150	8050	8100	38036600	7958	8050.25	8021.833	7694.875	53.62
17-02-2017	7975	8000	7850	7900	53666200	7958.5	8045	8027.167	7698.375	42.33
20-02-2017	7900	7975	7875	7950	13073400	7960.5	8037.5	8032.833	7704	45.42
21-02-2017	7950	7975	7900	7925	30564700	7963.5	8029.5	8037.333	7710	44.15
22-02-2017	7975	8050	7950	7975	23042300	7967	8022.5	8041.667	7716.25	47.33
23-02-2017	7950	8050	7925	8050	15700700	7971.5	8020.5	8045.667	7723	51.77
24-02-2017	8000	8150	7975	8125	26949200	7977	8017	8050.667	7730.625	55.79
27-02-2017	8150	8150	8025	8025	21673600	7982	8011.25	8055.167	7737.5	49.83
28-02-2017	8125	8425	8125	8200	93601900	7991	8009	8059.833	7746.5	58.24
01-03-2017	8225	8350	8175	8325	38356600	8006	8008.75	8065.667	7755.5	63.01
02-03-2017	8400	8550	8375	8475	62638300	8023	8011.5	8073	7764.625	67.76
03-03-2017	8500	8550	8375	8400	19648000	8040	8012.75	8079.5	7774	63.38
06-03-2017	8450	8550	8400	8550	47114500	8057	8015	8085	7785.125	67.86
07-03-2017	8575	8575	8500	8500	40699100	8076.5	8017	8088.333	7796.625	65.00
08-03-2017	8550	8550	8350	8400	19314600	8098	8019	8091.167	7807	59.60
09-03-2017	8375	8375	8250	8250	15842000	8110.5	8018.25	8093.167	7817	52.54
10-03-2017	8275	8275	8100	8150	14405300	8117	8017.5	8095.833	7826.5	48.43
13-03-2017	8175	8250	8175	8250	20977300	8119.5	8015.25	8098	7836	52.44
14-03-2017	8250	8275	8175	8200	21438000	8118	8013.5	8097.167	7845.125	50.33
15-03-2017	8225	8250	8150	8175	16327000	8117.5	8011.5	8097.5	7854.125	49.27
16-03-2017	8250	8575	8250	8575	56153700	8129	8013.5	8100.5	7864.125	62.84
17-03-2017	8600	8800	8425	8475	54184000	8136	8015.25	8102.833	7873.75	58.61
20-03-2017	8500	8600	8350	8500	17509900	8142.5	8018.5	8106.333	7882.75	59.35
21-03-2017	8550	8550	8425	8475	28519700	8149	8021.25	8110.5	7891.375	58.24
22-03-2017	8425	8450	8325	8400	47467800	8153	8022.75	8114	7900.375	54.91
23-03-2017	8450	8475	8375	8450	30401200	8161.5	8025.5	8115	7909.25	56.68
24-03-2017	8425	8575	8425	8525	27602200	8173.5	8028.5	8117.833	7919.375	59.28
27-03-2017	8475	8525	8475	8525	27343500	8184	8030.5	8119.333	7929	59.28
29-03-2017	8550	8800	8550	8725	58758000	8199	8034.5	8123.5	7938.375	65.64
30-03-2017	8600	8725	8500	8675	37527000	8211.5	8040	8126.667	7947.5	62.99
31-03-2017	8725	8800	8625	8625	51447000	8221.5	8045	8128.167	7956.125	60.37
03-04-2017	8700	8800	8650	8775	20295500	8234	8050.5	8131	7965.625	65.07
04-04-2017	8800	8925	8750	8775	33188800	8249.5	8054.5	8135.667	7976.375	65.07
05-04-2017	8825	8900	8725	8775	17795600	8264.5	8059.75	8140.333	7987.375	65.07
06-04-2017	8675	8750	8625	8750	15591900	8278.5	8064.25	8144.333	7997.625	63.50
07-04-2017	8750	8750	8550	8575	28337200	8288	8073	8148	8006.875	53.74
10-04-2017	8600	8625	8500	8600	17526600	8298.5	8082.75	8151.333	8017	54.81
11-04-2017	8575	8600	8550	8575	27937100	8308	8092.25	8153.333	8026.875	53.48
12-04-2017	8600	8650	8525	8575	12732300	8321.5	8099.75	8155.167	8036	53.48
13-04-2017	8575	8650	8500	8500	21574000	8332.5	8106.25	8156.5	8044.75	49.31
17-04-2017	8575	8575	8375	8375	14593900	8339	8111.5	8157	8051.75	43.26
18-04-2017	8375	8525	8350	8375	33899000	8344.5	8116.25	8158	8058.875	43.26
20-04-2017	8425	8600	8375	8575	37608900	8354	8124.5	8162.167	8068.25	53.78
21-04-2017	8600	9150	8575	9150	74209300	8374.5	8138.25	8171.667	8080.875	70.64
25-04-2017	9250	9350	8975	9025	34514400	8392.5	8153.25	8177.5	8091.125	65.08
26-04-2017	9050	9100	8925	9025	33994900	8412	8167.25	8184.5	8100.25	65.08
27-04-2017	9000	9050	8925	9000	34402800	8430.5	8179	8189.667	8108.25	63.92
28-04-2017	9025	9075	8925	8950	29155000	8448.5	8191.5	8194	8116	61.54
02-05-2017	9000	9025	8900	9000	31580900	8466.5	8206	8197	8124.75	63.02
03-05-2017	9050	9050	8850	8850	17435900	8482	8217.5	8197.5	8132.75	56.05
04-05-2017	8850	8900	8675	8800	26140500	8496	8227	8198.833	8140.375	53.91
05-05-2017	8750	8775	8700	8700	29628000	8512	8235.25	8200.667	8148.375	49.82
08-05-2017	8850	8900	8800	8800	37860400	8529	8244.75	8201.333	8156.875	53.61
09-05-2017	8900	8900	8700	8700	19822400	8544.5	8254	8201.167	8164.125	49.57
10-05-2017	8625	8675	8575	8600	43704700	8557	8262	8200.667	8170.5	45.85
12-05-2017	8675	8750	8650	8675	30361100	8569.5	8270.5	8203.5	8176.625	48.95
15-05-2017	8700	8700	8525	8700	30796400	8581	8279	8205	8183.25	49.97
16-05-2017	8700	8750	8600	8600	25436100	8592.5	8287.25	8205	8189.5	45.99
17-05-2017	8675	8675	8325	8350	48442000	8595.5	8293.25	8204.5	8193.75	37.87
18-05-2017	8350	8500	8325	8500	53502800	8599	8302.5	8205.5	8199	44.23
19-05-2017	8525	9000	8450	8750	52777500	8604.5	8313.75	8209.167	8205.875	52.89
22-05-2017	8825	8950	8700	8775	50711500	8612	8326	8212.5	8212.625	53.67
23-05-2017	8700	8800	8650	8700	40611000	8615	8336	8215	8217.5	50.96
24-05-2017	8575	8725	8550	8725	28548100	8619.5	8348	8217.833	8221.125	51.83
26-05-2017	8725	8775	8675	8750	21515800	8626.5	8362.25	8221.5	8225	52.74
29-05-2017	8725	8750	8625	8700	17837200	8635.5	8373	8224	8228.75	50.69
30-05-2017	8625	8725	8625	8675	18482400	8646	8381.5	8227	8233.375	49.65
31-05-2017	8625	8750	8625	8750	40011500	8656	8387.75	8228.833	8237.5	52.78
02-06-2017	8750	9000	8725	9000	34516200	8672	8395	8233	8240.875	61.40
05-06-2017	9000	9050	8925	9000	26482300	8688.5	8403	8237.167	8245.25	61.40
06-06-2017	8975	9025	8825	8875	31668900	8694.5	8411.75	8240.5	8249	55.52
07-06-2017	8950	8950	8850	8900	13672900	8703	8419.5	8244.5	8252.875	56.42
08-06-2017	8850	8900	8825	8825	12097300	8709.5	8426	8248.833	8257.125	52.96
09-06-2017	8750	8750	8650	8650	20044400	8713	8431	8251.833	8261.125	45.90
12-06-2017	8675	8850	8675	8725	12909000	8719.5	8436.25	8255	8265.375	49.04
13-06-2017	8725	8825	8725	8800	16459600	8726.5	8444	8259.167	8267.875	52.03
14-06-2017	8850	9150	8775	9150	21545600	8739	8456.25	8265.333	8273.125	62.97
15-06-2017	8900	8925	8850	8900	23078400	8746.5	8465.25	8269.167	8276.125	53.57
16-06-2017	8900	8925	8725	8725	53399700	8746.5	8472.75	8271.833	8279.25	48.16
19-06-2017	8725	8800	8725	8725	19307300	8747.5	8479.5	8275.833	8281.875	48.16
20-06-2017	8725	8975	8700	8950	37530000	8754	8487.75	8281.333	8284.625	54.95
21-06-2017	8725	9025	8725	8900	45981300	8756.5	8495.25	8285.833	8287.375	53.28
22-06-2017	8950	8975	8750	8925	45673700	8759.5	8504.5	8289.5	8291.625	54.03
03-07-2017	8950	9025	8725	8775	60820600	8759.5	8512	8293	8295.125	48.94
04-07-2017	8825	8825	8700	8775	27327700	8760	8519.25	8296.167	8298.25	48.94
05-07-2017	8800	8825	8750	8800	49131100	8764.5	8526.25	8303.5	8302.125	49.85
06-07-2017	8750	8825	8750	8800	33107000	8768.5	8533.5	8311.333	8305.625	49.85
07-07-2017	8800	8850	8725	8775	31017800	8772.5	8540.25	8319	8308.125	48.84
10-07-2017	8775	8825	8725	8775	26712000	8776.5	8549	8325.333	8310.5	48.84
11-07-2017	8775	8800	8700	8725	28895800	8781	8556.75	8331.167	8312.625	46.64
12-07-2017	8700	8750	8650	8725	36580200	8788	8563.5	8337	8314.75	46.64
13-07-2017	8800	8800	8700	8725	65107500	8795	8569.75	8342.5	8317.25	46.64
14-07-2017	8750	8750	8700	8725	34370300	8798	8576	8349	8321.125	46.64
17-07-2017	8725	8750	8675	8725	20377100	8789.5	8582	8355.333	8326.125	46.64
18-07-2017	8700	8725	8650	8675	26018200	8782.5	8587.5	8363	8328.75	43.78
19-07-2017	8675	8675	8450	8475	86130500	8771.5	8591.75	8368.667	8331.25	34.64
20-07-2017	8500	8550	8475	8550	22992700	8762.5	8596.5	8373.5	8332.875	39.72
21-07-2017	8525	8525	8200	8200	46991000	8747.5	8598	8376.833	8332.375	28.56
24-07-2017	8200	8225	8000	8225	61331300	8732	8599.25	8381.333	8330.75	30.07
25-07-2017	8250	8250	8050	8100	71959500	8717	8599.5	8384	8327.375	27.00
26-07-2017	8200	8200	8050	8100	42348400	8703	8599.5	8385.667	8324.875	27.00
27-07-2017	8050	8150	8050	8075	33556800	8690.5	8601.25	8387	8323.125	26.37
28-07-2017	8075	8075	7900	7950	96029800	8673.5	8601.25	8387.667	8319.375	23.45
31-07-2017	7925	8100	7900	7975	57540900	8659	8601.75	8389	8315.625	25.23
01-08-2017	7975	7975	7800	7850	75196300	8644	8600.5	8389.333	8311.5	22.42
02-08-2017	7875	7900	7725	7825	61600300	8627	8598.25	8389.333	8309.375	21.89
03-08-2017	7825	7825	7725	7775	39479300	8608.5	8594.75	8388.833	8305.875	20.84
04-08-2017	7750	7800	7650	7775	62576700	8592	8592.25	8388.833	8301.75	20.84
07-08-2017	7800	7950	7775	7900	58213100	8583	8589.25	8389.833	8299.125	30.53
08-08-2017	7925	8000	7900	8000	49160800	8573	8586	8392.667	8297.375	37.16
09-08-2017	8000	8000	7900	8000	30630400	8558	8581.25	8395.167	8296.375	37.16
10-08-2017	7975	8000	7850	7925	32682600	8541	8576.5	8397.667	8294.625	34.31
11-08-2017	7900	7900	7725	7775	40834900	8522.5	8568.75	8398.167	8291.875	29.45
14-08-2017	7800	7925	7775	7850	27663800	8505	8562.25	8400.333	8289.625	34.45
15-08-2017	7875	7900	7800	7825	25118000	8486.5	8556.5	8403.667	8287.75	33.60
16-08-2017	7800	7875	7775	7850	23947900	8469.5	8552.5	8405.167	8285.375	35.33
18-08-2017	7825	7975	7800	7900	69231100	8454	8550	8405.667	8283.75	38.76
21-08-2017	7900	7950	7775	7875	39339900	8436.5	8546.25	8404	8280.75	37.68
22-08-2017	7825	7950	7825	7925	21229100	8415	8543.5	8401.667	8278.5	41.20
23-08-2017	7975	8000	7900	7975	22579300	8394.5	8541.5	8400.167	8276.5	44.57
24-08-2017	7900	8050	7900	7975	33232300	8376.5	8535.5	8400	8274.5	44.57
25-08-2017	8000	8000	7950	8000	14260900	8358.5	8530.75	8399.167	8273	46.36
28-08-2017	7975	8025	7950	8000	13320400	8342	8525.75	8398	8272.125	46.36
29-08-2017	7925	7950	7825	7900	23577800	8327	8520	8396.333	8270.625	40.34
30-08-2017	7900	7950	7850	7875	19964000	8310	8514.75	8394.167	8268.75	38.97
31-08-2017	7850	7925	7850	7875	16196800	8291.5	8509	8393.167	8267.25	38.97
04-09-2017	7925	7925	7750	7750	25464400	8263.5	8501.25	8392	8264.875	32.59
05-09-2017	7650	7825	7650	7800	32642400	8241.5	8494	8390.667	8262.25	37.03
06-09-2017	7725	7850	7725	7825	21294500	8223.5	8485	8389.667	8259.75	39.19
07-09-2017	7725	7725	7625	7650	66835400	8202	8474.75	8387	8257.375	31.14
08-09-2017	7700	7850	7700	7825	21174500	8179.5	8466.75	8385	8255.875	43.61
11-09-2017	7900	7950	7875	7900	23092100	8159.5	8458	8383.333	8254.25	47.96
12-09-2017	7900	7925	7875	7900	20592600	8139	8449.25	8382.667	8251.875	47.96
13-09-2017	7900	7925	7875	7900	18785000	8121.5	8440.5	8381.833	8250.125	47.96
14-09-2017	7900	7950	7875	7900	23106600	8104	8432	8380.833	8248.125	47.96
15-09-2017	7850	7900	7800	7850	68407700	8085	8424.75	8379.167	8248.875	44.86
18-09-2017	7900	7900	7825	7850	13151900	8066	8417.25	8377.667	8250	44.86
19-09-2017	7850	7925	7775	7925	29776800	8049	8410.75	8376.5	8251.5	50.44
20-09-2017	7900	7925	7775	7825	29674000	8030	8403.25	8376	8251.5	44.04
22-09-2017	7750	7825	7725	7775	26283500	8011	8396	8374.833	8251.125	41.23
25-09-2017	7775	7825	7725	7800	11458400	7992.5	8390.25	8373.167	8250.875	43.18
26-09-2017	7750	7850	7750	7800	24368000	7974	8384.5	8371.167	8250.375	43.18
27-09-2017	7825	7850	7775	7825	26298600	7956	8377	8369.333	8250.75	45.29
28-09-2017	7800	7850	7700	7700	39139000	7935.5	8362.5	8366.5	8250.375	37.74
29-09-2017	7725	7950	7725	7900	46487800	7920	8351.25	8365	8252.25	51.64
02-10-2017	7900	7950	7875	7925	9926400	7909	8340.25	8364.167	8253.75	53.05
03-10-2017	7900	8025	7800	8000	21948000	7898	8330.25	8363.667	8254.625	57.09
04-10-2017	8000	8050	7975	8000	13975000	7894	8320.75	8363.333	8256.125	57.09
05-10-2017	8025	8025	7925	7950	14579200	7888.5	8310.25	8362.333	8258.125	53.53
06-10-2017	8025	8025	7950	7975	22631900	7886	8301.5	8361.667	8259.5	55.04
09-10-2017	8000	8025	7975	7975	6730400	7883.5	8293.25	8360.833	8260.125	55.04
10-10-2017	7950	8025	7950	7975	20537300	7881.5	8286	8361.333	8260.625	55.04
11-10-2017	7975	8025	7900	8025	21573000	7883	8278.25	8361.833	8261.5	58.42
12-10-2017	8050	8200	8025	8200	22737500	7887.5	8273.25	8363.667	8263.625	67.59
13-10-2017	8175	8475	8150	8475	41940300	7900	8272	8367	8267	76.41
16-10-2017	8475	8525	8275	8375	26598000	7911	8269	8369.167	8269.75	69.05
17-10-2017	8300	8325	8100	8250	37010200	7920.5	8264.5	8370	8271.75	61.13
18-10-2017	8150	8200	8025	8050	32143300	7926	8259	8370.167	8273.125	51.04
19-10-2017	8050	8100	7925	7925	32412000	7926.5	8254.75	8368.333	8274	45.94
20-10-2017	8000	8150	7950	8000	24764300	7926.5	8249.75	8366.167	8276.125	49.22
23-10-2017	8000	8150	8000	8050	12519500	7927.5	8242.75	8363.333	8278.25	51.34
24-10-2017	8000	8200	8000	8175	14194000	7932.5	8236.75	8361.833	8281.375	56.26
25-10-2017	8200	8200	8050	8150	31668600	7940	8231.25	8359.167	8283.625	55.06
26-10-2017	8150	8150	7975	8000	21507300	7943	8224	8355.833	8286	48.40
27-10-2017	7975	8075	7900	7900	25414900	7944.5	8215.5	8352.5	8288.875	44.53
30-10-2017	7950	8025	7900	8000	20373600	7947.5	8208.5	8350.833	8290.75	48.93
31-10-2017	8075	8075	8000	8000	20477100	7949.5	8201.75	8349.833	8291.625	48.93
01-11-2017	8000	8100	8000	8075	20372200	7953.5	8195	8348.667	8291.375	52.22
02-11-2017	8100	8200	8075	8150	27319900	7958	8186.5	8348.333	8290.75	55.32
03-11-2017	8150	8150	8025	8100	18109000	7960.5	8177.5	8347.833	8290.25	52.86
06-11-2017	8075	8125	8050	8075	13226900	7962.5	8169.5	8344.5	8290.625	51.62
07-11-2017	8075	8200	8050	8200	14733300	7966.5	8162.5	8342.667	8291	57.04
08-11-2017	8150	8300	8100	8300	17351000	7972.5	8157.25	8341.333	8291.625	60.82
09-11-2017	8300	8325	8225	8275	19154200	7980	8153.5	8340	8292.25	59.41
10-11-2017	8225	8425	8200	8350	21907200	7989.5	8149.75	8339.667	8293	62.23
13-11-2017	8350	8375	8300	8350	19112700	7999	8145.25	8339	8294.625	62.23
14-11-2017	8350	8375	8275	8300	30370500	8010	8136.75	8337.5	8296.5	59.06
15-11-2017	8300	8300	8150	8175	27970500	8017.5	8129.5	8335.167	8297.375	51.92
16-11-2017	8200	8300	8175	8250	18888400	8026	8124.75	8332	8298.75	55.40
17-11-2017	8300	8325	8200	8200	18047300	8037	8119.5	8328.833	8299.5	52.67
20-11-2017	8300	8300	8200	8200	15859900	8044.5	8112	8326	8299.875	52.67
21-11-2017	8175	8250	8075	8125	20031300	8049	8104.25	8321.667	8299.75	48.50
22-11-2017	8150	8450	8150	8450	44718900	8060	8099.5	8319.5	8302	62.39
23-11-2017	8500	8500	8400	8475	22538000	8071.5	8096.5	8317.5	8304.25	63.21
24-11-2017	8400	8550	8375	8550	16053600	8084.5	8094.25	8316.167	8306.75	65.64
27-11-2017	8475	8600	8450	8525	29480600	8098	8091.5	8315.833	8308.875	64.12
28-11-2017	8450	8450	8350	8375	37782300	8108.5	8087.25	8314.333	8310.375	55.78
29-11-2017	8375	8400	8325	8350	20756600	8117	8083	8312.833	8311.625	54.51
30-11-2017	8300	8350	7975	7975	66309200	8120	8075	8308.833	8312	39.84
04-12-2017	8175	8300	8100	8100	42133200	8126.5	8068.75	8306.167	8312.75	45.14
05-12-2017	8125	8300	8125	8200	28286400	8134.5	8063.5	8305	8313.5	49.01
06-12-2017	8150	8475	8150	8350	35433100	8145.5	8059.75	8304.833	8314.75	54.23
07-12-2017	8350	8375	8275	8300	13232000	8155	8055.5	8303	8315.75	52.31
08-12-2017	8250	8325	8225	8250	10274500	8166	8050.75	8297	8316.375	50.38
11-12-2017	8250	8450	8250	8400	16605000	8176	8048	8292.833	8317.75	55.65
12-12-2017	8450	8450	8175	8200	35361100	8181.5	8045.25	8287.333	8318.5	48.29
13-12-2017	8175	8200	8075	8100	29885700	8183.5	8040.75	8281.333	8318.625	45.08
14-12-2017	8200	8350	8150	8325	32461700	8190	8042	8277.167	8320	52.70
15-12-2017	8325	8325	8200	8300	27656800	8197	8042.75	8272.5	8321	51.84
18-12-2017	8200	8275	8075	8175	24673600	8201	8043.5	8268	8321.5	47.65
19-12-2017	8150	8200	8125	8175	18550800	8205	8044.25	8263.833	8321.875	47.65
20-12-2017	8150	8175	7975	8000	38299700	8205.5	8043.5	8259.167	8322.375	42.12
21-12-2017	8050	8175	8025	8100	15656700	8207	8045	8254.5	8323.125	45.98
22-12-2017	8100	8200	8075	8200	15451000	8207	8047.25	8251.167	8324.5	49.60
27-12-2017	8200	8225	8125	8150	28066200	8200.5	8050.25	8248.167	8325.375	47.87
28-12-2017	8200	8200	8025	8050	43106600	8194	8052.5	8244	8325.375	44.53
29-12-2017	8150	8350	8100	8300	89127600	8195	8057.75	8241.333	8326.25	53.30
02-01-2018	8300	8400	8150	8200	24661300	8198	8062	8238.667	8327.125	49.90
03-01-2018	8250	8250	8000	8050	40976100	8200.5	8063.5	8236.667	8326.375	45.24
04-01-2018	8075	8225	8050	8225	30604400	8205	8065.75	8234.833	8325.875	50.99
05-01-2018	8150	8300	8125	8300	18885300	8210	8068.75	8231.833	8325	53.26
08-01-2018	8300	8325	8200	8300	17178400	8212.5	8072.5	8228.667	8324.5	53.26
09-01-2018	8300	8300	8150	8175	23323800	8213	8076.5	8225.167	8322.625	48.89
10-01-2018	8275	8300	8175	8275	29616100	8218.5	8080.75	8222.167	8321.5	52.26
11-01-2018	8275	8275	8125	8250	19294700	8225.5	8085	8218.833	8320.75	51.35
12-01-2018	8200	8250	8175	8175	15456000	8229	8088.25	8215.333	8320.375	48.61
15-01-2018	8175	8200	8125	8175	12912900	8232.5	8091	8212	8320.5	48.61
16-01-2018	8200	8250	8125	8225	25472200	8235.5	8094.5	8208.5	8320.375	50.65
17-01-2018	8150	8300	8125	8200	44342900	8236.5	8097.25	8203.167	8320.375	49.59
18-01-2018	8275	8300	8200	8300	41790200	8240.5	8100.5	8198.5	8321	53.75
19-01-2018	8300	8350	8250	8350	28789700	8246	8104.25	8195	8319.875	55.72
22-01-2018	8350	8350	8200	8250	40680600	8247	8106.75	8190.667	8318.75	51.04
23-01-2018	8300	8525	8250	8525	39074200	8251.5	8112	8188.667	8318.875	60.79
24-01-2018	8525	8750	8450	8725	36840200	8260.5	8120.25	8189.167	8320.125	66.08
25-01-2018	8675	8750	8625	8725	27585500	8268	8128.75	8189.167	8321.75	66.08
26-01-2018	8725	8725	8500	8625	24505100	8273.5	8136.25	8188	8322.625	61.29
29-01-2018	8650	8675	8500	8650	17150200	8280.5	8145.25	8184.667	8323.25	62.03
30-01-2018	8650	8650	8400	8425	23643200	8285.5	8151.5	8181.5	8322.75	52.31
31-01-2018	8400	8700	8375	8500	29112000	8290.5	8158.25	8180	8321.625	54.85
01-02-2018	8525	8750	8525	8575	31700800	8298	8167.5	8179	8321.125	57.30
02-02-2018	8700	8750	8625	8700	24482800	8308	8176.25	8177.333	8321.5	61.09
05-02-2018	8500	8650	8450	8525	23045600	8316	8182.5	8174.833	8320.25	53.88
06-02-2018	8350	8475	8350	8425	33410900	8315.5	8187.75	8171.5	8318.5	50.23
07-02-2018	8500	8600	8375	8450	31215400	8315	8193.25	8169.333	8316.875	51.13
08-02-2018	8500	8525	8350	8375	28406900	8311.5	8198	8166.667	8315	48.33
09-02-2018	8250	8350	8175	8200	64748600	8305	8201.5	8162.667	8313.125	42.49
12-02-2018	8300	8300	8200	8200	20368800	8301.5	8205	8158.667	8311.125	42.49
13-02-2018	8200	8300	8200	8275	30608200	8300	8208.5	8155.333	8309.625	45.75
14-02-2018	8275	8375	8275	8375	24033700	8308	8214	8152.667	8308.625	49.83
15-02-2018	8425	8425	8275	8275	14832000	8311.5	8219	8149.667	8307.5	46.10
19-02-2018	8350	8425	8300	8425	22998500	8316	8225.25	8147.667	8307.75	51.92
20-02-2018	8350	8375	8250	8300	17276200	8315	8230.25	8144.833	8307.375	47.33
21-02-2018	8325	8350	8125	8175	43896000	8312.5	8233.75	8141.167	8305.375	43.22
22-02-2018	8200	8225	8000	8000	33253700	8307.5	8236.75	8136.333	8299.625	38.22
23-02-2018	8125	8250	8100	8200	29457600	8303.5	8239.75	8133.167	8295.5	45.92
26-02-2018	8200	8225	8050	8100	23816800	8301.5	8241.5	8130.667	8290.875	43.03
27-02-2018	8100	8200	8075	8200	23718200	8303.5	8243.5	8128.333	8286.875	46.65
28-02-2018	8175	8175	8075	8075	45102600	8298.5	8244.25	8127.5	8282.5	42.98
01-03-2018	8100	8175	8075	8075	25963100	8294	8245.5	8126.5	8277.875	42.98
02-03-2018	8075	8150	8025	8150	15833800	8293.5	8247.25	8126.833	8274.375	45.94
05-03-2018	8175	8175	8075	8150	19421500	8293	8249	8127.167	8271.125	45.94
06-03-2018	8200	8200	8025	8050	29864500	8294	8249.75	8127	8267.875	42.52
07-03-2018	8000	8025	7775	7825	56371600	8288.5	8247.75	8126.167	8263	36.03
08-03-2018	7925	7925	7775	7850	45172700	8281.5	8244.25	8125.333	8258.75	37.18
09-03-2018	7900	7900	7750	7775	26855700	8274	8237.25	8124.833	8254.625	35.14
12-03-2018	7850	7875	7775	7800	34352400	8269	8231.5	8124.667	8250.25	36.39
13-03-2018	7775	7775	7675	7700	29718200	8257	8226	8124.167	8245.25	33.60
14-03-2018	7650	7725	7575	7575	25878500	8244.5	8221.25	8122.833	8240.125	30.46
15-03-2018	7525	7575	7425	7450	38893700	8232.5	8216.5	8119.833	8235.625	27.67
16-03-2018	7450	7525	7350	7450	93558800	8217	8211	8116.167	8230.375	27.67
19-03-2018	7450	7475	7250	7275	44260000	8196.5	8203.25	8111.333	8223	24.09
20-03-2018	7225	7350	7200	7300	53047800	8176.5	8194.5	8107.167	8215.625	25.57
21-03-2018	7350	7350	7275	7300	41451100	8159	8186	8104	8208.625	25.57
22-03-2018	7350	7450	7325	7350	40302400	8140.5	8179.5	8100.667	8201.75	28.80
23-03-2018	7050	7275	7050	7275	38206300	8121	8173.25	8097	8194.375	26.91
26-03-2018	7275	7275	7175	7225	22640900	8102	8165.5	8092.833	8187	25.71
27-03-2018	7300	7375	7250	7300	24060300	8084.5	8158.5	8088.833	8180.125	30.72
28-03-2018	7225	7250	7075	7100	32341200	8062	8148.75	8083.667	8171.875	25.73
29-03-2018	7175	7325	7050	7300	40859700	8044	8140.25	8079.5	8163.375	36.79
02-04-2018	7350	7600	7300	7550	30899400	8029	8134.75	8076.667	8156.125	47.35
03-04-2018	7500	7750	7450	7675	30007800	8015.5	8130.75	8074.667	8150.125	51.69
04-04-2018	7675	7675	7475	7575	22563400	8002	8124.5	8071.833	8143.5	48.26
05-04-2018	7625	7650	7475	7600	16561500	7983.5	8117.5	8069.167	8137.375	49.17
06-04-2018	7600	7600	7525	7525	8268700	7959.5	8110	8066.667	8131.75	46.53
09-04-2018	7550	7750	7550	7750	17097200	7940	8104	8065.833	8126.875	54.43
10-04-2018	7700	7850	7675	7825	27654600	7924	8098.75	8065.5	8122	56.73
11-04-2018	7875	7975	7850	7950	34716800	7910	8095.25	8066.833	8116	60.31
12-04-2018	7850	7925	7700	7725	26558600	7896	8090.75	8066.333	8110.125	51.96
13-04-2018	7750	7825	7525	7525	17816300	7876.5	8083.5	8064.333	8104.125	45.88
16-04-2018	7575	7725	7500	7600	14069100	7857	8077.5	8064	8098.5	48.32
17-04-2018	7700	7700	7525	7625	21387700	7835.5	8071.75	8062.667	8091.875	49.15
18-04-2018	7625	7625	7475	7525	23356500	7815.5	8065.75	8060.167	8085	45.99
19-04-2018	7525	7700	7525	7700	16252800	7801	8058.25	8058.833	8078.875	51.82
20-04-2018	7650	7675	7550	7575	11507300	7783.5	8049.25	8056.667	8072.875	47.85
23-04-2018	7600	7600	7475	7475	12648900	7765.5	8038.5	8053.833	8066.375	44.88
24-04-2018	7400	7475	7300	7325	33995200	7748	8026.5	8050.333	8059	40.80
25-04-2018	7400	7425	7150	7150	31138100	7727	8014.25	8045.667	8050.75	36.61
26-04-2018	7175	7300	7050	7075	40289400	7703	8001.5	8040	8042.25	34.95
27-04-2018	7250	7250	7100	7225	29051900	7680	7994	8036	8034.5	40.73
30-04-2018	7275	7300	7150	7150	20489400	7657.5	7984.5	8031.833	8026.625	38.87
02-05-2018	7200	7375	7150	7375	28029500	7636.5	7976.25	8029	8019.875	46.72
03-05-2018	7375	7400	7275	7275	38116700	7616	7965.5	8025.5	8012.625	44.02
04-05-2018	7200	7300	7125	7250	20155100	7597.5	7955	8021.667	8005.25	43.34
07-05-2018	7300	7300	7050	7075	24167400	7579	7943.25	8017.5	7997	38.84
08-05-2018	7075	7100	6825	6950	45877500	7554	7928.75	8011.167	7988.375	35.97
09-05-2018	6800	7125	6800	7100	51249600	7534	7917.75	8005.667	7981.5	41.55
11-05-2018	7150	7200	7050	7050	21370800	7511	7907.25	7999.333	7974	40.29
14-05-2018	6950	7100	6950	7025	28081600	7490	7894.25	7992.833	7968.125	39.65
15-05-2018	7025	7100	6925	6925	30656400	7467	7880.5	7986	7961.625	37.08
16-05-2018	6900	6925	6650	6900	39298500	7442	7867.75	7978.833	7955.625	36.44
17-05-2018	6900	6925	6725	6725	31996300	7413.5	7853.25	7970.5	7948.75	32.27
18-05-2018	6800	6800	6525	6525	32946300	7383	7838.5	7960.833	7941	28.29
21-05-2018	6600	6675	6525	6525	19666000	7357	7822.75	7950.833	7933.875	28.29
22-05-2018	6575	7000	6550	6950	52564600	7339	7810.25	7942.5	7928.75	45.02
23-05-2018	7000	7225	6950	7000	46432300	7323.5	7798.75	7932.667	7924.5	46.59
24-05-2018	7150	7300	7125	7225	31517700	7312	7790.5	7925	7921.5	53.12
25-05-2018	7275	7275	7050	7250	23149300	7303	7780	7918.333	7918.875	53.79
28-05-2018	7100	7300	7100	7175	20768800	7295	7769.75	7912.5	7915.875	51.40
30-05-2018	7125	7200	6950	7000	38264900	7286	7759.25	7906.333	7911.375	46.23
31-05-2018	7075	7150	6850	6900	99330400	7275	7746	7899	7905.875	43.54
04-06-2018	7050	7100	6975	7000	29071700	7269.5	7733	7892	7900.875	46.87
05-06-2018	6950	7050	6950	7000	32973400	7263.5	7720	7884.167	7896.25	46.87
06-06-2018	7000	7025	6950	6975	27978000	7257	7708	7876.333	7892.25	46.09
07-06-2018	7000	7025	6950	6975	34005400	7249.5	7695	7869.5	7887.875	46.09
08-06-2018	6875	6975	6875	6900	82723800	7242	7681.5	7862.833	7883.25	43.54
20-06-2018	6850	6950	6625	6950	94750500	7236.5	7669.25	7855.833	7878.75	45.69
21-06-2018	7100	7100	6675	6675	40710000	7224	7654.25	7847	7872.625	37.26
22-06-2018	6675	6675	6575	6600	30220100	7214	7638	7837.167	7866.25	35.35
25-06-2018	6700	6725	6575	6600	35216300	7200	7622	7826.833	7859.625	35.35
26-06-2018	6550	6800	6550	6700	21592800	7183	7606	7817.5	7853.25	40.11
27-06-2018	6725	6750	6425	6425	26041600	7158	7586.75	7806.5	7845.5	32.93
28-06-2018	6425	6475	6275	6350	47122000	7133.5	7567.75	7794.167	7837.25	31.28
29-06-2018	6400	6600	6375	6600	44077400	7113.5	7548.5	7782.833	7830.25	41.73
02-07-2018	6650	6650	6250	6250	30044400	7088	7523.75	7769.333	7822	33.95
03-07-2018	6250	6400	6100	6100	31918600	7055	7497.5	7754.333	7813.125	31.26
04-07-2018	6175	6425	6125	6250	26706500	7023.5	7473.75	7740.333	7805	36.67
05-07-2018	6200	6375	6200	6300	10071000	6990.5	7450.25	7727	7797.75	38.40
06-07-2018	6375	6375	6250	6300	12516100	6962	7429	7714.5	7790.25	38.40
09-07-2018	6350	6400	6250	6325	17337000	6938	7407.25	7701.667	7782.75	39.37
10-07-2018	6450	6550	6350	6350	36086900	6913	7385	7689.333	7776.25	40.38
11-07-2018	6300	6625	6275	6625	29415100	6893	7364.25	7678.833	7770.25	50.17
12-07-2018	6575	6700	6550	6675	22465500	6876	7345.75	7669.167	7764.125	51.72
13-07-2018	6750	6825	6650	6800	27647800	6858	7329.5	7658.167	7758.625	55.46
16-07-2018	6700	6725	6550	6700	16831500	6840.5	7312	7646.333	7752.625	51.99
17-07-2018	6550	6675	6500	6625	15901500	6823.5	7294.5	7633.5	7746.25	49.49
18-07-2018	6700	6750	6575	6650	19002100	6810	7279	7621	7740.25	50.35
19-07-2018	6650	6750	6650	6700	27562100	6801	7264	7609.833	7734.5	52.10
20-07-2018	6700	6750	6575	6675	22005400	6793	7248	7598.667	7728.25	51.13
23-07-2018	6750	6750	6675	6675	13735600	6782	7231	7590	7722.5	51.13
24-07-2018	6625	6750	6625	6650	8932500	6772	7214.75	7580.333	7716.875	50.05
25-07-2018	6725	6900	6650	6875	15946900	6762	7199.25	7571.5	7712.25	58.55
26-07-2018	6925	6950	6650	6675	20823800	6750	7183	7560.333	7706.625	50.35
27-07-2018	6700	7000	6700	6975	31156700	6744.5	7171	7551.5	7702.375	59.51
30-07-2018	7000	7100	6900	7100	21379900	6745	7162	7543.833	7699.375	62.60
31-07-2018	7050	7150	6975	7150	25841400	6749	7151.5	7535.5	7695.625	63.80
01-08-2018	7150	7475	7150	7475	53935800	6756.5	7145.25	7530.667	7693.375	70.40
02-08-2018	7500	7500	7300	7300	19141400	6761.5	7136.25	7525.333	7689.875	63.67
03-08-2018	7275	7300	7050	7125	24035700	6763.5	7126.75	7517.333	7685.5	57.72
06-08-2018	7250	7475	7200	7425	37077600	6773.5	7120.25	7511.5	7682.875	63.94
07-08-2018	7475	7475	7325	7375	23222200	6783	7112.5	7506.167	7679.875	62.29
08-08-2018	7400	7450	7325	7425	16794100	6797	7105.25	7501.167	7677.125	63.31
09-08-2018	7300	7525	7300	7500	17331500	6816.5	7099.75	7497.833	7674.75	64.84
10-08-2018	7450	7475	7325	7400	16288400	6834	7095.5	7493.167	7671.625	61.18
13-08-2018	7275	7275	7075	7100	25732900	6837	7088	7485.833	7666.125	51.73
14-08-2018	7075	7225	6825	6825	34274000	6833.5	7078.5	7477	7657.875	44.89
15-08-2018	6900	7050	6600	6975	44615000	6828.5	7070.25	7469.833	7650.875	48.86
16-08-2018	6975	7250	6850	7100	21705200	6825.5	7064.25	7461.833	7645.125	51.97
20-08-2018	7250	7400	7150	7400	44690500	6830	7062.5	7456.5	7641.875	58.49
21-08-2018	7400	7475	7325	7475	20659500	6839.5	7062.75	7452.667	7639.625	59.95
23-08-2018	7475	7525	7300	7425	30246600	6850	7062.5	7447.333	7636.75	58.47
24-08-2018	7375	7450	7275	7375	15617800	6857.5	7063.5	7441.167	7633.375	56.96
27-08-2018	7375	7600	7350	7575	32820400	6869	7066.25	7436.333	7630.375	61.28
28-08-2018	7575	7600	7350	7350	17798200	6876.5	7066.75	7430.833	7626.375	54.63
29-08-2018	7450	7550	7375	7475	26083000	6886.5	7068	7425.5	7623.75	57.40
30-08-2018	7500	7500	7350	7475	15151400	6898	7070	7420.333	7621.625	57.40
31-08-2018	7400	7400	7200	7250	40829300	6904	7070.25	7414.167	7617.875	50.92
03-09-2018	7275	7275	7075	7100	25016000	6912.5	7068.25	7407	7613.375	47.11
04-09-2018	7100	7100	7000	7075	30739500	6922	7068	7399.333	7608.375	46.48
05-09-2018	6900	6950	6725	6775	52098900	6925.5	7062.75	7389.833	7601.5	39.68
06-09-2018	6675	6875	6600	6800	60188600	6927.5	7055.25	7379.833	7595	40.46
07-09-2018	6900	7175	6825	7175	42928600	6942.5	7050.25	7372	7590.5	50.77
10-09-2018	7125	7175	6975	7175	21884300	6959	7046.25	7364.833	7585.375	50.77
12-09-2018	7175	7275	7125	7125	27126400	6969.5	7041.5	7355.5	7579.5	49.45
13-09-2018	7275	7275	7000	7075	22644700	6986	7037	7344.5	7573.5	48.10
14-09-2018	7075	7225	7050	7225	17697900	7008.5	7031.75	7334.5	7567.875	52.31
17-09-2018	7125	7125	6950	6950	15380700	7022.5	7023	7323.333	7560.875	45.09
18-09-2018	6925	7125	6875	7025	31839500	7037	7013.75	7312.5	7554.5	47.23
19-09-2018	7100	7400	7100	7400	28048600	7059	7010.5	7305.667	7550.625	56.38
20-09-2018	7400	7575	7325	7500	37420600	7082.5	7010.25	7299	7546.875	58.45
21-09-2018	7475	7475	7225	7250	48533000	7100.5	7006.75	7290.167	7542.125	51.83
24-09-2018	7200	7225	7075	7125	24764900	7110.5	7001.75	7279.667	7536.75	48.85
25-09-2018	7100	7200	7075	7200	14404300	7121	6998.5	7270.833	7532.125	50.68
26-09-2018	7200	7425	7200	7350	25803300	7132	6995	7263.667	7526.625	54.21
27-09-2018	7225	7375	7200	7375	29349300	7145.5	6993	7256.5	7521.125	54.79
28-09-2018	7275	7450	7275	7350	31995300	7160	6991.75	7249.667	7515.125	54.05
01-10-2018	7225	7475	7225	7325	14131300	7173.5	6991.75	7243.833	7509.125	53.28
02-10-2018	7450	7450	7125	7200	19915100	7183.5	6992.25	7237.167	7503.25	49.47
03-10-2018	7250	7275	7175	7200	16575900	7194	6993.5	7230	7497.5	49.47
04-10-2018	7125	7150	7025	7075	19705600	7202	6992	7221.333	7493	45.68
05-10-2018	6975	7050	6900	6950	25996300	7208	6990	7212.5	7487.25	42.20
08-10-2018	6900	6975	6850	6850	19133100	7207.5	6984.75	7202	7480.5	39.60
09-10-2018	6975	7025	6850	7025	17361000	7214.5	6982.25	7193.5	7473.875	45.88
10-10-2018	7000	7050	6900	6950	17102700	7214	6979.25	7185.333	7467.125	43.78
11-10-2018	6800	6825	6700	6725	40456500	7206.5	6975.75	7176.833	7459.5	38.13
12-10-2018	6775	6925	6775	6850	28756200	7200.5	6974.75	7167.833	7451.75	42.57
15-10-2018	6850	6925	6825	6850	18822300	7188	6972.25	7159.5	7445	42.57
16-10-2018	6900	6975	6825	6975	18553300	7181.5	6971.5	7151.333	7439.375	46.97
17-10-2018	7075	7100	6975	7025	23333900	7179.5	6971.5	7144.333	7432.875	48.67
18-10-2018	7025	7025	6950	7025	12591900	7171.5	6972.5	7137.333	7426.5	48.67
19-10-2018	7000	7350	6975	7300	48440500	7170	6976.5	7131.667	7422.125	57.36
22-10-2018	7275	7300	7200	7275	22418400	7167	6982	7125.833	7417.625	56.43
23-10-2018	7200	7375	7125	7350	38954800	7164	6990.25	7121.167	7414.375	58.61
24-10-2018	7350	7450	7300	7300	36406600	7162	6998	7117.667	7410.375	56.58
25-10-2018	7100	7375	7100	7375	26522600	7167.5	7002.25	7114.5	7406.25	58.88
26-10-2018	7375	7425	7275	7425	22297400	7179.5	7006.5	7112.167	7402.625	60.39
29-10-2018	7475	7625	7450	7500	50786300	7190	7009.25	7110.167	7399.875	62.61
30-10-2018	7500	7750	7450	7700	39056900	7202	7013.75	7110.167	7396.875	67.79
31-10-2018	7725	7900	7700	7900	46586400	7212	7021	7112.333	7395.375	71.97
01-11-2018	7925	8050	7900	8050	59367100	7223.5	7031.5	7116.333	7395.375	74.63
02-11-2018	8150	8200	8050	8175	58720200	7238.5	7044.25	7121.167	7395.125	76.62
05-11-2018	8150	8250	8050	8250	32945600	7256	7056.75	7127.667	7394.875	77.75
06-11-2018	8250	8250	7975	8100	40294600	7266.5	7067.75	7133	7393.875	70.43
07-11-2018	8125	8325	8050	8225	44005500	7284	7080.25	7139.167	7394.125	72.73
08-11-2018	8300	8425	8150	8200	48031900	7298.5	7092.5	7144.833	7393.75	71.53
09-11-2018	8200	8250	8100	8175	26391600	7312.5	7105.25	7150.833	7393.375	70.28
12-11-2018	8050	8125	7875	7875	27601900	7325	7114.5	7155.167	7391.875	57.34
13-11-2018	7850	8100	7825	8000	40483500	7343	7127.75	7159.833	7391	60.60
14-11-2018	8200	8300	8100	8175	35668500	7365	7143.5	7167	7390.75	64.66
15-11-2018	8325	8525	8275	8525	59979400	7400	7162.75	7175.167	7392.375	71.09
16-11-2018	8500	8575	8400	8550	45617600	7435	7181.25	7181.833	7393.625	71.49
19-11-2018	8550	8550	8400	8500	26364000	7461.5	7202	7187.333	7394.375	69.42
21-11-2018	8300	8575	8275	8450	27715700	7487	7223	7193.167	7395.375	67.33
22-11-2018	8250	8475	8250	8450	21296200	7513.5	7241.5	7198.833	7395	67.33
23-11-2018	8400	8425	8300	8400	7150800	7540	7263	7204.667	7393.375	65.06
26-11-2018	8375	8425	8325	8325	18712300	7562	7285.25	7208.5	7391.375	61.69
27-11-2018	8225	8450	8225	8400	21522600	7591	7306.75	7212.333	7390.25	63.71
28-11-2018	8400	8400	8175	8400	40728200	7618.5	7327.75	7215.333	7389	63.71
29-11-2018	8450	8575	8400	8475	46667000	7640	7349.5	7220.333	7389.25	65.81
30-11-2018	8575	8625	8375	8550	69165200	7661	7371.75	7227.167	7389.5	67.81
03-12-2018	8700	8775	8525	8600	44652600	7688	7394.25	7233.833	7389.625	69.10
04-12-2018	8600	8600	8425	8525	50127600	7716	7413.25	7239.833	7388.75	64.88
05-12-2018	8400	8475	8250	8325	28909900	7738.5	7429.75	7245.167	7387.75	55.19
06-12-2018	8200	8250	8050	8100	55894200	7753.5	7442.75	7247.833	7386.125	46.74
07-12-2018	8100	8275	8075	8225	58677800	7770.5	7458	7252.167	7385	51.21
10-12-2018	8075	8175	8050	8150	23912000	7786.5	7473.25	7256.667	7383.875	48.58
11-12-2018	8150	8250	8150	8150	34673200	7803	7488.25	7262.167	7383.625	48.58
12-12-2018	8275	8275	8200	8250	23533500	7824	7503.75	7269.5	7383.875	52.37
13-12-2018	8300	8625	8275	8450	57420600	7849	7521.5	7278.667	7384.75	58.89
14-12-2018	8500	8500	8400	8450	36739100	7876.5	7539.25	7286.833	7385.125	58.89
17-12-2018	8450	8450	8250	8300	37179000	7903.5	7555.75	7294.5	7385.25	52.62
18-12-2018	8200	8375	8200	8375	27136700	7934	7570.75	7301.167	7385	55.19
19-12-2018	8350	8450	8325	8425	29886700	7962	7588.25	7308.833	7385.625	56.87
20-12-2018	8325	8525	8325	8475	24652800	7992.5	7603.25	7317	7387.125	58.54
21-12-2018	8450	8450	8300	8425	31157200	8026.5	7616.5	7326	7389.25	56.20
26-12-2018	8250	8300	8125	8125	19355100	8052	7626.25	7333.833	7388.875	44.63
27-12-2018	8300	8325	8175	8225	25748300	8079.5	7633.75	7341.333	7389.5	48.44
28-12-2018	8275	8400	8225	8225	24480400	8104.5	7643	7349.167	7389.625	48.44
02-01-2019	8200	8275	8125	8200	14014100	8128	7653.75	7357	7390.25	47.49
03-01-2019	8100	8400	8100	8375	25148400	8155	7663.25	7366.667	7391.75	54.24
04-01-2019	8400	8450	8200	8350	32475900	8176	7673	7376.333	7392.75	53.19
07-01-2019	8450	8475	8150	8150	32649700	8193.5	7680.25	7385.833	7392.75	45.58
08-01-2019	8150	8225	8125	8175	29130800	8210	7687	7396.833	7393.375	46.61
09-01-2019	8225	8275	8150	8200	42977800	8228	7695	7408	7395.25	47.67
10-01-2019	8175	8200	7950	8200	76803900	8244.5	7706	7416.333	7397	47.67
11-01-2019	8300	8300	8225	8300	32212200	8262	7720.75	7425	7399.625	52.10
14-01-2019	8225	8225	8050	8150	40449800	8275	7732.5	7431.167	7401.375	45.83
15-01-2019	8150	8150	8050	8150	56524700	8284	7743	7437.167	7403.625	45.83
16-01-2019	8175	8250	8125	8250	33593600	8291	7751.5	7444.333	7407	50.44
17-01-2019	8250	8325	8200	8275	38888100	8295.5	7759.5	7452.833	7411.125	51.55
18-01-2019	8300	8475	8275	8475	45180500	8301.5	7770	7463.333	7416.25	59.39
21-01-2019	8475	8550	8300	8325	39949600	8303	7779.5	7472.167	7421.5	52.53
22-01-2019	8375	8375	8150	8200	33129500	8305	7785.75	7480.167	7426	47.59
23-01-2019	8200	8275	8175	8175	26554900	8304	7794	7488.167	7430.375	46.65
24-01-2019	8225	8450	8225	8425	56764700	8308.5	7803.5	7497.833	7435.75	56.04
25-01-2019	8475	8475	8275	8425	27967500	8313.5	7813	7508	7441.5	56.04
28-01-2019	8450	8450	8275	8375	25672700	8323.5	7824.25	7517.5	7447.25	53.84
29-01-2019	8375	8400	8275	8375	34675500	8331	7837	7528.833	7452.625	53.84
30-01-2019	8275	8375	8225	8350	40835000	8334.5	7849.75	7540.5	7458.875	52.64
31-01-2019	8375	8450	8325	8450	49304900	8333	7866.5	7552.833	7464.625	56.78
01-02-2019	8475	8500	8350	8450	23915300	8331	7883	7564.5	7469.125	56.78
04-02-2019	8450	8475	8175	8200	27634200	8325	7893.25	7576.333	7471.75	45.30
06-02-2019	8275	8350	8225	8225	28617900	8320.5	7903.75	7588.833	7475	46.47
07-02-2019	8225	8275	8150	8200	27500100	8315.5	7914.5	7599.5	7478	45.42
08-02-2019	8150	8225	8100	8150	36834100	8310.5	7925.25	7612.167	7481.125	43.33
11-02-2019	8125	8150	8000	8000	34439900	8304	7933	7624.833	7482.375	37.71
12-02-2019	8000	8000	7650	7650	84655500	8289	7940	7634.167	7481.5	28.45
13-02-2019	7700	7775	7550	7675	60065900	8274.5	7946.5	7643.333	7480.125	29.77
14-02-2019	7775	7775	7550	7600	37462300	8257	7948.5	7652	7479.5	28.09
15-02-2019	7650	7650	7525	7600	51353000	8238	7949.5	7660.5	7479.875	28.09
18-02-2019	7725	7925	7700	7875	39041200	8223.5	7955.75	7670.667	7481.25	42.03
19-02-2019	7800	7875	7725	7775	24292900	8208.5	7962.25	7678.333	7482	39.06
20-02-2019	7850	7875	7625	7775	46538800	8197.5	7968	7685.667	7483.25	39.06
21-02-2019	7700	7725	7650	7700	41248700	8189.5	7971.5	7691.667	7483.25	36.80
22-02-2019	7650	7700	7575	7625	32076500	8177.5	7974	7697.833	7483.5	34.65
25-02-2019	7625	7800	7575	7650	34983600	8167.5	7977	7704.667	7484.375	35.99
26-02-2019	7625	7675	7600	7600	29923400	8156.5	7979.75	7711	7485.75	34.46
27-02-2019	7650	7650	7525	7600	38903200	8143.5	7983.75	7717	7488	34.46
28-02-2019	7550	7550	7150	7150	119005400	8117.5	7983.25	7720.167	7488.375	23.87
01-03-2019	7250	7400	7225	7225	56265500	8093	7984.75	7723.833	7488.375	27.85
04-03-2019	7200	7275	7150	7150	31484700	8070	7986.75	7727.167	7488.375	26.37
05-03-2019	7125	7375	7025	7300	60708500	8048.5	7991.25	7730	7488	33.95
06-03-2019	7400	7400	7275	7325	35643300	8026.5	7994.25	7734.333	7488.25	35.15
08-03-2019	7200	7225	7150	7150	86989800	8000	7996.25	7735.5	7487.75	30.92
11-03-2019	7300	7300	7175	7175	48950000	7975	8000.75	7736	7488.25	32.18
12-03-2019	7250	7350	7175	7175	49506800	7956	8004	7736.167	7489.375	32.18
13-03-2019	7100	7150	7100	7100	45372300	7933.5	8006.5	7733.667	7489.375	30.26
14-03-2019	7125	7275	7125	7275	40158700	7914.5	8009.5	7733.5	7490.5	39.33
15-03-2019	7200	7375	7200	7225	79594400	7895	8011.5	7734.167	7491.5	37.82
18-03-2019	7300	7400	7275	7400	41791600	7875.5	8015.25	7734	7493.875	45.69
19-03-2019	7300	7325	7225	7300	52888400	7854.5	8015.25	7733.5	7495.875	42.39
20-03-2019	7300	7350	7225	7250	41291600	7836.5	8015	7732.333	7498.5	40.80
21-03-2019	7300	7325	7225	7250	42967500	7818	8014	7730.667	7502.125	40.80
22-03-2019	7275	7300	7225	7250	23137300	7799	8013.5	7729.667	7505.75	40.80
25-03-2019	7175	7175	7000	7050	63048600	7776	8010.25	7729.333	7506.25	34.37
26-03-2019	7100	7175	7075	7150	33501900	7753	8007.5	7731.5	7507	39.50
27-03-2019	7175	7200	7100	7100	23670600	7732	8003.5	7732.333	7506.375	37.91
28-03-2019	7150	7150	7050	7125	24803000	7711.5	7997.75	7732.5	7505.75	39.23
29-03-2019	7100	7325	7100	7325	52747400	7693	7992	7732	7506.5	48.66
01-04-2019	7375	7400	7275	7275	22056500	7673	7984.25	7730.667	7507.875	46.70
02-04-2019	7325	7450	7300	7450	37573800	7652.5	7977	7730.833	7510.625	53.70
04-04-2019	7500	7625	7500	7575	46613500	7637.5	7970.25	7732.167	7513.5	57.95
05-04-2019	7575	7650	7500	7600	30089700	7625.5	7965.25	7732.333	7516.5	58.76
08-04-2019	7600	7625	7375	7550	35117100	7613	7958.5	7733.667	7519.375	56.41
09-04-2019	7475	7750	7475	7700	44777700	7598.5	7953.5	7735.167	7523	61.40
10-04-2019	7725	7725	7625	7675	25683800	7583.5	7948.5	7736.5	7526.875	60.17
11-04-2019	7675	7675	7475	7550	23593000	7567	7945.25	7738.5	7529.875	54.28
12-04-2019	7450	7575	7450	7475	20910400	7549	7940	7741	7533.875	51.05
15-04-2019	7575	7625	7475	7600	30002000	7534	7934.25	7744.5	7538.875	55.77
16-04-2019	7550	7800	7550	7750	37600500	7520	7926.5	7751	7544.625	60.67
18-04-2019	7925	8025	7775	7850	88459900	7508	7919.5	7758	7550.375	63.57
22-04-2019	7850	7850	7500	7525	33999600	7494.5	7909.75	7760.333	7555.875	50.53
23-04-2019	7625	7675	7550	7650	30486900	7483	7901.75	7763.5	7562.375	54.41
24-04-2019	7625	7675	7600	7650	22044600	7472	7893.75	7767	7567.625	54.41
25-04-2019	7550	7600	7400	7550	34998300	7460	7885.25	7770.167	7574.125	50.72
26-04-2019	7475	7650	7475	7650	31531100	7453	7878.5	7773	7581.875	54.07
29-04-2019	7525	7700	7500	7600	33169300	7452	7870.5	7777.333	7588.625	52.16
30-04-2019	7650	7675	7575	7625	29569700	7451	7862.75	7781.333	7595.25	53.06
02-05-2019	7600	7675	7450	7475	37010600	7448.5	7852.75	7781.833	7601.125	47.35
03-05-2019	7475	7500	7400	7425	30801100	7445	7841.5	7781.333	7606.625	45.59
06-05-2019	7350	7450	7300	7425	22291100	7436	7829.75	7782.5	7612	45.59
07-05-2019	7400	7550	7375	7525	22700800	7431	7819.75	7785.167	7616.5	49.91
08-05-2019	7450	7475	7375	7400	22454500	7423.5	7810.5	7786.5	7620.125	45.09
09-05-2019	7325	7350	7125	7150	42585100	7412.5	7801	7785.167	7621.875	37.32
10-05-2019	7200	7225	7075	7175	37086400	7403.5	7790.5	7783.833	7624.25	38.47
13-05-2019	7100	7150	6975	7025	26992400	7391	7779.25	7781.667	7626.25	34.42
14-05-2019	6900	7050	6825	7000	47782200	7379	7767.75	7779.5	7628	33.78
15-05-2019	7075	7075	6875	6950	30786000	7366	7754.75	7777.833	7629.25	32.48
16-05-2019	6900	6950	6725	6775	47245500	7358.5	7738	7775	7629.75	28.38
17-05-2019	6900	6925	6700	6700	25102800	7348	7720.5	7772.5	7629.875	26.81
20-05-2019	6650	6925	6625	6900	28865800	7343	7706.5	7772.167	7631.125	36.82
21-05-2019	6925	7050	6925	7000	35020100	7337	7692.75	7773.167	7631.75	41.15
22-05-2019	7000	7025	6850	7000	22967500	7330.5	7678.5	7773	7633.375	41.15
23-05-2019	7000	7125	6975	7100	26460200	7329.5	7664.75	7774	7634	45.48
24-05-2019	7125	7200	7050	7175	22372000	7329.5	7652.25	7777	7634.375	48.54
27-05-2019	7175	7225	7100	7125	20859100	7328.5	7642.25	7778.833	7634.25	46.66
28-05-2019	7200	7200	7050	7075	77066000	7328	7630.75	7780.333	7632.25	44.79
29-05-2019	7075	7275	7050	7200	28805600	7326.5	7620.5	7781.833	7631.75	50.17
31-05-2019	7250	7450	7175	7450	46478800	7331	7613	7784.667	7633.375	58.81
10-06-2019	7575	7700	7550	7675	50332200	7336.5	7606	7789	7634.625	64.73
11-06-2019	7525	7675	7450	7625	37387000	7343	7598.75	7791.167	7635.875	62.58
12-06-2019	7500	7575	7450	7500	27570300	7348	7592.25	7792.667	7636.25	57.43
13-06-2019	7450	7525	7375	7500	33860400	7353	7585.5	7793.667	7636.25	57.43
14-06-2019	7500	7575	7400	7425	28282900	7356.5	7577.75	7794.5	7636.375	54.32
17-06-2019	7425	7450	7375	7375	11239700	7363	7569.5	7794.5	7637.75	52.29
18-06-2019	7425	7500	7400	7500	17393200	7370	7561.5	7795	7641.125	56.66
19-06-2019	7550	7650	7550	7650	31520000	7381	7556.5	7796	7644.5	61.24
20-06-2019	7575	7625	7500	7600	26961500	7390.5	7551	7795.333	7647	59.00
21-06-2019	7625	7625	7350	7450	72597200	7393	7543	7792.333	7647.25	52.77
24-06-2019	7375	7450	7300	7350	23779400	7394.5	7533.75	7787.667	7646.625	49.05
25-06-2019	7275	7400	7275	7350	23606900	7392.5	7522.5	7782.167	7646.25	49.05
26-06-2019	7375	7375	7225	7250	20215500	7386	7511.75	7775.5	7645.625	45.34
27-06-2019	7250	7425	7250	7375	24916300	7381.5	7503.5	7770.667	7644.625	50.39
28-06-2019	7400	7475	7350	7450	22286100	7379.5	7496.25	7765.5	7645.125	53.18
01-07-2019	7475	7500	7300	7375	28466100	7373	7485.75	7760	7644.625	50.14
02-07-2019	7400	7400	7250	7300	30466600	7365.5	7474.5	7754.167	7643.75	47.23
03-07-2019	7275	7350	7225	7275	30525700	7360	7463.5	7750.167	7643.875	46.27
04-07-2019	7300	7300	7200	7250	25196500	7355.5	7452.25	7745.167	7644.625	45.27
05-07-2019	7200	7250	7150	7150	17084700	7346.5	7440.25	7738.333	7645	41.44
08-07-2019	7225	7325	7175	7300	20878100	7337.5	7428.75	7730.167	7647.625	48.49
09-07-2019	7325	7325	7225	7275	21689700	7326	7417	7721.667	7650	47.46
10-07-2019	7325	7450	7300	7450	39466400	7324.5	7409.5	7714.667	7651.375	54.69
11-07-2019	7475	7525	7425	7525	33821300	7322	7402.5	7708.5	7653.125	57.39
12-07-2019	7500	7500	7400	7450	31711400	7318	7395	7701.833	7654.75	53.93
15-07-2019	7500	7500	7400	7425	26628700	7315.5	7387.75	7695.333	7656.5	52.78
16-07-2019	7450	7475	7400	7450	18188000	7311.5	7382.25	7689.5	7657.625	53.84
17-07-2019	7400	7400	7100	7100	56668400	7301.5	7376.75	7680.833	7658.375	40.27
18-07-2019	7100	7200	7075	7150	22334900	7292	7371.5	7672.5	7659	42.50
19-07-2019	7175	7200	7075	7100	28008400	7284.5	7366.5	7663.333	7657.5	40.86
22-07-2019	7100	7150	7050	7100	18040600	7278	7361.5	7653.667	7655.5	40.86
23-07-2019	7150	7200	7125	7150	25156100	7272.5	7354.25	7644	7655	43.40
24-07-2019	7225	7250	7175	7175	25597700	7265.5	7348.25	7635	7655.25	44.67
25-07-2019	7225	7300	7175	7300	35643500	7263.5	7343.5	7628.167	7655.75	50.67
26-07-2019	7175	7175	7075	7075	26627900	7262	7337.25	7621.333	7654.375	41.87
29-07-2019	7075	7175	7050	7175	18841000	7262	7332.75	7614.333	7653.375	46.33
30-07-2019	7175	7275	7175	7275	30765800	7267	7329	7608.5	7653	50.43
31-07-2019	7150	7200	7000	7000	61515300	7267	7323	7600.833	7651.375	41.13
01-08-2019	7000	7075	6975	7025	37270900	7268.5	7317.25	7592.667	7650.5	42.18
02-08-2019	6950	7100	6950	7075	40942800	7274.5	7316.5	7583.5	7649.875	44.30
05-08-2019	6975	7025	6900	6925	44819000	7279	7313.5	7573.333	7649.125	39.60
06-08-2019	6800	6900	6750	6750	55429900	7276	7309.5	7563	7648.125	34.94
07-08-2019	6750	6850	6725	6725	31631500	7270.5	7303.75	7552	7647.5	34.31
08-08-2019	6750	6950	6750	6900	31521500	7268.5	7299.5	7541.833	7646.875	42.08
09-08-2019	6900	6950	6775	6775	22712900	7262	7295.75	7530.5	7646	38.57
12-08-2019	6850	6850	6725	6750	17186100	7253.5	7291.5	7519.333	7646.125	37.89
13-08-2019	6750	6750	6600	6675	34123600	7244.5	7286.5	7509.667	7645.25	35.85
14-08-2019	6725	6750	6600	6675	36012100	7236.5	7282.25	7499.333	7644.375	35.85
15-08-2019	6600	6625	6500	6525	36960700	7223	7274.75	7488	7642.125	31.86
16-08-2019	6575	6600	6500	6500	24416100	7204	7267.5	7476.667	7639.5	31.24
19-08-2019	6600	6600	6425	6425	31718800	7179	7257.75	7463.667	7636.5	29.38
20-08-2019	6475	6500	6375	6425	29465900	7155	7249	7450.833	7632.125	29.38
21-08-2019	6425	6500	6350	6350	21306900	7132	7240	7438.833	7627.5	27.49
22-08-2019	6375	6400	6250	6325	53070300	7108.5	7230.75	7426.5	7622.375	26.87
23-08-2019	6350	6575	6275	6575	35340800	7091.5	7224	7415.667	7618.75	41.20
26-08-2019	6475	6650	6425	6575	24275700	7075.5	7219.25	7404.833	7614.75	41.20
27-08-2019	6625	6625	6500	6525	79684000	7056	7213	7393	7610.25	39.41
28-08-2019	6525	6575	6425	6450	28499000	7032	7206.5	7381.667	7605	36.82
29-08-2019	6475	6500	6425	6425	18028100	7008.5	7199.5	7370.167	7598.625	35.97
30-08-2019	6500	6750	6475	6675	53158400	6993	7193	7359.667	7592.5	48.69
02-09-2019	6725	6725	6550	6550	18009100	6977	7185.75	7348.167	7585	43.99
03-09-2019	6600	6600	6400	6475	26812500	6959.5	7176	7334.833	7576.5	41.40
04-09-2019	6475	6500	6375	6500	25562700	6944.5	7165.25	7322.667	7567.75	42.61
05-09-2019	6575	6700	6525	6700	26551900	6931	7156.25	7312.667	7560.75	51.28
06-09-2019	6725	6750	6650	6750	21425300	6917	7148.25	7303.167	7553.375	53.19
09-09-2019	6750	6750	6625	6650	21619600	6902.5	7137.75	7291.333	7545.625	49.06
10-09-2019	6675	6725	6600	6675	20241600	6890	7127.75	7279.667	7538.125	50.10
11-09-2019	6700	6925	6675	6925	29449700	6883	7121.5	7270	7533.375	59.12
12-09-2019	6900	6925	6750	6750	18842400	6873	7114.25	7259.167	7527.125	52.03
13-09-2019	6850	6875	6725	6750	13398000	6865	7105.75	7248.5	7520	52.03
16-09-2019	6750	6775	6575	6700	25529200	6853	7095.25	7236.833	7510.875	50.04
17-09-2019	6700	6725	6475	6475	27745300	6837	7081.5	7223.667	7500.5	42.22
18-09-2019	6525	6700	6500	6700	24627700	6822	7073.25	7213.667	7491.5	50.54
19-09-2019	6725	6725	6575	6600	13478800	6803.5	7062.75	7202.833	7482.25	47.29
20-09-2019	6575	6600	6525	6575	45888900	6786	7052	7192	7472.875	46.48
23-09-2019	6575	6625	6550	6625	14044900	6770	7042.75	7181.833	7464	48.38
24-09-2019	6575	6625	6450	6475	29738600	6750.5	7031	7171.667	7454.75	43.40
25-09-2019	6400	6500	6400	6500	17781500	6738.5	7020	7164	7445.25	44.43
26-09-2019	6575	6700	6525	6700	37979500	6729.5	7010.75	7157.5	7436.75	51.93
27-09-2019	6700	6700	6600	6650	9831000	6720.5	7002.5	7151.167	7427.625	50.11
30-09-2019	6650	6675	6575	6600	21089600	6710.5	6994.25	7144.5	7417.875	48.29
01-10-2019	6550	6625	6550	6550	7452500	6698.5	6985.5	7135.667	7407.625	46.46
02-10-2019	6500	6550	6450	6450	11128500	6684	6974.75	7126.833	7397.25	42.97
03-10-2019	6400	6500	6300	6475	20769800	6667.5	6965.5	7118.167	7388	44.10
04-10-2019	6550	6550	6400	6425	10680600	6654.5	6958.25	7109.667	7379.625	42.30
07-10-2019	6400	6450	6300	6325	13250100	6637.5	6949.75	7101	7370.125	38.87
08-10-2019	6325	6400	6275	6350	25385900	6619	6943	7092.333	7361.125	40.18
09-10-2019	6300	6350	6250	6275	15376200	6604.5	6935.75	7083.5	7351.75	37.58
10-10-2019	6275	6350	6250	6275	12172600	6589.5	6929	7074.667	7341.875	37.58
11-10-2019	6275	6475	6275	6475	16181100	6577.5	6926	7070.167	7332	47.97
14-10-2019	6550	6600	6375	6425	21236100	6567.5	6923.25	7064.833	7321.875	45.91
15-10-2019	6400	6425	6350	6400	20590600	6560.5	6918.25	7059.833	7312.375	44.88
16-10-2019	6400	6425	6300	6375	32586000	6553.5	6912	7053.667	7302.375	43.81
17-10-2019	6350	6625	6325	6625	49979500	6548	6908.25	7049	7293.375	55.25
18-10-2019	6650	6750	6550	6700	38012800	6546.5	6904.25	7046	7284.5	58.01
21-10-2019	6700	6750	6600	6725	12245000	6546	6899.75	7043	7276	58.92
22-10-2019	6750	6750	6550	6750	32099000	6547.5	6896	7040.167	7269.125	59.85
23-10-2019	6700	6775	6650	6750	28015600	6549	6892.75	7037.833	7261.75	59.85
24-10-2019	6800	6975	6750	6950	44294700	6557.5	6890.25	7035.667	7255.375	66.86
25-10-2019	6950	6975	6775	6800	25245600	6563.5	6883.75	7032.833	7248.375	58.60
28-10-2019	6800	6900	6775	6900	12206400	6573	6876	7029.5	7241	61.97
29-10-2019	6875	6975	6875	6975	32681600	6584	6869.5	7027.333	7234.125	64.32
30-10-2019	7000	7000	6875	6950	22319800	6596	6864	7025.333	7228.125	62.93
31-10-2019	6950	6975	6825	6950	26502100	6608.5	6858.5	7023.333	7222	62.93
01-11-2019	6975	6975	6725	6800	17213000	6613	6852.25	7020.333	7215	54.67
04-11-2019	6800	6825	6700	6700	19339100	6615.5	6845.5	7018	7207.5	49.97
05-11-2019	6775	6950	6750	6900	42041800	6623	6839.5	7016.333	7200.5	57.79
06-11-2019	6975	6975	6825	6850	29565500	6631	6831.5	7014.667	7194	55.46
07-11-2019	6925	6925	6650	6725	29891900	6637	6822.75	7012	7186.875	50.02
08-11-2019	6700	6700	6550	6625	34878600	6636	6814.5	7007.333	7178.75	46.12
11-11-2019	6650	6650	6550	6650	19373700	6638	6807.5	7003.167	7170.625	47.23
12-11-2019	6650	6800	6550	6775	29633100	6644	6801.75	6998.667	7162.125	52.49
13-11-2019	6775	6775	6675	6725	20566300	6648.5	6796.5	6993	7154.125	50.33
14-11-2019	6675	6700	6550	6575	18695900	6646	6788.5	6986.167	7146	44.42
15-11-2019	6650	6650	6475	6525	30343300	6641.5	6779.25	6979.333	7137.75	42.62
18-11-2019	6525	6600	6525	6600	27729100	6640.5	6771.5	6972	7128.625	46.14
19-11-2019	6650	6700	6575	6650	18139800	6640	6765	6965.167	7119.75	48.41
20-11-2019	6600	6675	6550	6625	24083000	6634	6758.5	6959	7111	47.34
21-11-2019	6550	6650	6525	6600	19675100	6631	6752	6953.167	7102.125	46.23
22-11-2019	6600	6650	6575	6625	23600000	6628.5	6746.75	6946.667	7093.5	47.55
25-11-2019	6600	6600	6475	6500	24848800	6624.5	6738.75	6938.333	7083.75	42.00
26-11-2019	6575	6575	6350	6350	79166300	6622	6729.5	6928.333	7073.25	36.50
27-11-2019	6400	6475	6350	6425	37566700	6616.5	6719.25	6921	7064.375	40.69
28-11-2019	6425	6425	6350	6400	17353400	6612.5	6708	6912.667	7055.25	39.75
29-11-2019	6400	6575	6375	6500	33440400	6611	6698.5	6905	7046.75	45.20
02-12-2019	6500	6650	6500	6650	22114700	6611.5	6690.75	6899	7039.25	52.19
03-12-2019	6650	6675	6525	6525	15510600	6612.5	6681.5	6891.5	7031.875	46.83
04-12-2019	6500	6575	6475	6550	16154100	6613.5	6676	6884.5	7026.375	47.98
05-12-2019	6600	6700	6550	6700	26468200	6613.5	6671.5	6878.333	7021.5	54.36
06-12-2019	6675	6775	6625	6775	27395100	6616	6668.25	6873.667	7017.375	57.19
09-12-2019	6775	6775	6625	6675	16336900	6617.5	6664	6868.667	7012.75	52.52
10-12-2019	6625	6750	6625	6650	19229100	6619.5	6659	6863.5	7006.625	51.39
11-12-2019	6675	6675	6550	6550	22787600	6621.5	6652.75	6857	7000.5	47.03
12-12-2019	6575	6600	6550	6550	16626700	6623	6645.25	6851.333	6994.375	47.03
13-12-2019	6700	6900	6700	6850	66943600	6631.5	6643	6849.333	6990.125	59.10
16-12-2019	6900	7025	6875	6975	43517600	6644.5	6641	6848	6986.875	62.90
17-12-2019	6975	7000	6875	6950	29835500	6656.5	6637.75	6847.5	6983.375	61.67
18-12-2019	6875	6925	6750	6900	31614900	6669	6636.75	6846.833	6979.875	59.17
19-12-2019	6875	6900	6775	6850	17259400	6680.5	6635	6846.167	6976.125	56.70
20-12-2019	6850	6925	6750	6925	38886700	6689.5	6633.5	6847.167	6975	59.43
23-12-2019	7000	7000	6775	6900	23654800	6699	6633.25	6848.5	6973.375	58.11
26-12-2019	6800	6950	6800	6875	18685200	6708.5	6634.5	6848.333	6972	56.76
27-12-2019	6925	6925	6850	6925	13714400	6719.5	6636.5	6847.833	6970.125	58.83
30-12-2019	6925	6950	6850	6925	25494000	6725.5	6636.75	6847.333	6968.125	58.83
02-01-2020	6925	6925	6775	6875	15008600	6729	6637.75	6845.833	6966.75	55.73
03-01-2020	6925	6950	6825	6950	19068800	6733.5	6639.75	6844.333	6965.625	59.20
06-01-2020	6900	6900	6750	6750	22261900	6733.5	6640.5	6841.833	6963.5	48.33
07-01-2020	6800	6825	6675	6775	27963000	6734	6641.5	6839.833	6961.875	49.58
08-01-2020	6700	6825	6700	6775	15150400	6730.5	6644	6837	6959.375	49.58
09-01-2020	6800	6875	6750	6875	19691200	6732	6647.75	6833.167	6957.625	54.65
10-01-2020	6900	6925	6825	6825	17687600	6730.5	6651.75	6827.5	6954.75	51.84
13-01-2020	6850	6925	6825	6925	29585200	6729.5	6656.75	6822.833	6952.875	56.64
14-01-2020	6975	7175	6925	7175	41214400	6734	6665	6820.667	6952.5	65.82
15-01-2020	7150	7250	7025	7200	38535100	6739	6673.75	6818.667	6952.25	66.58
16-01-2020	7125	7200	7075	7125	38504400	6745.5	6679.25	6816.667	6951.625	62.11
17-01-2020	7075	7150	7000	7075	26714800	6753	6684.25	6814.667	6951.75	59.25
20-01-2020	7100	7125	6975	7000	22389100	6755	6689	6811.333	6951	55.15
21-01-2020	7025	7025	6925	7025	12520300	6758.5	6694.75	6807.167	6950.625	56.24
22-01-2020	7025	7075	6975	7000	20100300	6764	6700.5	6803.167	6950	54.81
23-01-2020	7050	7100	7000	7050	18020200	6772.5	6704.25	6800.5	6948.625	57.16
24-01-2020	7000	7050	6975	6975	13710000	6779	6708.5	6798	6947.125	52.73
27-01-2020	6975	6975	6700	6725	17470800	6778	6711	6793.833	6943.5	41.27
28-01-2020	6675	6825	6650	6825	23466100	6780	6714.25	6791	6939.75	46.30
29-01-2020	6850	6850	6750	6825	12646100	6785	6715.5	6787.333	6935.875	46.30
30-01-2020	6775	6800	6625	6625	25324800	6787	6714.25	6781.833	6931.25	38.63
31-01-2020	6650	6675	6350	6350	66460400	6782	6711.25	6775	6924.5	31.02
03-02-2020	6275	6425	6250	6275	34538400	6774.5	6707.25	6768.167	6917.5	29.32
04-02-2020	6350	6450	6300	6400	46272800	6770	6702	6762.333	6911.75	35.64
05-02-2020	6450	6500	6300	6400	32227100	6766	6698.5	6756.667	6906.375	35.64
06-02-2020	6500	6525	6425	6500	26015800	6763.5	6696	6752.333	6900.875	40.57
07-02-2020	6550	6550	6400	6400	13918700	6761.5	6693	6746.333	6894.125	37.48
10-02-2020	6400	6400	6175	6200	45366900	6758.5	6690.25	6739.167	6885.875	32.19
11-02-2020	6300	6300	6050	6100	54325000	6752	6684.25	6730.167	6878.75	29.92
12-02-2020	6075	6100	5925	5975	51100700	6743.5	6678	6719.833	6870.375	27.33
13-02-2020	5975	6025	5925	5950	33021700	6732.5	6671.75	6709.833	6861.875	26.83
14-02-2020	5975	6100	5925	6100	60901000	6721.5	6666.5	6701	6854.625	34.58
17-02-2020	6150	6175	6050	6100	16567600	6713	6662.75	6692	6846.875	34.58
18-02-2020	6050	6200	6050	6100	27960300	6704	6658.75	6685.333	6839.375	34.58
19-02-2020	6175	6250	6150	6250	35186100	6695	6654.25	6679.333	6832.5	42.22
20-02-2020	6275	6275	6125	6275	37995400	6685	6650.5	6673.833	6826.5	43.41
21-02-2020	6275	6300	6150	6200	33804700	6675.5	6646.5	6667.833	6820.375	40.71
24-02-2020	6050	6150	6025	6100	34190600	6664.5	6642	6660.833	6813.75	37.37
25-02-2020	6000	6275	5975	6225	40723200	6658	6639.75	6654.5	6807.25	43.60
26-02-2020	6100	6150	6050	6050	34453700	6648	6635.5	6646.167	6800.5	37.91
27-02-2020	6100	6100	5950	5950	44801100	6630	6630.75	6638.667	6794.5	35.10
28-02-2020	5850	5850	5525	5525	100693900	6601	6622.75	6627.667	6786.25	26.19
02-03-2020	5700	5850	5625	5700	63765800	6576	6616.25	6617.167	6779.625	33.66
03-03-2020	5850	5975	5775	5900	53817300	6556	6612.5	6609.833	6774.125	41.00
04-03-2020	5900	6025	5875	5975	43566600	6538.5	6609.5	6602.833	6769.25	43.53
05-03-2020	6025	6050	5875	6050	40537300	6521	6605.25	6596	6765.625	46.01
06-03-2020	5950	5950	5675	5675	31282500	6496.5	6597.75	6587.667	6760.5	37.19
09-03-2020	5500	5500	5025	5025	87904100	6459.5	6584	6576.167	6751.125	27.39
10-03-2020	5100	5325	5100	5150	86444600	6424	6571.75	6565.667	6741.875	31.15
11-03-2020	5150	5175	5050	5125	45134700	6388	6556.75	6553.833	6732.5	30.80
12-03-2020	5000	5025	4820	4910	64824200	6348.7	6538.85	6541.4	6721.55	27.95
13-03-2020	4910	4960	4570	4870	98966100	6307.1	6520.3	6528.867	6710.025	27.44
16-03-2020	4770	4770	4530	4590	55655900	6263.9	6498.7	6514.967	6697.35	24.13
17-03-2020	4590	4600	4270	4270	67166600	6213.8	6473.9	6498.933	6683.325	21.00
18-03-2020	4290	4350	3980	4150	61972000	6161.3	6445.9	6483.1	6668.075	19.96
19-03-2020	4020	4020	3860	3860	27066700	6101	6416.5	6465.5	6650.125	17.68
20-03-2020	3890	3900	3590	3780	141147800	6040.1	6385.3	6447.867	6630.65	17.09
23-03-2020	3780	3780	3520	3520	40318500	5972	6350.75	6428.5	6610.125	15.33
24-03-2020	3570	3610	3280	3280	89502100	5894.1	6314.05	6408.033	6589.025	13.90
26-03-2020	3220	3680	3220	3620	180290700	5822.5	6280.75	6390	6569.625	24.61
27-03-2020	3650	4360	3650	4080	150312000	5761.6	6253.55	6373.367	6552.9	36.17
30-03-2020	4080	4080	3800	3800	45490800	5696.1	6224.55	6354.867	6535.025	32.87
31-03-2020	3880	3980	3740	3900	62534800	5634.1	6194.55	6337.367	6517.025	35.15
01-04-2020	3880	4090	3650	3770	78042900	5569	6163.75	6319.5	6497.625	33.55
02-04-2020	3670	3930	3580	3930	39717300	5507.6	6135.8	6302.867	6479.275	37.32
03-04-2020	3990	4050	3860	3900	42577100	5444.6	6108.55	6284.367	6461.525	36.90
06-04-2020	3920	4040	3880	4030	71205800	5385.7	6082.35	6267.567	6444.925	40.06
07-04-2020	4060	4250	3960	4060	79018000	5332.4	6055.2	6251.467	6428.475	40.80
08-04-2020	4000	4030	3810	3850	55980400	5272.9	6026.45	6233.8	6411.475	37.34
09-04-2020	3870	4120	3870	4090	53526100	5218.2	6001.6	6216.4	6395.05	43.27
13-04-2020	4090	4150	3920	3960	27520900	5164.9	5975.95	6197.8	6377.6	41.00
14-04-2020	3960	4030	3920	3960	64571400	5117.1	5949.55	6179.867	6360.525	41.00
15-04-2020	4000	4000	3800	3820	86149800	5068	5921.25	6160.833	6343.125	38.49
16-04-2020	3780	3780	3620	3620	61494300	5012.4	5891.2	6138.8	6324.85	35.17
17-04-2020	3680	3840	3680	3800	78593000	4960.4	5863.2	6119.133	6307.6	40.17
20-04-2020	3800	3830	3710	3720	50406600	4904.8	5834.15	6098.933	6290.45	38.74
21-04-2020	3710	3740	3610	3640	36590700	4849.6	5805.55	6078.533	6272.15	37.31
22-04-2020	3600	3660	3450	3640	76750500	4798.4	5778.45	6059.633	6253.975	37.31
23-04-2020	3700	3790	3650	3760	85068700	4751.6	5751.8	6040.033	6235.525	41.09
24-04-2020	3760	3760	3610	3630	49597000	4704.7	5724.1	6020.233	6216.05	38.39
27-04-2020	3670	3760	3570	3710	45682200	4659.9	5696.2	6001.133	6197.35	40.96
28-04-2020	3750	3790	3630	3740	53532700	4612.7	5667.1	5981.9	6178.925	41.94
29-04-2020	3770	3780	3650	3690	40557200	4564.5	5638.75	5963.333	6160.125	40.73
30-04-2020	3750	3860	3720	3850	92257000	4519.5	5611.75	5945.667	6143.875	46.10
04-05-2020	3750	3750	3610	3610	71301800	4466.7	5580.85	5925.067	6126.175	40.22
05-05-2020	3630	3660	3580	3610	54983300	4413.4	5549.2	5904.8	6108.725	40.22
06-05-2020	3610	3680	3580	3640	70425000	4362.2	5518.85	5885.067	6091.425	41.30
08-05-2020	3690	3740	3600	3740	63346500	4315	5489.75	5866.333	6074.375	44.90
11-05-2020	3760	3920	3750	3920	79511800	4268.9	5463.45	5849.467	6058.1	50.75
12-05-2020	3920	3920	3780	3820	58347900	4224.3	5436.15	5831.767	6040.7	47.72
13-05-2020	3820	3820	3710	3730	44974600	4179.9	5404.95	5813.8	6023.975	45.11
14-05-2020	3700	3710	3530	3570	80570900	4140.8	5370.9	5795.433	6005.95	40.83
15-05-2020	3590	3720	3560	3710	65284900	4101	5338.5	5777.833	5988.125	45.68
18-05-2020	3720	3950	3710	3910	88368200	4061.2	5308.6	5762.067	5972.675	51.77
19-05-2020	4000	4040	3940	3950	77238800	4020.7	5279.6	5746.567	5957.3	52.90
20-05-2020	3950	3980	3870	3970	38965700	3979.1	5250.05	5729.867	5941.775	53.50
26-05-2020	3970	4360	3970	4330	116041900	3952.2	5224.35	5715.9	5928.8	62.58
27-05-2020	4350	4390	4220	4350	68841200	3938.7	5199.1	5702.233	5916.8	63.02
28-05-2020	4370	4580	4350	4540	86825700	3926.5	5175.25	5690	5905.875	66.93
29-05-2020	4520	4770	4470	4770	164786500	3919.4	5153.7	5677.633	5895.225	70.93
02-06-2020	4760	4950	4630	4730	72425900	3915.8	5132.25	5664.5	5885	69.36
03-06-2020	4750	4950	4680	4890	76654100	3916.2	5111.65	5652.267	5875.7	72.03
04-06-2020	4950	4960	4740	4760	82711000	3919.6	5091.75	5639	5866.125	66.92
05-06-2020	4780	5025	4670	5000	63578800	3934.2	5074	5627.333	5857.75	71.01
08-06-2020	5250	5250	4990	5025	53808200	3951.7	5056.5	5614.5	5850.25	71.41
09-06-2020	5100	5125	4980	5000	43049500	3974.5	5037.75	5602.5	5842.75	70.37
10-06-2020	5025	5025	4650	4850	39812900	3995.9	5018	5588.833	5834.875	64.34
11-06-2020	4840	4840	4660	4700	53920100	4019.5	4995.75	5573.667	5826.25	58.90
12-06-2020	4590	4820	4400	4790	45837700	4049.7	4971.9	5559.267	5818.45	61.03
15-06-2020	4800	4850	4700	4740	42880500	4072.1	4947.3	5544.533	5810.525	59.20
16-06-2020	4800	5000	4800	4970	38736700	4089.9	4925.75	5532.333	5802.5	64.48
17-06-2020	4990	5000	4910	4970	24744500	4113.3	4904.7	5520.8	5794.475	64.48
18-06-2020	4970	4970	4800	4800	40331900	4131.3	4882.7	5506.8	5785.85	58.04
19-06-2020	4830	4910	4800	4890	62874800	4153.7	4861.35	5493.733	5778.05	60.30
22-06-2020	4930	4940	4850	4890	25097200	4172.9	4840.25	5481.5	5770.375	60.30
23-06-2020	4890	4940	4850	4900	29490500	4192.9	4818.75	5470	5761.5	60.57
24-06-2020	4920	5050	4900	5000	55421700	4212.3	4799	5459	5753.75	63.30
25-06-2020	4840	4920	4800	4900	34952700	4229.1	4780.75	5446.5	5745.875	58.91
26-06-2020	4950	4950	4900	4900	24019200	4250.1	4761.5	5434.333	5737.875	58.91
29-06-2020	4900	4900	4750	4800	29368700	4264.3	4741.25	5422.5	5728.375	54.53
30-06-2020	4840	4880	4800	4800	25197000	4281.1	4723	5411	5718.625	54.53
01-07-2020	4800	4860	4770	4810	22586000	4298.1	4707.6	5399.067	5709.425	54.92
02-07-2020	4830	4890	4810	4870	26575000	4319.1	4693.55	5387.2	5700.4	57.28
03-07-2020	4880	4910	4840	4850	20400200	4343.7	4678.05	5375.367	5690.025	56.22
06-07-2020	4860	4900	4840	4840	17783800	4364.5	4662.45	5363.633	5680.475	55.67
07-07-2020	4900	4910	4800	4830	46178600	4386.7	4645.75	5351.667	5670.875	55.08
08-07-2020	4840	4930	4770	4910	45246000	4412.1	4630.85	5341.067	5661.925	58.81
09-07-2020	4930	5000	4880	4900	33377800	4437.3	4617.85	5331.4	5654.05	58.16
10-07-2020	4880	4920	4830	4830	23181700	4458.7	4605.15	5320.767	5644.7	53.69
13-07-2020	4850	4910	4850	4900	22481400	4484.1	4594.4	5310.767	5636.2	57.23
14-07-2020	4900	4950	4880	4950	22418400	4508.9	4584.4	5300.433	5628.075	59.60
15-07-2020	4990	5200	4970	5150	64249400	4537.1	4574.9	5290.433	5620.7	67.40
16-07-2020	5150	5350	5150	5250	72113500	4568.3	4566.4	5281.933	5614.575	70.46
17-07-2020	5300	5300	5200	5200	46235300	4595.3	4557.4	5272.933	5608.075	67.07
20-07-2020	5200	5225	5025	5100	24829000	4625.1	4545.9	5262.267	5600.075	60.76
21-07-2020	5100	5450	5100	5375	51878900	4660.4	4536.9	5252.933	5593.7	69.31
22-07-2020	5375	5400	5200	5300	29493500	4693.6	4527.9	5243.767	5587.2	65.14
23-07-2020	5300	5325	5125	5175	27787400	4722.3	4518.65	5233.933	5580.325	58.79
24-07-2020	5175	5175	5000	5050	32338100	4744.9	4506.9	5223.933	5573.325	53.21
27-07-2020	5075	5150	5025	5125	17645200	4771	4497.65	5214.433	5566.575	55.91
28-07-2020	5175	5225	5100	5175	30210400	4799.9	4489.9	5203.267	5560.325	57.67
29-07-2020	5175	5225	5050	5075	32010100	4830	4485.4	5190.6	5554.075	53.11
30-07-2020	5025	5225	5000	5150	32720500	4858.8	4479.9	5178.6	5548.075	55.92
03-08-2020	5100	5150	4860	4880	66053200	4878.2	4469.7	5165.133	5541.1	45.37
04-08-2020	4900	4960	4900	4960	32307000	4898.4	4459.55	5152.533	5534.525	48.47
05-08-2020	4970	5100	4950	5050	22883900	4920	4449.55	5140.033	5527.4	51.79
06-08-2020	5075	5225	5050	5225	45906700	4937.9	4445.05	5128.867	5521.4	57.52
07-08-2020	5225	5300	5100	5275	35036700	4956.4	4447.55	5118.2	5515.775	59.02
10-08-2020	5275	5275	5125	5125	30588200	4968.1	4447.3	5106.2	5509.525	52.98
11-08-2020	5175	5250	5150	5225	19877700	4977.2	4448.3	5094.867	5502.525	56.20
12-08-2020	5225	5400	5175	5400	31304300	4990.6	4453.2	5085.033	5496.025	61.20
13-08-2020	5450	5550	5375	5400	36344700	5000.8	4458.5	5074.7	5489.4	61.20
14-08-2020	5400	5450	5350	5375	15337700	5013.1	4466.35	5065.533	5482.525	60.06
18-08-2020	5325	5450	5300	5375	34974800	5020.6	4477.4	5056.2	5475.65	60.06
19-08-2020	5425	5425	5250	5300	24870200	5026.1	4488.9	5046.367	5467.4	56.42
24-08-2020	5300	5350	5250	5300	20000900	5032.1	4503.3	5035.867	5459.9	56.42
25-08-2020	5325	5375	5300	5300	27807900	5041.1	4518.5	5025.7	5451.9	56.42
26-08-2020	5400	5400	5275	5350	29957700	5054.1	4536.8	5015.2	5443.775	58.51
27-08-2020	5375	5400	5250	5300	27491500	5064.3	4557	5002.7	5435.525	55.63
28-08-2020	5300	5325	5275	5325	20347900	5076	4574.05	4990.2	5427.4	56.78
31-08-2020	5325	5350	5100	5100	42240600	5078.6	4584.25	4976.7	5418.9	45.41
01-09-2020	5175	5250	5100	5250	20881000	5084.2	4598.75	4964.533	5411.65	52.27
02-09-2020	5300	5350	5200	5300	19074500	5094.2	4612.75	4953.2	5403.65	54.33
03-09-2020	5350	5350	5125	5175	38323300	5099.9	4626.8	4940.867	5395.275	48.67
04-09-2020	5100	5150	5025	5050	47966200	5103.1	4638	4927.867	5386.9	43.76
07-09-2020	5050	5075	4950	5025	37120700	5105.6	4649.25	4914.367	5378.9	42.83
08-09-2020	5025	5125	5025	5125	22790200	5108.1	4660.2	4902.033	5371.275	47.63
09-09-2020	5025	5025	4900	4900	62626200	5108.1	4668.6	4889.867	5361.9	39.58
10-09-2020	4560	4610	4560	4560	142910700	5101.3	4675.7	4874.767	5351.075	31.05
11-09-2020	4350	4700	4310	4630	76725700	5097.9	4681.1	4860.133	5341.35	34.19
14-09-2020	4780	4830	4700	4790	57904800	5097.7	4689.4	4847.9	5332.675	40.84
15-09-2020	4850	4870	4770	4820	35809700	5097.9	4698	4837.7	5323.775	42.02
16-09-2020	4850	4860	4780	4780	21529200	5096.1	4707.6	4827.733	5314.425	40.85
17-09-2020	4770	4880	4770	4860	26234600	5096.3	4720	4817.467	5305.6	44.20
18-09-2020	4840	4870	4760	4780	46011300	5095.1	4729.8	4806.667	5296.5	41.66
21-09-2020	4790	4800	4620	4670	23388100	5091.9	4739.3	4794.467	5286.725	38.39
22-09-2020	4600	4740	4590	4670	22893300	5087.1	4749.6	4782.933	5277.575	38.39
23-09-2020	4680	4730	4590	4630	15696100	5081.7	4759.5	4772.467	5268.975	37.16
24-09-2020	4620	4650	4560	4600	24393300	5077.1	4767.9	4762.467	5259.85	36.22
25-09-2020	4610	4920	4610	4860	40064600	5076.3	4780.2	4755.033	5252.15	48.38
28-09-2020	4870	4910	4740	4740	28967600	5072.1	4790.5	4746.967	5243.35	44.19
29-09-2020	4760	4800	4560	4570	31707100	5060.5	4798.8	4736.767	5232.95	39.04
30-09-2020	4560	4570	4450	4460	40490200	5044.7	4806.5	4725.833	5222.625	36.10
01-10-2020	4490	4640	4490	4610	32822900	5032.9	4814.1	4715.9	5212.925	42.45
02-10-2020	4630	4640	4520	4590	33355000	5022.7	4823.9	4704.833	5202.375	41.86
05-10-2020	4600	4630	4540	4560	20624400	5006.4	4833.4	4693.4	5191.3	40.93
06-10-2020	4650	4660	4600	4620	23682500	4992.8	4843.2	4682.867	5181.025	43.63
07-10-2020	4590	4630	4560	4630	21814000	4981.9	4852.1	4673.067	5170.925	44.08
08-10-2020	4640	4770	4630	4750	32946600	4975.9	4860.4	4663.233	5161.925	49.40
09-10-2020	4720	4760	4700	4740	19525000	4968.2	4869.6	4654.5	5152.875	48.98
12-10-2020	4790	4810	4700	4700	23749400	4958.7	4879.3	4646.167	5142.125	47.26
13-10-2020	4700	4750	4650	4740	25032100	4952	4891	4640.933	5130.95	49.19
14-10-2020	4710	4860	4710	4820	50174100	4945.4	4902.1	4635.067	5120.3	52.89
15-10-2020	4820	4820	4740	4740	29382300	4942.6	4910.4	4627.333	5109.5	49.04
16-10-2020	4740	4930	4700	4930	37775400	4942	4920.2	4620.367	5099.9	57.04
19-10-2020	4930	5075	4880	5000	38057900	4941	4930.5	4613.367	5090.275	59.56
20-10-2020	4990	5175	4960	5175	68915600	4940	4938.95	4610.033	5081.65	65.07
21-10-2020	5200	5250	5175	5250	52567200	4939.5	4947.95	4611.533	5073.525	67.14
22-10-2020	5200	5275	5200	5250	75883000	4942	4955.05	4612.2	5065.15	67.14
23-10-2020	5300	5400	5250	5400	46040700	4945.5	4961.35	4614.033	5057.525	71.10
26-10-2020	5400	5450	5300	5400	33055000	4945.5	4968.05	4617.3	5050.15	71.10
27-10-2020	5300	5500	5300	5425	45393900	4946	4973.4	4621	5042.525	71.76
02-11-2020	5325	5425	5275	5400	48772200	4946.5	4979.8	4626.4	5035.775	70.04
03-11-2020	5450	5500	5425	5500	44789800	4949	4984.8	4634.6	5029.4	72.84
04-11-2020	5475	5500	5350	5400	22433700	4951	4988.55	4642.933	5022.525	66.18
05-11-2020	5500	5550	5425	5500	25384200	4955	4993.55	4653.867	5015.65	69.21
06-11-2020	5525	5875	5525	5825	62036900	4965.5	5003.3	4667.5	5010.65	76.57
09-11-2020	5800	5850	5600	5600	53921900	4970.5	5012.3	4681.367	5004.025	64.99
10-11-2020	5775	5850	5700	5750	60062700	4979.5	5021.9	4697.833	4996.9	68.42
11-11-2020	5850	6025	5850	6000	56581600	4993	5034.5	4713.7	4990.9	73.14
12-11-2020	5875	6025	5775	6000	67819100	5011	5044.8	4726.5	4985.275	73.14
13-11-2020	5900	5925	5850	5900	24090900	5024	5054.1	4740.5	4979.4	68.40
16-11-2020	5925	6000	5900	5925	62526400	5036.5	5065.35	4754	4974.025	68.94
17-11-2020	5950	5975	5800	5800	28012800	5049	5074.45	4767.533	4967.9	63.11
18-11-2020	5825	5875	5750	5775	25384700	5063.5	5083.3	4779.833	4961.775	61.98
19-11-2020	5750	5775	5725	5725	35427800	5077.5	5091.55	4792	4955.15	59.68
20-11-2020	5725	5825	5700	5725	33703300	5089.5	5098.8	4803.3	4948.9	59.68
23-11-2020	5725	5850	5725	5800	40933800	5107.5	5107.8	4814.9	4944.275	62.12
24-11-2020	5875	5875	5800	5800	33117500	5132.3	5116.8	4827.9	4939.15	62.12
25-11-2020	5825	5875	5550	5550	117614100	5150.7	5124.3	4837.633	4932.775	50.32
26-11-2020	5525	5675	5500	5650	89572000	5167.9	5132.8	4848.9	4927.9	54.08
27-11-2020	5650	5700	5525	5550	98376500	5182.5	5140.2	4859.5	4923.9	50.01
30-11-2020	5550	5575	5200	5300	311402400	5192.9	5144.5	4869.367	4919.025	41.58
01-12-2020	5425	5550	5400	5550	119445500	5206.7	5151.5	4882.233	4914.775	50.55
02-12-2020	5600	5750	5575	5725	94220300	5225.6	5160.35	4895.067	4911.4	55.69
03-12-2020	5725	5750	5600	5625	54407800	5244.7	5168.3	4907.767	4907.025	52.34
04-12-2020	5625	5725	5550	5700	52405500	5265.3	5176.2	4921.5	4903.525	54.55
07-12-2020	5800	5900	5725	5850	92859500	5289.7	5185.7	4936.233	4901.775	58.67
08-12-2020	5850	5875	5675	5700	77339200	5311.7	5194.4	4949.167	4899.775	53.45
10-12-2020	5800	5875	5750	5825	92988900	5331	5203.65	4963.8	4899.025	56.89
11-12-2020	5825	5875	5650	5675	53669200	5349.7	5210.9	4976.9	4897.65	51.93
14-12-2020	5725	5750	5650	5675	43821600	5371.8	5216.15	4989.8	4895.525	51.93
15-12-2020	5675	5975	5650	5950	128853200	5401.6	5223.15	5004.867	4894.775	59.45
16-12-2020	6000	6200	6000	6125	98362500	5431.9	5232.4	5020.033	4894.9	63.37
17-12-2020	6125	6200	6050	6200	76361900	5464.1	5243.4	5037.3	4894.65	64.94
18-12-2020	6250	6275	6175	6200	81878000	5496.9	5251.65	5054.567	4894.275	64.94
21-12-2020	6200	6225	6100	6150	54800500	5527.5	5260.15	5071.3	4894.025	62.86
22-12-2020	6100	6250	5950	6075	94394100	5556.4	5269.15	5086.867	4893.9	59.77
23-12-2020	6025	6100	5825	6000	73880100	5581.4	5278.65	5100.733	4892.775	56.77
28-12-2020	6175	6175	5950	6075	32572200	5608.1	5288.15	5115.767	4892.9	58.99
29-12-2020	6100	6175	6000	6050	40341500	5635.1	5296.9	5131.233	4893.4	57.92
30-12-2020	6100	6125	6025	6025	39615400	5660.8	5306.4	5147.6	4895.9	56.81
04-01-2021	6100	6250	6025	6225	34840200	5688.9	5317.15	5164.367	4898.525	62.92
05-01-2021	6225	6250	6150	6175	27318400	5717.6	5330.1	5179.467	4899.9	60.61
06-01-2021	6175	6225	5950	6150	42778200	5742	5342	5194.133	4900.775	59.44
07-01-2021	6175	6200	6075	6075	33536400	5763.5	5352.25	5208.167	4900.9	55.94
08-01-2021	6150	6475	6100	6425	88590400	5788.5	5364.25	5222.133	4904.65	66.00
11-01-2021	6500	6600	6475	6525	57622400	5814	5376.75	5236.633	4912.15	68.23
12-01-2021	6425	6650	6400	6525	38226200	5839.5	5390.75	5249.867	4919.025	68.23
13-01-2021	6600	6800	6500	6775	56171600	5867	5406.25	5263.233	4927.275	73.31
14-01-2021	6850	6925	6775	6775	48209800	5894.5	5420	5276.867	4936.6	73.31
15-01-2021	6800	6850	6525	6575	45722300	5917.5	5431.75	5288.1	4945.125	63.84
18-01-2021	6575	6700	6525	6675	48444700	5943	5444.75	5300.867	4955.55	66.19
19-01-2021	6775	6775	6575	6675	37236400	5966.5	5457.75	5312.033	4967.575	66.19
20-01-2021	6625	6775	6625	6675	27403000	5992	5471.5	5323.033	4980.2	66.19
21-01-2021	6800	6800	6725	6800	32219700	6018	5486.5	5335.033	4994.9	69.31
22-01-2021	6825	6850	6600	6700	34960500	6035.5	5500.5	5347.367	5009.5	64.21
25-01-2021	6650	6650	6325	6475	73391700	6053	5511.75	5359.2	5024.275	54.49
26-01-2021	6475	6575	6300	6350	39158300	6065	5522.25	5369.6	5039.625	49.97
27-01-2021	6350	6350	6150	6275	56444100	6070.5	5531.75	5379.833	5052.9	47.43
28-01-2021	6150	6450	6150	6275	54596400	6076	5543.5	5388.533	5063.875	47.43
29-01-2021	6300	6375	5950	6100	71886200	6080	5552	5396.067	5075.375	41.68
01-02-2021	5850	6075	5750	6025	57416200	6082	5559.25	5404.233	5086	39.48
02-02-2021	6150	6150	5875	5975	42421400	6085.5	5567.25	5411.467	5097.025	38.03
03-02-2021	6075	6275	5950	6150	76420800	6093	5578.25	5419.867	5108.125	45.55
04-02-2021	6225	6225	6125	6200	29508100	6102.5	5590	5428.533	5119.625	47.50
05-02-2021	6250	6250	6050	6100	34366600	6110	5599.75	5435.867	5129.975	44.09
08-02-2021	6200	6200	6075	6100	28817400	6116	5611.75	5443.867	5140.175	44.09
09-02-2021	6100	6200	5825	5825	113795000	6116.5	5624.4	5450.033	5150.05	35.86
10-02-2021	5850	5975	5825	5900	43492200	6123.5	5637.1	5457.367	5159.1	39.20
11-02-2021	5875	5950	5825	5850	37890700	6127.5	5647.7	5464.367	5168.55	37.79
15-02-2021	6100	6250	5950	5950	178642200	6135.5	5659	5471.967	5178.5	42.26
16-02-2021	5975	6000	5900	5925	35796600	6148	5670.45	5479	5189.025	41.46
17-02-2021	5900	5925	5750	5800	56517500	6153	5679.85	5485.333	5199.925	37.61
18-02-2021	5750	5875	5725	5725	56765900	6153	5689.3	5491.233	5209.55	35.49
19-02-2021	5725	5850	5725	5775	42627800	6156	5700.35	5497.533	5219.825	38.00
22-02-2021	5825	5850	5700	5700	55230300	6156	5710.65	5502.8	5230.125	35.75
23-02-2021	5700	5825	5700	5725	60745000	6153.5	5721.6	5508.3	5240.55	37.09
24-02-2021	5775	5850	5600	5625	73050200	6152	5731.85	5513.6	5249.875	34.03
25-02-2021	5700	5700	5475	5575	123672200	6147	5739	5518.1	5259.6	32.59
26-02-2021	5450	5525	5350	5400	146271500	6141.5	5745.6	5521.1	5268.05	28.09
01-03-2021	5500	5600	5450	5600	118418900	6140	5755.9	5524.1	5277.35	38.53
02-03-2021	5650	5675	5550	5575	87061500	6132.5	5767.05	5526.267	5286.775	37.79
03-03-2021	5625	5700	5525	5675	49030200	6123.5	5777.7	5529.433	5295.9	42.54
04-03-2021	5675	5700	5525	5575	70766800	6111	5787.55	5532.6	5305.725	39.31
05-03-2021	5525	5575	5475	5500	48034400	6097	5796.95	5533.433	5315.175	37.04
08-03-2021	5550	5625	5475	5550	55652900	6085	5806.25	5535.1	5324.725	39.54
09-03-2021	5550	5650	5400	5525	66908800	6074	5815.2	5537.433	5333.65	38.71
10-03-2021	5500	5525	5400	5425	66154200	6062.5	5821.95	5539.933	5341.175	35.50
12-03-2021	5550	5575	5450	5475	87065000	6050.5	5829.3	5542.267	5349.45	38.26
15-03-2021	5525	5625	5500	5525	48489500	6040	5837.55	5544.6	5358.425	40.98
16-03-2021	5600	5725	5550	5550	64804400	6030.5	5845.65	5547.767	5368.325	42.34
17-03-2021	5625	5650	5550	5575	61881600	6017.5	5853.2	5550.6	5377.65	43.75
18-03-2021	5675	5800	5625	5725	90338700	6008.5	5863.05	5556.233	5386.725	51.39
19-03-2021	5725	5775	5625	5775	80429800	6001	5871.5	5561.667	5395.85	53.65
22-03-2021	5750	5775	5550	5575	57320300	5991	5877.25	5565.167	5403.875	44.70
23-03-2021	5550	5675	5550	5575	46973100	5974	5881.25	5567.5	5410.1	44.70
24-03-2021	5575	5600	5450	5450	40065300	5952.5	5883.25	5568.667	5415.6	39.87
25-03-2021	5450	5525	5400	5450	49497900	5931	5885.25	5570.833	5420.15	39.87
26-03-2021	5525	5600	5475	5600	24880300	5907.5	5887.25	5573.333	5424.3	47.72
29-03-2021	5600	5650	5525	5525	25164100	5882.5	5888.5	5574.167	5428.275	44.59
30-03-2021	5475	5550	5400	5400	55842300	5859	5888.25	5574.167	5430.825	39.89
31-03-2021	5450	5450	5225	5275	89835200	5831	5887	5573.5	5433.4	35.82
01-04-2021	5350	5400	5325	5350	33323600	5804.5	5885.5	5573.333	5435.15	39.79
05-04-2021	5425	5450	5350	5350	29142200	5778	5885	5573.667	5436.775	39.79
06-04-2021	5375	5400	5300	5350	26040800	5749	5883.5	5574	5438.525	39.79
07-04-2021	5300	5350	5275	5325	33361900	5721.5	5878.5	5574.167	5440.9	38.79
08-04-2021	5375	5375	5300	5300	43680100	5698	5875.5	5573.833	5443.9	37.77
09-04-2021	5300	5400	5275	5275	59348800	5676.5	5870.75	5573.667	5446.325	36.73
12-04-2021	5250	5275	5050	5075	68211200	5652.5	5861.5	5572	5448	29.68
13-04-2021	5025	5175	5025	5075	53505400	5628.5	5852.25	5571.833	5448.525	29.68
14-04-2021	5150	5275	5100	5250	39277800	5611.5	5845.75	5571.833	5449.925	41.14
15-04-2021	5250	5275	5175	5250	34533700	5596	5839	5571.5	5452.175	41.14
16-04-2021	5300	5325	5200	5250	38151200	5581.5	5833.5	5572	5453.975	41.14
19-04-2021	5225	5250	5200	5200	30832600	5562.5	5827.75	5573	5455.525	38.88
20-04-2021	5150	5300	5150	5300	46601200	5544.5	5823.5	5574.833	5457.525	45.35
21-04-2021	5225	5275	5200	5225	47261000	5527	5818.5	5575.5	5458.65	41.78
22-04-2021	5225	5500	5225	5450	86785100	5514	5815	5579.167	5461.4	53.59
23-04-2021	5500	5650	5475	5625	95175600	5510	5813.25	5586.267	5465.025	60.33
26-04-2021	5625	5675	5600	5625	65428000	5504.5	5814	5592.9	5469.15	60.33
27-04-2021	5625	5650	5475	5525	41552600	5498	5812.75	5597.8	5472.775	55.03
28-04-2021	5400	5575	5325	5350	72011700	5486	5810.75	5601.333	5475.475	47.22
29-04-2021	5350	5475	5350	5425	43203100	5476	5812	5605.633	5478.25	50.46
30-04-2021	5450	5550	5375	5500	56668600	5470	5811.5	5609.9	5481.5	53.54
03-05-2021	5450	5500	5400	5425	29451000	5464	5808.5	5614.2	5484.425	50.18
04-05-2021	5500	5575	5425	5500	39860400	5458.5	5807.25	5619.733	5487.775	53.33
05-05-2021	5525	5600	5475	5525	27270000	5455	5805.5	5625.433	5490.85	54.37
06-05-2021	5600	5600	5400	5425	34361400	5449	5801.25	5630.733	5493.475	49.63
07-05-2021	5450	5475	5275	5325	30771700	5443	5797.5	5635.567	5495.95	45.36
10-05-2021	5350	5425	5350	5375	25429700	5439	5793	5639	5498.325	47.78
11-05-2021	5400	5425	5175	5225	49162600	5435.5	5788.5	5642.233	5499.7	41.81
17-05-2021	5300	5325	5125	5175	47623100	5427	5783.5	5646.267	5499.825	40.01
18-05-2021	5150	5200	5100	5150	45784300	5418.5	5775.5	5650.867	5499.325	39.11
19-05-2021	5100	5125	5025	5050	47008800	5406	5764.75	5653.8	5498.575	35.64
20-05-2021	5050	5200	5025	5175	49746900	5398	5754.5	5657.7	5498.95	42.50
21-05-2021	5175	5225	5050	5050	43416900	5389	5743	5660.967	5497.325	38.12
24-05-2021	5100	5150	5025	5100	33540000	5380	5732.5	5664.167	5496.325	40.75
25-05-2021	5100	5150	5050	5075	45393500	5371	5722.5	5667.133	5495.825	39.84
27-05-2021	5100	5225	5075	5150	99709500	5365.5	5714	5669.8	5496.325	43.90
28-05-2021	5175	5225	5125	5150	24346700	5359	5704.75	5672.533	5496.45	43.90
31-05-2021	5175	5300	5150	5250	41498000	5353.5	5696.75	5676.2	5496.825	49.19
02-06-2021	5350	5350	5275	5325	43217400	5349	5689.75	5680.1	5498.075	52.79
03-06-2021	5350	5350	5275	5350	49012700	5344.5	5681	5683.633	5499.075	53.96
04-06-2021	5325	5350	5200	5225	35211100	5334.5	5671.5	5686.867	5500.8	47.61
07-06-2021	5225	5300	5200	5250	31693200	5324	5662.5	5689	5502.25	48.90
08-06-2021	5300	5325	5200	5275	35402300	5318	5654.5	5690.833	5503.375	50.23
09-06-2021	5275	5350	5225	5325	24331300	5313	5643.5	5691.833	5503.875	52.87
10-06-2021	5400	5425	5325	5400	42924200	5312	5632.25	5692.833	5504.5	56.58
11-06-2021	5400	5425	5250	5275	44421700	5308.5	5619.75	5693	5505.25	49.57
14-06-2021	5350	5350	5150	5175	40699500	5300	5603.75	5691.5	5505	44.79
15-06-2021	5175	5200	5125	5150	35915800	5292.5	5587.5	5689.833	5503.75	43.65
16-06-2021	5200	5200	5125	5150	29144900	5287.5	5573.25	5688	5502.5	43.65
17-06-2021	5125	5150	5075	5100	38074600	5284	5557.5	5686	5501.125	41.23
18-06-2021	5075	5125	4900	5000	112157600	5277	5540.75	5682.667	5499.25	36.83
21-06-2021	4920	4970	4760	4920	48183300	5268.4	5523.2	5679.467	5497.35	33.73
22-06-2021	4920	5025	4900	4920	47156200	5259.8	5504.4	5675.6	5495.45	33.73
23-06-2021	4980	5025	4920	4930	46351900	5251.9	5486.7	5669.633	5493.6	34.53
24-06-2021	4930	4980	4910	4940	24665200	5244.7	5471.35	5665.233	5491.55	35.37
25-06-2021	4940	4980	4910	4920	33125300	5237.6	5457.05	5659.7	5489.65	34.42
28-06-2021	4920	4930	4710	4710	53083400	5230.3	5441.4	5651.1	5486.575	26.40
29-06-2021	4730	4920	4710	4840	70425700	5225.6	5427.05	5643.367	5485.275	36.30
30-06-2021	4830	5000	4820	4940	34641700	5219.4	5415.45	5636.967	5483.725	42.68
01-07-2021	4990	5100	4950	5025	42856900	5214.9	5405.45	5630.967	5482.35	47.50
02-07-2021	5025	5075	4980	5000	22436900	5209.9	5395.7	5625.633	5481.475	46.27
05-07-2021	5050	5075	4920	4940	27554100	5204.7	5383.6	5620.067	5480.925	43.36
06-07-2021	4970	4970	4890	4900	31280100	5196.7	5370.6	5614.567	5480.3	41.49
07-07-2021	4900	4990	4860	4900	35907800	5190.2	5358.6	5609.067	5479.175	41.49
08-07-2021	4930	4960	4850	4880	40566600	5178.8	5346.4	5602.933	5479.075	40.48
09-07-2021	4880	4920	4870	4910	21088500	5164.5	5337.25	5597	5480.825	42.73
12-07-2021	4910	4950	4880	4920	26816600	5150.4	5327.45	5592.8	5482.275	43.50
13-07-2021	4950	4960	4850	4900	28998600	5137.9	5317.95	5587.8	5482.825	42.28
14-07-2021	4920	4920	4730	4730	43408700	5125.5	5305.75	5582.333	5482.375	33.63
15-07-2021	4730	4840	4640	4810	50750700	5113.2	5294.6	5579.067	5482.525	39.86
16-07-2021	4840	4910	4820	4880	32544000	5100.8	5285.4	5574.6	5482.625	44.76
19-07-2021	4850	4870	4780	4780	25106100	5087.9	5275.95	5568.3	5482.625	39.78
21-07-2021	4780	4930	4780	4870	41716000	5075.3	5266.9	5563.267	5483.625	45.64
22-07-2021	4930	5025	4900	4980	36287300	5064.4	5259.7	5558.467	5485.175	51.81
23-07-2021	5000	5000	4910	4950	26847700	5054.9	5251.95	5552.467	5486.775	50.14
26-07-2021	4950	4970	4770	4770	43373400	5043.8	5243.4	5546.267	5487.625	41.49
27-07-2021	4770	4830	4730	4760	42635500	5031.5	5235.25	5539.167	5487.125	41.06
28-07-2021	4780	4790	4710	4710	24083000	5021.2	5228.35	5532.733	5486.975	38.92
29-07-2021	4720	4740	4650	4650	50238500	5010.7	5218.85	5525.9	5487.375	36.46
30-07-2021	4710	4840	4670	4720	65379500	5002.1	5210.3	5517.7	5488.675	41.13
02-08-2021	4730	4820	4730	4820	39192600	4997.5	5201.75	5509	5489.725	47.12
03-08-2021	4840	4970	4830	4940	46414100	4992.8	5195.4	5500.6	5491.475	53.25
04-08-2021	4970	4970	4870	4900	25646900	4989.8	5189.4	5491.933	5493.175	51.12
05-08-2021	4900	4930	4860	4890	31304900	4985.6	5182.8	5483.533	5494.525	50.58
06-08-2021	4940	4980	4880	4940	45454600	4982.9	5176.95	5475.967	5496.075	53.26
09-08-2021	4940	4950	4830	4860	31858700	4977.1	5171.3	5468.367	5496.625	48.71
10-08-2021	4900	4930	4840	4910	41920300	4972.3	5165.65	5460.6	5497.475	51.50
12-08-2021	4940	4960	4880	4940	22191700	4966.1	5159.8	5453.2	5498.675	53.14
13-08-2021	4960	5075	4960	5025	62673300	4960.1	5154.55	5446.533	5500.1	57.54
16-08-2021	5050	5075	4990	5075	46949700	4954.6	5149.55	5438.867	5501.375	59.93
18-08-2021	5100	5300	5075	5225	102560600	4954.6	5144.55	5432.533	5503.8	66.08
19-08-2021	5225	5275	5075	5150	53594900	4952.6	5138.3	5425.867	5504.9	61.03
20-08-2021	5150	5150	5000	5100	32878200	4949.1	5133.55	5419.367	5505.4	57.86
23-08-2021	5100	5150	5050	5100	30921500	4944.6	5128.8	5410.533	5505.025	57.86
24-08-2021	5175	5175	5050	5075	32783500	4938.1	5125.05	5400.867	5504.15	56.17
25-08-2021	5150	5200	5075	5150	26870400	4935.6	5122.05	5391.7	5503.65	59.96
26-08-2021	5200	5200	5050	5100	28757400	4934.1	5117.05	5380.533	5502.15	56.45
27-08-2021	5100	5100	5050	5050	26966100	4932.1	5112.3	5369.033	5500.4	53.12
30-08-2021	5100	5275	5100	5275	51914600	4934.6	5111.05	5360.367	5499.65	63.56
31-08-2021	5275	5300	5200	5225	45649200	4937.1	5110.55	5350.7	5498.775	60.34
01-09-2021	5225	5275	5100	5175	26732500	4940.6	5108.8	5340.7	5497.15	57.22
02-09-2021	5200	5250	5175	5250	17335000	4947.2	5107.8	5331.2	5496.4	60.52
03-09-2021	5250	5350	5200	5350	28004500	4955.8	5107.8	5321.533	5495.65	64.45
06-09-2021	5375	5450	5325	5425	28315200	4965.7	5108.8	5313.033	5493.65	67.10
07-09-2021	5425	5450	5300	5350	23685800	4973.9	5109.3	5305.533	5492.4	62.12
08-09-2021	5375	5375	5250	5250	44076000	4980.5	5109.05	5298.2	5489.9	56.13
09-09-2021	5250	5450	5250	5450	49118000	4995.3	5112.8	5292.7	5487.15	63.67
10-09-2021	5450	5475	5375	5425	31997100	5007	5116.3	5287.033	5484.275	62.23
13-09-2021	5425	5500	5350	5450	29796400	5017.2	5118.3	5282.7	5482.025	63.13
14-09-2021	5500	5550	5450	5525	34356900	5027.2	5121.05	5279.367	5480.025	65.76
15-09-2021	5525	5550	5375	5400	61522300	5035.2	5122.55	5275.533	5478.025	58.30
16-09-2021	5425	5475	5350	5375	27187700	5043.9	5124.3	5270.367	5476.025	56.91
17-09-2021	5375	5425	5275	5425	44004000	5054.4	5125.55	5265.2	5474.525	59.01
20-09-2021	5425	5425	5225	5300	46896100	5062.4	5126.3	5259.867	5472.4	52.15
21-09-2021	5275	5275	5150	5225	23656300	5069.3	5124.05	5254.033	5469.525	48.51
22-09-2021	5225	5350	5200	5275	21750800	5076.6	5120.55	5250.367	5466.9	50.97
23-09-2021	5275	5325	5150	5150	27178400	5081.2	5115.8	5245.367	5464.9	45.16
24-09-2021	5150	5225	5125	5150	29394300	5086.2	5112.05	5240.7	5462.4	45.16
27-09-2021	5150	5225	5125	5175	25252300	5095.1	5110.3	5235.533	5460.525	46.57
28-09-2021	5175	5200	5075	5075	35640900	5100.4	5106.8	5229.867	5459.4	41.92
29-09-2021	5075	5350	5050	5325	42995900	5109.3	5105.05	5226.7	5458.275	54.23
30-09-2021	5375	5500	5300	5500	44723000	5123.7	5105.8	5225.2	5457.15	60.53
01-10-2021	5450	5500	5400	5450	27484100	5135.3	5105.3	5223.033	5456.275	58.07
04-10-2021	5500	5625	5475	5575	52074900	5147.2	5105.8	5222.2	5455.65	62.21
05-10-2021	5575	5650	5500	5550	27128000	5159.2	5107.05	5221.033	5454.15	60.91
06-10-2021	5600	6100	5575	5975	168237500	5183.3	5113.55	5223.367	5455.525	71.70
07-10-2021	5975	6000	5700	5700	97516000	5202.1	5116.8	5224.2	5454.9	60.14
08-10-2021	5700	5975	5625	5900	91094200	5225.9	5123.55	5227.533	5456.025	64.61
11-10-2021	5925	5950	5775	5775	38994500	5248.4	5129.55	5228.7	5456.525	60.07
12-10-2021	5800	5950	5775	5875	68823100	5271.5	5136.8	5230.7	5456.15	62.35
13-10-2021	5950	6300	5925	6275	143652900	5300.6	5149.05	5234.7	5456.9	69.77
14-10-2021	6300	6450	6125	6225	104502800	5326.3	5159.55	5239.033	5457.025	67.97
15-10-2021	6275	6300	6125	6250	82896700	5353.3	5171.55	5244.033	5457.275	68.41
18-10-2021	6275	6350	6200	6225	61419000	5380	5182.8	5248.533	5457.65	67.41
19-10-2021	6275	6375	6200	6350	52117000	5408.2	5195.55	5254.033	5459.025	69.78
21-10-2021	6350	6350	6125	6150	132905200	5434	5205.55	5258.867	5459.775	62.01
22-10-2021	6150	6225	6125	6175	26886400	5459.3	5215.8	5263.533	5460.275	62.57
25-10-2021	6200	6225	6025	6050	51872000	5481.5	5223.8	5267.033	5460.275	57.96
26-10-2021	6050	6175	6050	6150	25950500	5504	5232.05	5271.033	5460.9	60.47
27-10-2021	6100	6125	6000	6000	40588700	5522.5	5238.55	5273.867	5459.775	55.15
28-10-2021	6000	6175	5950	6000	50046900	5538	5246.3	5275.7	5458.9	55.15
29-10-2021	6225	6250	6025	6025	82397400	5555.5	5254.05	5277.367	5458.275	55.90
01-11-2021	6050	6150	6025	6025	37254100	5574	5261.55	5280.367	5458.025	55.90
02-11-2021	6025	6100	5900	5900	25293400	5590	5267.3	5282.533	5455.4	50.96
03-11-2021	5900	6025	5825	5975	90495000	5608	5273.05	5286.033	5452.65	53.61
04-11-2021	6075	6075	5950	5975	41774200	5624.5	5280.05	5289.533	5449.9	53.61
05-11-2021	5900	5975	5850	5925	80775400	5641	5287.55	5291.7	5445.65	51.46
08-11-2021	5925	6000	5900	5925	23177300	5658.5	5295.3	5294.367	5441.4	51.46
09-11-2021	5900	5950	5850	5850	41112200	5670	5302.3	5297.367	5437.775	48.11
10-11-2021	5925	6250	5875	6175	104312600	5689	5313.05	5303.367	5435.275	60.21
11-11-2021	6200	6250	6150	6175	51111700	5709	5324.8	5308.867	5432.775	60.21
12-11-2021	6200	6225	6075	6150	26920800	5727	5337.1	5314.2	5430.15	58.98
15-11-2021	6150	6175	6050	6125	22148900	5742.5	5349.15	5319.367	5426.775	57.72
16-11-2021	6125	6250	6100	6175	42681000	5757.5	5361.6	5325.033	5424.15	59.59
17-11-2021	6225	6250	6175	6250	49120900	5775.5	5374.7	5331.367	5423.025	62.28
18-11-2021	6250	6250	6175	6200	29629900	5794.5	5387.5	5337.533	5422.275	59.44
19-11-2021	6225	6250	6200	6225	37505200	5810	5402.65	5345.2	5422.025	60.41
22-11-2021	6250	6375	6125	6200	62612600	5825.5	5416.25	5352.7	5421.65	58.89
23-11-2021	6250	6300	6175	6250	31557400	5841.5	5429.35	5359.367	5422.4	61.00
24-11-2021	6275	6275	6200	6225	25645300	5855.5	5441.35	5365.867	5423.4	59.36
25-11-2021	6250	6300	6175	6225	32763500	5872	5453.6	5372.367	5424.65	59.36
26-11-2021	6200	6225	5875	5900	93634100	5882.5	5463.2	5377.033	5423.4	42.20
29-11-2021	5900	6000	5750	5975	87367400	5893.5	5473.95	5381.533	5422.275	46.07
30-11-2021	5950	5975	5750	5775	97592700	5903	5482.7	5385.2	5420.65	38.63
01-12-2021	5825	5850	5625	5650	102412800	5911.5	5490.4	5386.533	5418.4	34.85
02-12-2021	5650	5875	5600	5850	48422300	5923	5499.8	5388.033	5418.525	44.26
03-12-2021	5900	5925	5725	5750	31882900	5935	5508.1	5388.867	5417.775	41.07
06-12-2021	5750	5800	5650	5650	53112400	5945	5515.6	5389.7	5416.775	38.10
07-12-2021	5700	5925	5700	5925	39679500	5960	5527.55	5393.533	5416.65	49.00
08-12-2021	5925	5950	5775	5800	44189500	5974.5	5537.45	5396.033	5416.025	45.11
09-12-2021	5900	6000	5800	6000	35386900	5988	5548.65	5399.367	5417.025	51.71
10-12-2021	5950	5950	5800	5925	55629400	5996.5	5560.1	5402.7	5418.025	49.32
13-12-2021	5925	5975	5875	5900	30655800	6005.5	5570.4	5405.367	5418.65	48.51
14-12-2021	5925	5925	5850	5875	17233700	6011.5	5579.35	5407.7	5419.525	47.67
15-12-2021	5900	6050	5875	6000	51113700	6020.5	5589.85	5411.533	5420.9	52.13
16-12-2021	6025	6050	5800	5800	56929600	6017	5600.15	5414.7	5421.775	45.46
17-12-2021	5800	5825	5725	5800	55854900	6019	5610.55	5417.533	5422.9	45.46
20-12-2021	5750	5775	5675	5675	26290000	6014.5	5620.2	5420.533	5424.275	41.59
21-12-2021	5675	5750	5650	5650	29127800	6012	5630.2	5423.7	5424.525	40.85
22-12-2021	5700	5775	5625	5625	33727100	6007	5639.25	5426.867	5424.775	40.07
23-12-2021	5650	5750	5625	5725	21744100	5996	5648.3	5431.367	5425.025	44.60
24-12-2021	5725	5750	5650	5675	16203800	5985	5655.65	5434.7	5425.525	42.86
27-12-2021	5725	5750	5650	5675	20426700	5973.5	5663.4	5438.867	5426.4	42.86
28-12-2021	5675	5750	5650	5725	21833300	5963.5	5671.75	5443.033	5427.275	45.34
29-12-2021	5750	5775	5675	5750	14260000	5951.5	5679.85	5447.533	5428.4	46.58
30-12-2021	5775	5775	5700	5700	17144000	5942.5	5688.25	5451.2	5429.775	44.40
03-01-2022	5675	5750	5625	5725	27052300	5933.5	5696.4	5455.033	5431.025	45.77
04-01-2022	5750	5875	5725	5775	29770700	5928	5704.75	5458.533	5432.275	48.50
05-01-2022	5725	5775	5550	5575	50423600	5916.5	5710.25	5460.2	5432.4	39.86
06-01-2022	5600	5675	5575	5675	32155800	5910	5716.25	5462.367	5432.9	45.12
07-01-2022	5725	5750	5650	5700	25014800	5904	5721	5465.533	5432.775	46.39
10-01-2022	5675	5725	5650	5650	15379400	5896.5	5726	5468.2	5432.15	44.19
11-01-2022	5700	5700	5650	5700	21800300	5890	5732	5471.033	5432.775	46.90
12-01-2022	5725	5725	5650	5725	21283700	5886.5	5738.25	5473.7	5433.525	48.25
13-01-2022	5725	5775	5675	5775	18618100	5882.5	5745.25	5476.2	5435.15	50.93
14-01-2022	5775	5800	5700	5725	17719100	5877.5	5751	5479.2	5436.525	48.24
17-01-2022	5775	5775	5650	5675	15859100	5872.5	5756.75	5482.533	5436.9	45.64
18-01-2022	5675	5725	5575	5650	28165300	5867	5762.75	5485.867	5437.525	44.35
19-01-2022	5650	5675	5575	5600	38051800	5862	5766	5488.867	5438.525	41.81
20-01-2022	5600	5625	5500	5525	46564600	5849	5769	5491.7	5439.775	38.26
21-01-2022	5525	5625	5500	5600	40709600	5837.5	5773.25	5495.7	5441.025	43.43
24-01-2022	5600	5625	5525	5525	27127800	5825	5776	5499.733	5441.9	39.84
25-01-2022	5500	5500	5375	5450	56709200	5811.5	5777	5503.267	5442.4	36.58
26-01-2022	5500	5500	5425	5450	27985700	5797	5777.25	5506.733	5443.025	36.58
27-01-2022	5425	5525	5400	5475	34574800	5781.5	5778.5	5510.3	5443.9	38.53
28-01-2022	5475	5525	5450	5475	27378500	5767	5780.75	5514	5444.9	38.53
31-01-2022	5475	5550	5450	5475	32006300	5752	5781	5519.1	5446.9	38.53
02-02-2022	5500	5525	5425	5500	33450400	5738	5781.75	5523.5	5449.025	40.79
03-02-2022	5500	5550	5475	5500	38565600	5723	5782.25	5527.233	5450.275	40.79
04-02-2022	5525	5525	5475	5500	16052500	5708.5	5782	5530.4	5451.525	40.79
07-02-2022	5500	5525	5450	5475	46685400	5693.5	5782.75	5533.567	5452.65	39.00
08-02-2022	5525	5700	5500	5550	95691000	5686.5	5784.5	5537.633	5454.4	46.59
09-02-2022	5550	5650	5475	5550	80244900	5678	5785.75	5541.967	5455.65	46.59
10-02-2022	5575	5625	5450	5450	93265400	5671.5	5787.25	5545.633	5456.775	39.07
11-02-2022	5450	5475	5400	5450	36376700	5667.5	5789.5	5549.433	5456.775	39.07
14-02-2022	5400	5425	5250	5300	74307400	5656.5	5789.75	5552.033	5455.15	30.51
15-02-2022	5300	5525	5300	5500	77964800	5651.5	5793.25	5555.9	5454.525	47.14
16-02-2022	5550	5600	5475	5475	46730000	5648	5796.5	5559.733	5454.275	45.67
17-02-2022	5500	5525	5425	5475	47572000	5639	5799.5	5564.7	5454.9	45.67
18-02-2022	5450	5625	5425	5600	53981400	5635	5804.75	5569.967	5455.775	54.00
21-02-2022	5625	5650	5550	5575	27509200	5626.5	5807.25	5574.6	5456.15	52.27
22-02-2022	5525	5575	5450	5575	49233600	5619.5	5808	5579.9	5456.9	52.27
23-02-2022	5575	5650	5525	5650	44299100	5614.5	5810	5585.1	5457.65	57.05
24-02-2022	5625	5775	5525	5700	76492000	5611	5811.25	5589.9	5458.525	59.93
25-02-2022	5700	5800	5650	5800	97598000	5607	5813.75	5595.567	5460.4	64.98
01-03-2022	5800	5950	5700	5700	101227600	5605	5811	5601.767	5462.275	57.21
02-03-2022	5650	5700	5500	5525	80565600	5599.5	5809.25	5606.867	5463.025	46.69
04-03-2022	5575	5675	5525	5625	50348400	5598.5	5806.5	5612.967	5465.025	52.11
07-03-2022	5600	5825	5550	5800	59978000	5601.5	5806.75	5620.633	5468.15	59.81
08-03-2022	6000	6550	5975	6250	256655000	5614	5810.5	5630.833	5473.65	72.19
09-03-2022	6500	6500	6225	6300	107853200	5625.5	5810.75	5640.7	5479.9	73.18
10-03-2022	6300	6300	6150	6250	56584100	5637	5811	5649.433	5485.275	70.48
11-03-2022	6175	6300	6125	6275	32940500	5649	5811.25	5658.6	5491.4	71.06
14-03-2022	6350	6425	6300	6400	52536500	5662.5	5813	5668.667	5497.9	73.80
15-03-2022	6425	6450	6275	6325	46915800	5674	5812.75	5677.9	5504.15	69.54
16-03-2022	6325	6400	6300	6375	47084600	5687.5	5815	5688	5510.275	70.75
17-03-2022	6400	6475	6350	6450	48295600	5702	5817.75	5698.267	5516.775	72.52
18-03-2022	6450	6450	6325	6325	25303800	5713	5820.5	5707.5	5522.15	65.42
21-03-2022	6450	6600	6450	6550	63304500	5732.5	5824.5	5717.667	5528.275	70.94
22-03-2022	6600	6600	6500	6575	33371100	5750.5	5830.25	5727.667	5534.4	71.48
23-03-2022	6575	6575	6450	6525	22833200	5767	5835.5	5736.333	5540.9	68.71
24-03-2022	6425	6550	6425	6525	28548400	5784.5	5840.5	5745.5	5547.275	68.71
25-03-2022	6550	6575	6375	6400	35102300	5798.5	5844.25	5754.167	5552.9	61.77
28-03-2022	6400	6775	6400	6700	64014100	5818	5852.25	5764.833	5559.775	69.69
29-03-2022	6600	6700	6550	6600	20216100	5834.5	5858.5	5775	5565.775	64.86
30-03-2022	6550	6625	6500	6625	29086300	5852.5	5865	5784.833	5572.525	65.51
31-03-2022	6675	6675	6575	6625	27790700	5871.5	5872	5795	5579.775	65.51
01-04-2022	6775	6775	6625	6700	29237000	5892.5	5879.75	5806	5587.525	67.57
04-04-2022	6775	6800	6675	6800	25373300	5916.5	5889.25	5816.167	5595.775	70.13
05-04-2022	6825	6900	6725	6850	23810100	5943	5896	5827	5604.525	71.36
06-04-2022	6825	6950	6800	6925	32956200	5969.5	5903.5	5838.667	5614.15	73.13
07-04-2022	6950	7000	6850	6925	28669300	5997.5	5911.25	5849.833	5624.175	73.13
08-04-2022	7000	7075	6900	7025	43442800	6029	5920.25	5861	5634.7	75.48
11-04-2022	6975	7000	6750	6850	45725700	6057	5927	5870.5	5644.3	64.81
12-04-2022	6875	6950	6825	6825	28272900	6084	5932.75	5880.333	5653.725	63.43
13-04-2022	6950	7000	6875	6975	40232500	6114	5940.5	5891.833	5664	67.85
14-04-2022	6975	7050	6900	6950	20110000	6143.5	5947.75	5901.833	5675.2	66.41
18-04-2022	6900	7050	6900	6975	29777400	6173	5955.5	5912.167	5685.875	67.16
19-04-2022	7050	7050	6800	6825	24374600	6199.5	5961.25	5921.333	5695.3	58.68
20-04-2022	6900	6975	6825	6925	31022200	6228	5968.25	5930.667	5704.8	62.11
21-04-2022	6925	7100	6900	7025	43836500	6259	5976.25	5941.5	5714.925	65.23
22-04-2022	6975	7100	6875	6925	33373100	6286.5	5986.5	5951.833	5724.85	59.92
25-04-2022	7050	7150	6875	7100	46215100	6317.5	5997.75	5963	5735.85	65.25
26-04-2022	7100	7200	7000	7125	32132400	6351	6011.25	5975.167	5746.975	65.94
27-04-2022	7175	7200	7050	7150	29184000	6385	6026.25	5988	5758.325	66.66
28-04-2022	7250	7700	7225	7550	101636100	6430	6043.25	6003.167	5771.525	75.56
09-05-2022	7425	7425	7050	7050	75229600	6461	6056.25	6015.833	5782.175	55.59
10-05-2022	6650	6975	6625	6975	105383800	6491	6069.5	6028	5792.55	53.32
11-05-2022	7025	7225	7000	7000	61315400	6521.5	6080.25	6040.167	5803.9	53.99
12-05-2022	6900	7025	6725	6825	38170900	6546	6090.5	6051.833	5813.975	48.68
13-05-2022	6900	7225	6850	7200	63179500	6578.5	6102.5	6064.333	5825.575	58.18
17-05-2022	7250	7300	7075	7075	29917700	6608.5	6114	6074.833	5837.05	54.55
18-05-2022	6975	7200	6925	7150	38519200	6638.5	6126.5	6086.167	5848.45	56.31
19-05-2022	6925	7125	6850	7000	23840700	6664.5	6137.75	6095.667	5858.55	51.98
20-05-2022	7050	7200	7050	7175	29405500	6692	6149.5	6106.5	5869.675	56.21
23-05-2022	7125	7175	6825	6900	40579900	6716	6160.5	6112.667	5880.325	48.92
24-05-2022	7025	7200	7025	7125	44802300	6748	6173.75	6122.167	5892.15	54.16
25-05-2022	7100	7175	7050	7150	43556000	6778.5	6188.5	6130.5	5904.35	54.72
27-05-2022	7200	7300	7150	7200	24972100	6806.5	6204	6140	5917.1	55.87
30-05-2022	7275	7275	7125	7175	31739200	6825	6219.5	6148.667	5929.375	55.11
31-05-2022	7250	7475	7250	7450	45513700	6848	6236.75	6156.5	5942.525	61.31
02-06-2022	7300	7500	7250	7275	63358900	6868.5	6252.75	6163.5	5954.2	56.01
03-06-2022	7350	7475	7300	7325	35668000	6889.5	6269.25	6170.667	5966.325	57.15
06-06-2022	7200	7250	7075	7125	44791700	6904	6283.25	6176.667	5977.5	51.41
07-06-2022	7300	7400	7250	7325	41428100	6924	6299	6183.167	5989.425	56.15
08-06-2022	7150	7350	7150	7175	29347400	6940	6313.75	6190	6001	52.05
09-06-2022	7150	7350	7150	7225	29495000	6955.5	6328.75	6197	6012.575	53.28
10-06-2022	7100	7175	6925	6950	45146100	6968	6340.5	6203	6022.625	46.27
13-06-2022	6900	7100	6725	7050	51993000	6978	6355.25	6209	6032.75	48.90
14-06-2022	6875	7000	6875	6950	31529000	6985.5	6368	6215.333	6042.125	46.45
15-06-2022	6975	6975	6700	6750	42361500	6990	6378.5	6220.333	6049.75	41.93
16-06-2022	6850	6950	6750	6850	65079600	6996.5	6390.5	6225.833	6058.25	44.82
17-06-2022	6675	6900	6675	6900	31055000	7006.5	6402.5	6231.667	6067.25	46.26
20-06-2022	6950	6975	6750	6800	39963500	7008.5	6413.25	6237.667	6075.75	43.80
21-06-2022	6900	6975	6850	6850	22491700	7013.5	6424	6243.5	6084.625	45.37
22-06-2022	6850	6925	6775	6825	28122100	7017.5	6435	6249.167	6093	44.70
23-06-2022	6850	6875	6750	6825	23501600	7021.5	6446.5	6255.167	6101.625	44.70
24-06-2022	6900	6900	6650	6675	37057500	7021	6456.75	6260.167	6109.75	40.52
27-06-2022	6700	6750	6550	6600	43116100	7017	6466.75	6265.167	6116.375	38.58
28-06-2022	6650	6700	6600	6700	27484900	7014	6478.5	6268.667	6123.75	42.53
29-06-2022	6625	6700	6500	6550	28735700	7006.5	6488	6271.167	6130.625	38.53
30-06-2022	6525	6650	6500	6600	41063100	7000	6498.75	6274.167	6137.375	40.54
01-07-2022	6675	6675	6500	6550	45652000	6990.5	6509.75	6277	6143.375	39.16
04-07-2022	6500	6575	6300	6375	36484600	6981	6519	6278.333	6148.125	34.71
05-07-2022	6500	6525	6350	6400	30187200	6972.5	6528.25	6279.333	6153.375	35.84
06-07-2022	6300	6400	6050	6050	55891500	6954	6534	6278.333	6157.375	28.47
07-07-2022	6025	6125	5900	5975	55385500	6934.5	6539	6276.667	6160	27.18
08-07-2022	6025	6075	5950	5975	67397100	6914.5	6543.75	6275.167	6162.75	27.18
11-07-2022	5975	6075	5925	6000	44675000	6898	6548.75	6273.5	6165.5	28.43
12-07-2022	6050	6150	6050	6150	18223000	6882.5	6555.25	6273	6168.625	35.59
13-07-2022	6100	6100	5825	5850	44533400	6859	6559	6270.5	6170.875	29.28
14-07-2022	5825	6100	5825	6050	50221900	6841.5	6564	6271.5	6174.25	37.27
15-07-2022	6000	6075	5925	5975	30396900	6819	6568.25	6271.5	6177	35.64
18-07-2022	5975	6025	5950	5975	19602700	6796	6573.5	6272.833	6180.375	35.64
19-07-2022	6025	6150	6025	6025	43592600	6773.5	6579.25	6275.333	6184.375	37.74
20-07-2022	6175	6275	6100	6250	58076500	6747.5	6588.75	6278	6189.25	46.24
21-07-2022	6200	6250	6050	6125	45118900	6729	6595	6280.5	6194.125	42.75
22-07-2022	6175	6175	6050	6075	29902000	6711	6601	6283.333	6198.75	41.40
25-07-2022	6050	6150	6050	6100	21966400	6693	6607.25	6284.5	6203.375	42.38
26-07-2022	6100	6125	6075	6075	16977800	6678	6612	6286.333	6208.375	41.63
27-07-2022	6125	6125	6000	6075	29738400	6655.5	6617	6286.833	6212.125	41.63
28-07-2022	6125	6150	6025	6050	42373000	6635	6621.75	6287.667	6214.875	40.80
29-07-2022	6150	6425	6125	6350	126959700	6619	6628.75	6290.667	6219.375	52.98
01-08-2022	6425	6550	6350	6400	45859400	6607	6635.75	6294.167	6223.5	54.66
02-08-2022	6475	6475	6275	6425	42331100	6592	6642	6297	6227.875	55.51
03-08-2022	6450	6475	6375	6475	30004600	6583.5	6649.75	6301.5	6230.375	57.25
04-08-2022	6700	6700	6450	6500	44663500	6571	6659.5	6306.167	6234.375	58.13
05-08-2022	6600	6650	6475	6600	41949000	6560	6669.25	6312.333	6237.875	61.53
08-08-2022	6625	6700	6525	6675	28072800	6549.5	6678	6319.167	6242.375	63.90
09-08-2022	6725	6825	6700	6775	49949700	6541.5	6683.25	6326.833	6246.875	66.84
10-08-2022	6775	6775	6600	6750	24185400	6527.5	6687.75	6333.667	6249.25	65.41
11-08-2022	6975	7000	6900	6975	33153100	6521.5	6695	6342.333	6253	71.35
12-08-2022	6950	7000	6850	6925	52307000	6513.5	6701.5	6350.667	6256.375	68.53
15-08-2022	6925	6950	6800	6850	32009400	6508	6706	6358.167	6259.5	64.42
16-08-2022	6875	7050	6875	6975	54335000	6501	6712.5	6366.333	6262.625	67.88
18-08-2022	6975	7000	6850	6875	20373700	6495	6717.5	6374.167	6266.25	62.63
19-08-2022	6975	7000	6900	6975	23414400	6490	6722.75	6382.5	6270.25	65.51
22-08-2022	6875	6925	6800	6900	43525800	6489	6728.5	6390	6274.5	61.68
23-08-2022	6900	7025	6850	7025	47844500	6488.5	6733.25	6399.667	6278.875	65.32
24-08-2022	6925	7025	6900	7025	26514800	6490	6737.75	6408.667	6284	65.32
25-08-2022	7050	7050	6950	7025	17635600	6495.5	6742.75	6417.5	6289.125	65.32
26-08-2022	6975	7025	6850	6875	26851800	6496	6746.25	6425.667	6293.375	57.18
29-08-2022	6800	6900	6750	6800	29700500	6494	6750.25	6433	6297.25	53.59
30-08-2022	6850	7025	6850	6975	30913200	6497.5	6753	6441.333	6302.625	59.92
31-08-2022	6875	6975	6775	6950	33195600	6499.5	6756.5	6449.167	6307.5	58.69
01-09-2022	6975	7025	6900	6950	33129400	6502	6759.75	6457.333	6312.375	58.69
02-09-2022	6950	7000	6875	6925	20877100	6504	6762.75	6465.667	6317.375	57.32
05-09-2022	6900	6925	6850	6875	21069900	6508	6764.5	6473.833	6322.125	54.58
06-09-2022	6875	6950	6850	6900	12667200	6514	6765.5	6482.5	6327.375	55.72
07-09-2022	6800	6875	6625	6650	65730100	6513	6763.5	6490	6329.75	43.88
08-09-2022	6650	6750	6625	6650	31295700	6515	6760.75	6497	6332.125	43.88
09-09-2022	6675	6775	6625	6750	29264000	6518	6759	6505.167	6335.125	48.91
12-09-2022	6775	6975	6725	6975	47451000	6526.5	6758.5	6515.333	6339.375	58.04
13-09-2022	7025	7225	6950	7225	62054000	6543.5	6762.25	6527.167	6344.625	65.43
14-09-2022	7100	7300	7050	7200	49707600	6559.5	6766	6538.667	6349.375	64.21
15-09-2022	7125	7225	7075	7075	51831500	6580	6767	6549.333	6353.75	58.36
16-09-2022	7000	7050	6900	6925	32558000	6599	6766.75	6559	6357.25	52.22
19-09-2022	6950	7225	6925	7175	45795200	6623	6768.75	6570.167	6362.125	59.81
20-09-2022	7150	7250	7100	7200	39423200	6647	6772.5	6581.5	6366.875	60.49
21-09-2022	7125	7200	7100	7175	18080400	6667.5	6775	6592.667	6371.625	59.41
22-09-2022	7025	7225	7000	7150	21782700	6693.5	6776.25	6603.833	6376.25	58.29
23-09-2022	7100	7175	7050	7150	16501600	6715.5	6778.5	6614.5	6382.5	58.29
26-09-2022	7000	7025	6850	6975	53678600	6735.5	6777.25	6624	6387.5	50.57
27-09-2022	7000	7050	6950	6975	31622100	6755.5	6775.75	6634.167	6393.5	50.57
28-09-2022	6950	7000	6800	6825	40746300	6771.5	6772.5	6643.333	6399.375	44.68
29-09-2022	6850	6900	6700	6750	31971100	6781.5	6764.5	6653	6403.875	42.05
30-09-2022	6700	6750	6600	6675	54875700	6792.5	6760.75	6660.833	6408.5	39.54
03-10-2022	6650	6700	6600	6650	24600600	6804	6757.5	6668.667	6413.5	38.71
04-10-2022	6725	6800	6700	6725	29953500	6816.5	6754.75	6677	6417.5	42.60
05-10-2022	6800	6825	6700	6725	25478800	6829.5	6753.75	6684.5	6422.125	42.60
06-10-2022	6675	6750	6600	6625	29433800	6840.5	6748	6691.5	6425.25	38.79
07-10-2022	6550	6575	6450	6475	50163300	6849	6742	6697.5	6428	33.90
10-10-2022	6425	6525	6375	6500	31895500	6852	6735.5	6703.167	6431	35.36
11-10-2022	6400	6575	6400	6550	29996400	6855	6731	6708.833	6434.375	38.30
12-10-2022	6450	6475	6350	6375	62206500	6854	6723	6712.667	6436.25	32.69
13-10-2022	6375	6400	6275	6375	36159800	6852	6717.75	6717.167	6439.125	32.69
14-10-2022	6500	6500	6350	6400	36544400	6850	6710.5	6723	6442.125	34.29
17-10-2022	6325	6525	6200	6425	42628900	6846.5	6703.25	6728.333	6445.875	35.92
18-10-2022	6450	6500	6350	6350	37661900	6840	6694.75	6732	6449.375	33.25
19-10-2022	6425	6525	6400	6525	20502300	6835	6688.25	6733.833	6453.875	43.76
20-10-2022	6500	6525	6400	6400	25287400	6828	6677.75	6734.5	6457.25	39.03
21-10-2022	6475	6675	6450	6575	45616100	6820	6670.75	6736.667	6461.75	47.58
24-10-2022	6575	6700	6575	6625	31446700	6814	6663.75	6739	6466.5	49.74
25-10-2022	6700	6700	6600	6650	28879100	6810	6659	6740.667	6471.125	50.84
26-10-2022	6700	6700	6575	6600	22124400	6802.5	6651.75	6742.5	6475.375	48.56
27-10-2022	6575	6675	6525	6625	24783200	6797.5	6646.25	6744.167	6480	49.77
28-10-2022	6650	6650	6500	6550	17602300	6789	6639.5	6744.833	6484.125	46.25
31-10-2022	6550	6625	6550	6575	24612900	6782.5	6635.75	6746.5	6488.125	47.58
01-11-2022	6650	6675	6475	6550	48042200	6773	6630.75	6746.5	6493	46.35
02-11-2022	6525	6550	6375	6375	48526600	6760	6625	6745.167	6496.5	38.76
03-11-2022	6375	6425	6350	6375	19772000	6747	6621.25	6744.167	6499.875	38.76
04-11-2022	6350	6400	6350	6375	42506800	6737	6616.5	6743.167	6503.5	38.76
07-11-2022	6425	6500	6425	6500	33733700	6731	6612.5	6743.833	6507.5	46.56
08-11-2022	6500	6525	6450	6525	35247300	6722	6609.75	6742.667	6511.5	47.99
09-11-2022	6525	6550	6475	6550	34619900	6714	6606.75	6742.333	6515.375	49.45
10-11-2022	6550	6550	6450	6525	29262100	6705.5	6603.75	6741.667	6519.375	48.00
11-11-2022	6600	6625	6450	6450	50938200	6696	6600	6740.5	6523.25	43.86
14-11-2022	6450	6475	6300	6300	54457500	6684.5	6596.25	6737.833	6526.5	36.98
15-11-2022	6300	6350	6200	6225	57543200	6671	6592.5	6734	6529.625	34.11
16-11-2022	6175	6200	6100	6175	60391100	6661.5	6587.25	6729.5	6532.875	32.30
17-11-2022	6200	6300	6050	6300	35186400	6654.5	6584.75	6725.333	6536.375	40.74
18-11-2022	6275	6300	6200	6225	29304900	6644	6581	6720.667	6539.875	37.71
21-11-2022	6275	6350	6250	6325	22990800	6631	6578.75	6716	6544.25	43.73
22-11-2022	6325	6350	6225	6225	33102700	6611	6577.25	6711.833	6548.125	39.61
23-11-2022	6275	6300	6200	6200	31865600	6591	6575.25	6707.667	6551.75	38.62
24-11-2022	6200	6275	6200	6200	26043500	6573.5	6576.75	6702.5	6555.375	38.62
25-11-2022	6175	6200	6125	6175	33754300	6558.5	6578.75	6697.333	6558.875	37.55
28-11-2022	6175	6275	6150	6225	33813300	6539.5	6581.25	6692.333	6562.5	41.09
29-11-2022	6125	6150	6025	6050	115482500	6516.5	6581.75	6687.167	6565.25	33.85
30-11-2022	6050	6200	6025	6050	135755100	6494	6580.75	6681.333	6568	33.85
01-12-2022	6100	6200	6100	6175	79777800	6474.5	6584	6675.667	6571.5	42.27
02-12-2022	6175	6175	6050	6125	51852900	6454	6584.75	6670.333	6574.375	40.08
05-12-2022	6075	6100	6000	6025	70397500	6435	6585.25	6663.167	6576.75	36.04
06-12-2022	6000	6025	5800	5875	69886900	6413	6584.25	6654.833	6578.875	31.00
07-12-2022	5800	5900	5700	5725	101299600	6391	6581.25	6645.333	6580.25	26.94
08-12-2022	5650	5800	5550	5675	146380400	6369.5	6575.5	6632.833	6582.125	25.73
09-12-2022	5700	5750	5650	5675	48920700	6349.5	6571	6623.667	6583	25.73
12-12-2022	5675	5725	5625	5675	78443300	6330	6567	6615	6584	25.73
13-12-2022	5700	5900	5675	5825	102751100	6312	6564.25	6607.167	6585.75	36.42
14-12-2022	5925	5950	5775	5825	78786600	6294	6561.75	6600.5	6586.875	36.42
15-12-2022	5825	5850	5750	5800	52249800	6277.5	6559	6591.167	6588	35.44
16-12-2022	5775	5800	5700	5775	66057300	6263.5	6556.25	6582.5	6589	34.43
19-12-2022	5850	5850	5650	5700	52080300	6247.5	6549.75	6572.833	6589.25	31.54
20-12-2022	5675	5750	5675	5700	25898300	6230.5	6542.75	6564.167	6589.25	31.54
21-12-2022	5700	5725	5650	5700	34953500	6217	6535.5	6554.333	6588.75	31.54
22-12-2022	5700	5775	5675	5775	24968000	6205	6528.5	6546.833	6589.125	38.04
23-12-2022	5750	5775	5650	5675	31969000	6190.5	6520.25	6537.167	6589.875	33.48
26-12-2022	5675	5725	5625	5650	13572400	6175	6510.75	6527.167	6590	32.43
27-12-2022	5700	5750	5650	5675	16609100	6161.5	6500.75	6517	6589.375	34.63
28-12-2022	5725	5725	5575	5625	32195100	6143.5	6489.25	6506.667	6586.25	32.36
29-12-2022	5600	5675	5550	5650	32241500	6128.5	6478.25	6494.667	6583	34.67
30-12-2022	5675	5750	5650	5700	36384500	6111	6465.5	6484.167	6580.25	39.14
02-01-2023	5725	5725	5625	5700	13300500	6092.5	6453.25	6473.333	6577.375	39.14
03-01-2023	5675	5700	5625	5650	23044800	6072.5	6441.25	6463.5	6573.625	36.26
04-01-2023	5650	5700	5625	5675	32580000	6054	6428.25	6452.5	6570.375	38.69
05-01-2023	5650	5700	5375	5375	106047000	6029	6413.25	6440.5	6565.375	25.93
06-01-2023	5400	5525	5350	5450	59754600	6007	6398	6428.667	6560.375	31.97
09-01-2023	5500	5500	5275	5350	63478600	5982.5	6382.5	6418	6555.5	28.62
10-01-2023	5375	5375	5275	5325	54318300	5958	6365.5	6406.5	6549.375	27.83
11-01-2023	5325	5350	5200	5225	64233300	5935	6347.5	6395	6542.625	24.89
12-01-2023	5200	5375	5200	5350	58566700	5914.5	6330.75	6385.667	6536.75	34.25
13-01-2023	5375	5500	5300	5450	52061200	5896	6316.5	6376.333	6531.375	40.62
16-01-2023	5525	5600	5475	5600	43513600	5878	6304.5	6367.667	6527.375	48.66
17-01-2023	5600	5650	5500	5550	66999600	5858.5	6290.25	6359.333	6521.625	46.41
18-01-2023	5550	5650	5550	5650	28126900	5840.5	6277.25	6351.333	6516.875	51.27
19-01-2023	5650	5875	5650	5850	88542700	5827	6266.25	6344.833	6513	59.24
20-01-2023	5875	5900	5775	5900	49292700	5816	6256	6338.667	6509.375	60.96
24-01-2023	5900	5950	5850	5925	25154300	5808.5	6246.5	6333.667	6505.5	61.82
25-01-2023	5900	5950	5850	5950	15295500	5803	6237	6329.333	6501.25	62.72
26-01-2023	5925	5950	5850	5900	40169400	5797.5	6229.5	6324	6496.5	59.71
27-01-2023	5925	5950	5875	5875	26364900	5789	6221.75	6319.5	6491.25	58.21
30-01-2023	5875	5900	5775	5875	46665200	5782	6213	6314.667	6486	58.21
31-01-2023	5925	6025	5900	6000	74753500	5775.5	6203.25	6311	6480.875	63.53
01-02-2023	6000	6000	5925	6000	35361100	5771	6191	6308.5	6476.625	63.53
02-02-2023	5950	5975	5875	5925	24343700	5765.5	6178.25	6305.333	6472.125	58.36
03-02-2023	5975	5975	5875	5875	24683400	5759	6166.25	6304.167	6466.625	55.14
06-02-2023	5875	5900	5825	5850	31129700	5752.5	6155.5	6303.333	6461.125	53.55
07-02-2023	5825	5925	5825	5875	29536700	5745.5	6142.5	6302.667	6455.625	54.95
08-02-2023	5875	5900	5775	5800	27237100	5740.5	6128.5	6301.333	6450.5	50.08
09-02-2023	5825	5850	5675	5675	38967800	5733	6113.5	6298.167	6444.25	43.20
10-02-2023	5600	5700	5550	5700	71158200	5723.5	6099	6297.167	6437.625	44.83
13-02-2023	5700	5750	5675	5725	19770900	5715.5	6084.75	6295	6431.625	46.49
14-02-2023	5750	5800	5700	5725	26983600	5709.5	6072.25	6293.333	6424.75	46.49
15-02-2023	5725	5725	5575	5675	44340200	5705.5	6059.25	6291.333	6417.5	43.46
16-02-2023	5700	5700	5625	5700	19017900	5705	6048	6289.167	6410.25	45.37
17-02-2023	5700	5725	5625	5675	26847100	5705	6037.25	6285.333	6400.875	43.78
20-02-2023	5675	5700	5575	5600	30860700	5703.5	6026.5	6281.833	6393.625	39.31
21-02-2023	5600	5650	5550	5575	26985200	5701.5	6015.75	6278.5	6386.625	37.92
22-02-2023	5550	5650	5550	5625	30696900	5697.5	6004.75	6275.333	6379.75	42.31
23-02-2023	5650	5700	5575	5650	33440100	5694	5994	6272.5	6373.875	44.43
24-02-2023	5675	5800	5650	5750	34562600	5693	5985.25	6270.333	6366.625	52.01
27-02-2023	5725	5800	5700	5800	24928700	5693.5	5978.5	6268.667	6360.25	55.30
28-02-2023	6200	6275	6100	6100	154669700	5701.5	5974.5	6267	6355	69.01
01-03-2023	6100	6175	6050	6150	49851200	5710.5	5970.5	6265.333	6350.75	70.63
02-03-2023	6150	6175	6075	6150	27120800	5719.5	5968.25	6263.5	6345.625	70.63
03-03-2023	6150	6150	6025	6050	32818500	5725	5965	6260.667	6341.375	63.00
06-03-2023	6100	6125	6050	6075	22188200	5733	5961.75	6257.833	6336.125	64.05
07-03-2023	6050	6075	5900	5950	38123700	5739	5957	6253.5	6330.125	55.59
08-03-2023	5900	5975	5875	5925	35043900	5744	5952.75	6248.5	6323.75	54.05
09-03-2023	5975	6050	5950	6025	23104400	5752	5947.75	6243.5	6318	58.94
10-03-2023	5975	6000	5900	5975	33341200	5758.5	5943.5	6238.333	6310.625	55.75
13-03-2023	5900	5975	5850	5950	24222200	5763.5	5937.25	6231.5	6304	54.17
14-03-2023	5900	5925	5750	5775	52007000	5765	5928.75	6223.833	6296.25	44.63
15-03-2023	5850	5875	5800	5800	23781000	5768	5920.25	6216.833	6289.625	46.09
16-03-2023	5775	5875	5675	5875	26279500	5772	5913	6209.5	6282.375	50.32
17-03-2023	5875	5925	5850	5925	27065100	5783	5906	6203.167	6276.125	52.98
20-03-2023	5850	5900	5800	5825	18040400	5790.5	5898.75	6195.5	6269.125	47.51
21-03-2023	5850	5975	5850	5875	24850100	5801	5891.75	6188.667	6263.75	50.27
24-03-2023	5925	6000	5900	5975	60515600	5814	5886	6181.667	6258.375	55.33
27-03-2023	5950	5975	5875	5875	23062900	5827	5881	6174	6253	49.87
28-03-2023	5900	5925	5850	5900	29182700	5838	5876.25	6166.5	6248.75	51.17
29-03-2023	5850	6050	5850	6000	56269800	5849	5872.5	6160.667	6244.5	56.07
30-03-2023	5975	5975	5900	5925	34191100	5855.5	5866.75	6154.833	6239.625	51.86
31-03-2023	5950	6025	5925	6000	30708700	5864.5	5861.5	6148.333	6235.625	55.46
03-04-2023	6050	6100	5975	6025	28353800	5872	5856.25	6142.167	6231.5	56.63
04-04-2023	6025	6050	5950	6025	16619900	5875.5	5851.25	6136	6227.5	56.63
05-04-2023	6025	6050	5975	6000	18149000	5877.5	5846.75	6129.833	6223.375	54.96
06-04-2023	6000	6000	5925	5975	20127500	5878.5	5843.5	6123.833	6219.875	53.27
10-04-2023	5950	5975	5875	5925	22918200	5878	5840.5	6117.333	6216.5	49.97
11-04-2023	5950	6100	5925	6050	26111400	5881	5839.25	6113.333	6213.25	57.13
12-04-2023	6150	6300	6125	6275	87819800	5889	5839	6110.833	6211.875	66.44
13-04-2023	6225	6275	6175	6275	27521500	5897	5839.5	6107.667	6210.25	66.44
14-04-2023	6275	6300	6200	6225	21091600	5901.5	5838.5	6102.667	6208.625	62.92
17-04-2023	6200	6275	6200	6250	20679100	5906.5	5838.75	6096.167	6208	63.94
18-04-2023	6275	6475	6275	6425	75339800	5916.5	5841	6091	6208.125	70.18
26-04-2023	6625	6700	6500	6650	141732000	5932	5845.5	6088.167	6211.125	75.94
27-04-2023	6675	6725	6625	6725	35711800	5949.5	5851	6086.833	6214.875	77.50
28-04-2023	6700	6750	6675	6725	32536900	5966.5	5856	6083.833	6218.625	77.50
02-05-2023	6775	6775	6650	6650	38768600	5983.5	5862	6080.167	6221.875	72.08
03-05-2023	6700	6725	6575	6600	64048200	6002	5867.5	6076.333	6224.125	68.63
04-05-2023	6600	6625	6550	6600	72799100	6020	5871.75	6072.667	6227.875	68.63
05-05-2023	6150	6150	6150	6150	49672800	6028.5	5872	6066	6228.375	45.78
08-05-2023	6150	6175	6075	6125	64229900	6036.5	5873	6060.333	6229.125	44.89
09-05-2023	6125	6300	6075	6275	71286000	6048.5	5877	6055.667	6230.625	51.06
10-05-2023	6350	6425	6300	6325	38876800	6061	5883	6052.333	6232.125	52.96
11-05-2023	6350	6350	6175	6225	25313700	6072	5888.5	6048.833	6232	48.88
12-05-2023	6225	6275	6175	6250	32067300	6085	5894.25	6046	6232.625	49.92
15-05-2023	6275	6275	6175	6225	15377200	6098	5899.75	6043.167	6233.375	48.85
16-05-2023	6350	6400	6250	6300	14774900	6111.5	5904.5	6040.333	6234.375	52.16
17-05-2023	6350	6350	6275	6325	18045800	6125	5909.5	6037.667	6235.625	53.24
19-05-2023	6400	6550	6350	6550	47379100	6141	5917	6037.167	6238	61.66
22-05-2023	6525	6625	6425	6625	41135400	6157.5	5925.5	6038.167	6240.875	63.99
23-05-2023	6600	6650	6550	6600	21833100	6167.5	5934.5	6038.833	6242.125	62.63
24-05-2023	6575	6675	6500	6675	34331700	6178	5944.25	6039.667	6243.5	65.04
25-05-2023	6700	6700	6550	6575	20577500	6186.5	5953	6041	6244.25	59.52
26-05-2023	6600	6600	6525	6550	10790000	6196.5	5960.75	6042.167	6244.625	58.20
29-05-2023	6625	6625	6525	6525	12436700	6205.5	5969.25	6043	6244.75	56.83
30-05-2023	6575	6600	6500	6525	17366600	6217	5978	6043.667	6244.375	56.83
31-05-2023	6500	6600	6450	6600	27843700	6230.5	5987.25	6045.333	6244	60.09
05-06-2023	6525	7000	6500	6800	161591500	6246	5999	6047.167	6244.125	67.20
06-06-2023	6800	6925	6750	6825	45049700	6263	6010.75	6050	6244.5	67.97
07-06-2023	6800	6850	6675	6725	49688200	6278.5	6021	6051	6243.25	61.74
08-06-2023	6725	6775	6700	6750	21813800	6298	6031.5	6051.833	6242.375	62.66
09-06-2023	6750	6775	6700	6750	13205000	6317	6042.5	6052.5	6241.875	62.66
12-06-2023	6800	6800	6675	6775	19804100	6335	6053.5	6053.667	6240.875	63.67
13-06-2023	6775	6825	6750	6800	13300500	6352.5	6067.75	6054.833	6240.5	64.71
14-06-2023	6750	6900	6750	6875	21263300	6373.5	6082	6057	6240	67.67
15-06-2023	6900	6900	6825	6900	6771300	6394	6097.5	6059.167	6240	68.62
16-06-2023	6850	6875	6800	6825	16204900	6411	6112.5	6061	6239	62.69
19-06-2023	6800	6875	6775	6850	8910100	6430.5	6128.75	6064.167	6238.125	63.81
20-06-2023	6825	6850	6775	6775	10361500	6448	6143	6066.833	6236.875	58.15
21-06-2023	6775	6950	6750	6925	21701000	6466.5	6157.75	6070.5	6237.125	64.86
22-06-2023	6875	6900	6775	6775	28978900	6483.5	6169.5	6072.333	6237	55.31
23-06-2023	6775	6825	6700	6750	16222900	6498.5	6181.5	6073.833	6235.875	53.89
26-06-2023	6800	6900	6775	6850	21437300	6515	6193.5	6075.833	6235.375	58.49
27-06-2023	6800	6850	6775	6825	21936200	6531	6203.25	6077.833	6234.75	56.96
03-07-2023	6775	6825	6750	6800	27401700	6547	6212.25	6080.167	6234.125	55.40
04-07-2023	6825	6825	6700	6750	14450200	6562.5	6220.5	6083.167	6233.5	52.31
05-07-2023	6775	6775	6700	6750	20356400	6579	6228.5	6086.667	6232.75	52.31
06-07-2023	6775	6800	6750	6800	21971300	6594	6237.5	6090.833	6233.5	55.21
07-07-2023	6775	6825	6750	6800	13999400	6604.5	6246.75	6094.167	6234.25	55.21
10-07-2023	6825	6825	6775	6800	7282100	6615	6256	6098	6234.5	55.21
11-07-2023	6775	6800	6750	6775	17437200	6626	6263.75	6101	6233.5	53.19
12-07-2023	6775	6825	6750	6800	12761600	6637	6271.75	6104.833	6231.375	54.96
13-07-2023	6775	6825	6750	6800	21527700	6644.5	6280.5	6108.833	6229.375	54.96
14-07-2023	6775	6825	6700	6750	36311400	6646.5	6289.25	6112.5	6227.75	50.52
17-07-2023	6750	6775	6675	6700	19955700	6646	6297.75	6116	6226.625	46.48
18-07-2023	6675	6700	6500	6550	47370800	6642.5	6304.5	6118.167	6223.5	36.94
20-07-2023	6575	6575	6450	6525	45276600	6640	6311.75	6121.333	6220.125	35.62
21-07-2023	6500	6525	6375	6450	42599000	6637	6319.5	6124	6216.5	31.95
24-07-2023	6400	6575	6400	6575	23346600	6636.5	6328.25	6126.667	6213.625	42.57
25-07-2023	6600	6625	6525	6550	13290400	6644.5	6336.5	6129.5	6210.625	41.19
26-07-2023	6575	6625	6500	6525	20285400	6652.5	6344.5	6132.833	6208.375	39.79
27-07-2023	6600	6600	6525	6525	12648200	6657.5	6353	6137.167	6206.125	39.79
31-07-2023	6750	6950	6725	6825	61807900	6667.5	6364.25	6144.5	6206.125	59.07
01-08-2023	6875	6900	6800	6875	20223700	6680.5	6376.25	6152.5	6206.75	61.29
02-08-2023	6825	6850	6775	6850	12685700	6692.5	6388.75	6160.333	6207.625	59.55
03-08-2023	6800	6900	6775	6850	13010400	6705	6401.5	6168.167	6208.625	59.55
04-08-2023	6825	6850	6750	6775	10351600	6714.5	6413	6174.5	6208.875	54.19
07-08-2023	6825	6900	6750	6875	17135300	6725.5	6425.25	6181.5	6209.625	59.43
08-08-2023	6850	6900	6850	6850	12337000	6731.5	6436.25	6188.5	6210.75	57.66
09-08-2023	6850	6875	6825	6850	4463400	6736	6446.75	6195.667	6212.625	57.66
10-08-2023	6850	6875	6750	6775	14642900	6739.5	6453.5	6202.833	6214	52.23
11-08-2023	6750	6775	6650	6750	27935800	6741	6459.5	6209.833	6215	50.52
14-08-2023	6700	6800	6700	6775	11554300	6745	6465.75	6217	6217	52.20
15-08-2023	6725	6775	6675	6700	20407700	6748	6472.25	6223.167	6218.625	47.03
16-08-2023	6675	6675	6650	6675	16611600	6751	6478.25	6229.833	6220	45.42
18-08-2023	6675	6700	6550	6575	36109400	6752	6484.5	6236	6220.75	39.56
21-08-2023	6525	6550	6425	6500	22182700	6750	6490.25	6241.5	6221.5	35.83
22-08-2023	6450	6600	6450	6525	25447100	6744.5	6495.25	6247.5	6221.5	37.94
23-08-2023	6550	6600	6525	6575	17100800	6739.5	6501.25	6253.667	6222.375	42.02
24-08-2023	6550	6600	6525	6550	14225900	6736	6507.25	6259.333	6222.25	40.58
25-08-2023	6475	6500	6400	6400	18382400	6729	6513.5	6264	6221.125	33.23
28-08-2023	6500	6500	6425	6450	8503200	6723	6520	6269.333	6220.125	37.31
29-08-2023	6450	6450	6400	6400	16980200	6715.5	6525.25	6274.167	6219.125	35.01
30-08-2023	6450	6525	6400	6500	22380300	6709.5	6531	6281.667	6218.5	42.63
31-08-2023	6450	6475	6425	6450	9077000	6701	6537.25	6288.333	6218	40.10
01-09-2023	6475	6575	6475	6550	17490500	6694	6544	6296.333	6217.875	46.89
04-09-2023	6575	6600	6525	6575	10984300	6689	6550	6304.667	6218	48.47
05-09-2023	6600	6650	6575	6625	12628500	6684.5	6557.5	6314	6219.25	51.56
06-09-2023	6575	6625	6550	6575	9583300	6680.5	6564.25	6322.167	6220.25	48.43
07-09-2023	6475	6500	6350	6375	33911100	6669.5	6568	6328.333	6220.25	38.39
08-09-2023	6450	6450	6375	6375	17776300	6661.5	6572.5	6333.5	6219.625	38.39
11-09-2023	6400	6425	6325	6350	17562500	6653.5	6576	6338.833	6218.75	37.27
12-09-2023	6375	6375	6300	6350	16019200	6643.5	6579.25	6343.5	6217.75	37.27
13-09-2023	6325	6325	6225	6275	26313900	6632.5	6581.75	6346.333	6216.5	33.84
14-09-2023	6325	6375	6250	6275	24551000	6622	6584.5	6348.833	6215.625	33.84
15-09-2023	6250	6300	6200	6250	70132500	6612	6587.25	6351	6215.375	32.67
18-09-2023	6275	6325	6250	6275	21946900	6602.5	6590.75	6353.167	6215.625	35.08
19-09-2023	6300	6375	6275	6350	21794800	6593.5	6593.75	6356.167	6216.5	41.80
20-09-2023	6350	6400	6300	6375	14898600	6585	6594.75	6359.5	6216.875	43.88
21-09-2023	6300	6325	6225	6225	22677800	6573.5	6594.25	6361.833	6216.875	35.63
22-09-2023	6200	6275	6175	6275	15274800	6563.5	6594.75	6363.667	6216.625	39.70
25-09-2023	6225	6275	6200	6250	21244100	6552.5	6594.75	6365.333	6216.75	38.40
26-09-2023	6225	6300	6225	6250	24735100	6541.5	6593	6367.5	6217	38.40
27-09-2023	6200	6250	6125	6200	20456000	6530.5	6588.5	6369.667	6217	35.67
29-09-2023	6250	6275	6200	6250	13948700	6521.5	6583.75	6372.333	6217.375	40.24
10-10-2023	6175	6175	6050	6100	23274300	6512.5	6577.5	6373.833	6216.75	32.73
11-10-2023	6075	6125	6050	6075	24573600	6503.5	6571.75	6375.667	6216.875	31.67
12-10-2023	6000	6025	5950	6000	47373000	6494.5	6565.75	6377.833	6216.625	28.67
13-10-2023	6000	6025	5950	5950	23873700	6482	6559.25	6379.5	6215.5	26.85
16-10-2023	5925	5975	5825	5875	39349600	6468.5	6556.5	6380.5	6214.25	24.34
17-10-2023	5875	5925	5850	5850	29095300	6455	6553.75	6381.333	6213.375	23.55
18-10-2023	5850	5950	5825	5925	43570900	6443	6550.25	6383	6213.625	30.80
19-10-2023	5825	5850	5775	5775	20213700	6422	6544.75	6383.5	6213.875	25.58
20-10-2023	5675	5750	5650	5675	33493000	6398	6539.25	6383.5	6213.875	22.80
23-10-2023	5725	5750	5600	5600	38971100	6373	6532.75	6383.5	6213.5	20.97
24-10-2023	5600	5825	5600	5825	41475200	6352.5	6528.75	6385.167	6214.25	37.29
25-10-2023	5825	5925	5775	5825	39159000	6333.5	6524	6386.5	6214.25	37.29
26-10-2023	5775	5800	5675	5750	10180300	6311	6518.25	6387.167	6213.875	34.53
27-10-2023	5750	5775	5725	5750	18689500	6289	6510.25	6387.167	6213.625	34.53
30-10-2023	5750	5825	5675	5800	8773000	6268	6502	6387.167	6213.75	38.07
31-10-2023	5850	5900	5775	5825	29034700	6249	6494.25	6385.333	6214.375	39.82
01-11-2023	5900	6000	5850	5875	58959300	6231.5	6486.25	6383.5	6215.25	43.28
02-11-2023	5850	5900	5825	5825	28914000	6212.5	6478.75	6381.333	6215.875	40.76
03-11-2023	5850	5925	5825	5925	25599300	6197	6472.5	6380.5	6216.625	47.36
06-11-2023	5925	5925	5900	5900	23780100	6181.5	6466.25	6379.333	6217.75	45.98
07-11-2023	5925	5950	5775	5800	25302000	6166	6459	6378.333	6218.5	40.86
08-11-2023	5800	5825	5675	5725	32499000	6150.5	6450.25	6377	6218.75	37.48
09-11-2023	5775	5825	5725	5725	17402200	6134.5	6439.5	6375	6219.25	37.48
10-11-2023	5725	5775	5725	5775	12977700	6118.5	6429	6373.667	6219.875	41.23
13-11-2023	5825	5825	5650	5675	24507100	6101	6418.5	6371.833	6219.75	36.51
14-11-2023	5675	5725	5650	5675	9660400	6086.5	6407.75	6371.167	6219.625	36.51
15-11-2023	5750	5850	5700	5750	30109900	6072.5	6397.75	6370.833	6220.125	42.26
16-11-2023	5750	5800	5725	5800	17096200	6060.5	6388	6370.333	6220.75	45.79
17-11-2023	5800	5825	5700	5700	22112600	6044.5	6377	6368.833	6222.375	40.47
20-11-2023	5725	5850	5700	5800	22848100	6031.5	6366.25	6368.667	6224.125	47.09
21-11-2023	5800	5850	5750	5750	10065800	6015.5	6354.75	6367.833	6226.125	44.43
22-11-2023	5775	5775	5650	5675	28590100	5997.5	6343.25	6365.833	6227.875	40.71
23-11-2023	5675	5725	5675	5700	26970700	5979	6331.75	6364.667	6230.25	42.44
24-11-2023	5700	5750	5700	5700	8988000	5961.5	6321	6363.333	6232	42.44
27-11-2023	5725	5750	5600	5600	55190500	5946	6307.75	6360.667	6232.75	37.38
28-11-2023	5675	5675	5550	5550	77450300	5929.5	6295.5	6358.167	6232.5	35.13
29-11-2023	5600	5650	5525	5525	61941600	5913	6283.25	6355	6232.375	34.03
30-11-2023	5575	5575	5425	5450	81065500	5895	6269.25	6351.167	6231.375	30.89
01-12-2023	5450	5725	5450	5725	131397700	5884	6258.25	6349.167	6230.75	49.34
04-12-2023	5750	5825	5725	5800	51925300	5874.5	6248.25	6347.833	6230.25	53.02
05-12-2023	5775	5800	5675	5725	22037500	5864	6238	6346.167	6229.25	49.17
06-12-2023	5700	5825	5700	5750	35431300	5853.5	6228	6345	6228.25	50.46
07-12-2023	5750	5750	5600	5650	35911400	5839.5	6216.5	6342.333	6227	45.48
08-12-2023	5675	5700	5625	5650	22313000	5825	6205	6338.167	6225.875	45.48
11-12-2023	5650	5675	5525	5600	34460700	5812.5	6193	6333.667	6224.5	43.02
12-12-2023	5675	5675	5550	5550	14835800	5798	6180.75	6329.167	6222.25	40.65
13-12-2023	5550	5600	5525	5550	25010000	5784	6168.25	6324.5	6220	40.65
14-12-2023	5600	5650	5575	5625	57992800	5771.5	6156.5	6319.167	6218.5	45.84
15-12-2023	5625	5700	5600	5650	67265600	5760.5	6145.5	6312.5	6217.375	47.49
18-12-2023	5650	5650	5550	5575	34326700	5747	6134.25	6304.833	6216	43.24
19-12-2023	5625	5650	5600	5625	33222200	5737.5	6125	6297.5	6214.75	46.67
20-12-2023	5650	5700	5625	5650	21064900	5729	6116.25	6290.833	6214	48.35
21-12-2023	5600	5600	5475	5550	102273700	5720	6107.25	6283.833	6213.375	42.57
22-12-2023	5550	5600	5500	5525	34362600	5711.5	6096.75	6276.667	6212.5	41.25
27-12-2023	5550	5575	5500	5575	34236400	5705.5	6087	6272.833	6211.75	44.94
28-12-2023	5575	5600	5550	5575	24159000	5700	6077.5	6269.167	6211	44.94
29-12-2023	5600	5675	5575	5650	29852100	5694.5	6068.75	6265	6210.875	50.37
02-01-2024	5625	5675	5575	5650	27403500	5692	6057	6260.5	6210.625	50.37
03-01-2024	5700	5700	5600	5625	32522700	5691	6044.5	6256.5	6210.375	48.52
04-01-2024	5600	5750	5600	5725	51067500	5693.5	6033.25	6253	6211	55.55
05-01-2024	5725	5750	5625	5625	34848000	5689.5	6021	6249	6211.25	48.43
08-01-2024	5625	5675	5550	5575	36402600	5684.5	6009	6244.167	6211	45.30
09-01-2024	5600	5600	5525	5600	32233300	5681.5	5996.25	6239.333	6210.75	47.14
10-01-2024	5500	5575	5450	5525	69570500	5677	5983	6232.5	6209.625	42.52
11-01-2024	5550	5625	5525	5575	39922200	5672.5	5970.25	6225.5	6208.5	46.30
12-01-2024	5550	5625	5550	5575	24774200	5667.5	5958.25	6218.667	6205.875	46.30
15-01-2024	5600	5625	5500	5500	70748800	5660	5945.75	6210.833	6202.625	41.55
16-01-2024	5525	5525	5475	5500	38948200	5653.5	5933	6203.667	6199.375	41.55
17-01-2024	5500	5525	5350	5375	106473000	5642.5	5919.75	6195.833	6196	34.68
18-01-2024	5400	5400	5325	5350	62843100	5631.5	5906.5	6188	6192.375	33.48
19-01-2024	5375	5400	5300	5325	46434100	5622	5894	6180	6189.25	32.29
22-01-2024	5350	5425	5250	5275	109452900	5613	5881.75	6171.167	6186	29.98
23-01-2024	5150	5200	5075	5100	166494100	5600.5	5867.5	6159.833	6181.375	23.62
24-01-2024	5150	5175	4980	5100	225129800	5587	5852.75	6148.333	6177	23.62
25-01-2024	5075	5150	5025	5050	71729400	5574.5	5837.75	6137.167	6172.5	22.07
26-01-2024	5050	5050	4990	5050	64063100	5562	5824.25	6125.833	6168.875	22.07
29-01-2024	5075	5075	4910	4920	119644700	5545.4	5808.95	6113.633	6164.475	18.42
30-01-2024	4920	5175	4900	5150	151541900	5532.4	5796.45	6102.8	6160.85	37.96
31-01-2024	5125	5150	5050	5150	59385900	5521.4	5782.95	6091.8	6156.975	37.96
01-02-2024	5100	5175	5075	5150	46877100	5508.4	5769.95	6080.3	6153.6	37.96
02-02-2024	5150	5325	5125	5300	93395800	5499.4	5757.45	6069.633	6150.725	48.09
05-02-2024	5325	5350	5150	5200	83680100	5489.9	5743.7	6058.8	6146.85	43.05
06-02-2024	5175	5275	5150	5250	41203900	5480.9	5729.95	6048.133	6143.725	46.09
07-02-2024	5250	5325	5250	5325	61223800	5473.4	5717.45	6038.467	6140.85	50.38
12-02-2024	5300	5350	5225	5300	80516700	5467.4	5706.7	6027.633	6137.35	48.98
13-02-2024	5300	5300	5150	5200	58165700	5460.4	5694.95	6017.133	6133.725	43.75
15-02-2024	5325	5325	5075	5150	113328300	5452.9	5682.95	6006.467	6129.475	41.37
16-02-2024	5125	5200	5100	5175	70482600	5447.4	5671.2	5995.3	6125.225	43.04
19-02-2024	5200	5250	5100	5100	82762700	5434.9	5659.45	5983.8	6120.6	39.42
20-02-2024	5125	5250	5125	5175	34751500	5422.4	5648.45	5972.967	6116.475	44.45
21-02-2024	5200	5300	5175	5275	56546700	5413.4	5638.7	5963.133	6112.975	50.37
22-02-2024	5275	5300	5275	5275	30877600	5403.9	5628.7	5953.3	6109.725	50.37
23-02-2024	5250	5275	5100	5150	75893600	5393.9	5616.7	5942.3	6105.225	43.63
26-02-2024	5150	5200	5075	5100	48967200	5382.9	5603.95	5930.967	6099.35	41.25
27-02-2024	5125	5175	5050	5175	37427100	5374.4	5593.45	5920.133	6093.85	46.01
28-02-2024	5325	5425	5200	5250	215770100	5368.4	5583.2	5909.967	6088.975	50.34
29-02-2024	5250	5300	5200	5225	50533700	5361.9	5572.95	5899.467	6083.85	48.93
01-03-2024	5225	5275	5150	5225	59354300	5353.9	5562.7	5888.967	6077.85	48.93
04-03-2024	5250	5275	5175	5200	49678000	5344.9	5552.7	5878.633	6070.6	47.39
05-03-2024	5225	5225	5100	5150	44168900	5336.4	5541.7	5868.3	6062.725	44.39
07-03-2024	5175	5200	5100	5150	41453000	5326.9	5532.2	5858.967	6054.85	44.39
08-03-2024	5150	5175	5125	5150	33859900	5316.9	5522.95	5849.8	6047.35	44.39
13-03-2024	5150	5200	5125	5175	41675500	5309.4	5514.7	5841.3	6040.225	46.50
14-03-2024	5175	5300	5150	5250	54571500	5303.9	5507.7	5832.467	6033.475	52.36
15-03-2024	5300	5300	5200	5225	28017400	5296.9	5501.2	5823.633	6028.85	50.38
18-03-2024	5200	5250	5150	5175	28663800	5288.9	5494.45	5814.633	6024.1	46.59
19-03-2024	5150	5250	5150	5200	23946800	5279.9	5487.2	5805.8	6018.725	48.67
20-03-2024	5225	5275	5225	5275	37986700	5272.4	5482.2	5795.467	6013.475	54.41
21-03-2024	5300	5400	5275	5375	45286400	5267.4	5479.2	5785.467	6009.225	60.72
22-03-2024	5375	5375	5325	5350	29738800	5259.9	5476.7	5775.467	6004.725	58.54
25-03-2024	5375	5425	5325	5350	25353100	5254.4	5471.95	5765.467	6000.35	58.54
26-03-2024	5350	5375	5250	5275	38608200	5248.4	5466.45	5755.467	5995.225	52.04
27-03-2024	5300	5325	5250	5275	28161200	5241.9	5461.7	5744.8	5989.975	52.04
28-03-2024	5275	5275	5125	5150	60599800	5234.4	5455.7	5733.467	5982.975	42.84
01-04-2024	5175	5200	5150	5200	28950500	5226.9	5449.7	5722.467	5975.85	46.88
02-04-2024	5225	5250	5175	5250	23395100	5220.4	5443.95	5712.3	5969.1	50.64
03-04-2024	5275	5275	5200	5200	20766000	5214.4	5437.2	5701.967	5961.725	47.06
04-04-2024	5250	5250	5150	5200	33936700	5208.4	5430.95	5691.467	5954.85	47.06
05-04-2024	5150	5325	5150	5275	46372500	5206.4	5424.45	5681.967	5948.475	52.87
16-04-2024	5175	5225	5125	5125	102432600	5201.9	5416.7	5671.633	5941.475	42.76
17-04-2024	5150	5175	5100	5100	29601500	5197.4	5409.7	5661.8	5934.35	41.34
18-04-2024	5150	5150	5050	5100	55995900	5193.9	5403.45	5652.467	5926.85	41.34
19-04-2024	5050	5075	4870	4960	155281400	5191.1	5395.8	5642.033	5917.65	34.01
22-04-2024	4940	4990	4940	4970	41296500	5188.5	5387.75	5631.333	5908.375	34.90
23-04-2024	4990	5075	4990	5025	32658300	5188	5381.25	5621.167	5899.875	39.70
24-04-2024	5000	5050	4930	4930	43015500	5185.6	5373.8	5611.367	5890.775	34.91
25-04-2024	4910	4980	4910	4960	36919300	5186.4	5365.9	5601.433	5881.825	37.48
26-04-2024	4980	4980	4890	4900	37806600	5181.4	5356.9	5591.433	5872.45	34.54
29-04-2024	4920	5050	4900	5000	47290000	5178.4	5349.9	5581.433	5863.45	42.61
30-04-2024	5050	5175	4980	5150	79993600	5178.4	5343.4	5572.767	5854.825	52.13
02-05-2024	5225	5275	5175	5175	79155700	5175.9	5337.65	5563.6	5846.2	53.52
03-05-2024	5225	5250	5200	5225	28871500	5176.4	5333.15	5554.6	5838.2	56.25
06-05-2024	5250	5250	5150	5150	39828200	5174.4	5327.65	5544.767	5829.7	51.38
07-05-2024	5100	5125	5025	5050	39930100	5168.9	5321.15	5534.6	5821.075	45.70
08-05-2024	5075	5150	5000	5100	55363500	5164.9	5316.15	5526.1	5811.95	48.75
13-05-2024	5150	5175	5075	5100	88140600	5162.9	5311.65	5517.6	5803.575	48.75
14-05-2024	4680	4690	4590	4610	205112800	5152.1	5302.5	5506	5792.875	29.75
15-05-2024	4570	4620	4530	4550	84574100	5139.6	5293.5	5494	5781.375	28.30
16-05-2024	4590	4690	4540	4690	95243300	5131.4	5283.15	5483.433	5770.7	36.14
17-05-2024	4710	4770	4690	4760	62884800	5123.1	5272.75	5473.333	5760.5	39.69
20-05-2024	4800	4830	4750	4760	42759300	5112.8	5263.1	5463.4	5750.55	39.69
21-05-2024	4750	4770	4700	4700	32717200	5101.3	5252.6	5452.9	5740.3	37.61
22-05-2024	4720	4720	4700	4710	13296600	5092.5	5243.2	5441.967	5729.85	38.19
27-05-2024	4700	4720	4560	4570	59696400	5081.9	5232.4	5429.933	5718.7	33.49
28-05-2024	4560	4600	4540	4550	24545100	5069.4	5221.9	5418.767	5707.45	32.87
29-05-2024	4800	4800	4370	4480	125035600	5054	5211.2	5406.8	5695.975	30.71

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%