BMTR

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
02-01-1996	192	197	189	197	909500
03-01-1996	197	211	197	204	3614500
04-01-1996	209	221	209	219	2438500
05-01-1996	219	219	209	216	904500
08-01-1996	216	219	216	219	517500
09-01-1996	216	221	216	221	615500
10-01-1996	214	219	214	219	369500
11-01-1996	216	221	216	221	952000
12-01-1996	221	241	221	233	2097000
15-01-1996	241	263	241	263	3692000
16-01-1996	256	260	248	251	2619000
17-01-1996	251	260	246	248	2056500
18-01-1996	246	246	224	224	3087500
19-01-1996	231	246	229	243	5139000
22-01-1996	246	251	243	243	2785500					67.16
23-01-1996	236	241	236	238	2599000					64.57
24-01-1996	238	241	231	231	879500					61.02
25-01-1996	238	241	233	236	738500					62.60
26-01-1996	238	241	236	241	1127000					64.17
29-01-1996	243	248	241	248	2478000					66.30
30-01-1996	248	248	243	246	1481500					65.11
31-01-1996	248	263	248	263	5521500					70.03
01-02-1996	268	280	268	273	2985500					72.49
02-02-1996	275	278	265	270	1573500					70.62
05-02-1996	270	270	265	268	639000					69.33
06-02-1996	268	270	268	268	1062000					69.33
07-02-1996	268	268	260	268	238500					69.33
08-02-1996	268	275	268	275	2517500					71.59
09-02-1996	278	280	268	273	530500					70.01
12-02-1996	270	270	265	268	748000					66.06
13-02-1996	265	270	263	270	1936000					66.87
14-02-1996	273	273	270	270	709000					66.87
15-02-1996	270	283	270	275	1477000					69.00
16-02-1996	273	278	273	278	363500					70.23
26-02-1996	278	297	278	297	2217500					76.60
27-02-1996	295	295	290	290	1341500					70.61
28-02-1996	290	290	283	283	1432500					65.12
29-02-1996	280	280	268	268	829000					55.22
01-03-1996	270	283	270	283	1864500					61.52
04-03-1996	280	283	275	275	901000					56.92
05-03-1996	280	280	275	278	361000					58.18
06-03-1996	275	275	273	275	464500					56.40
07-03-1996	278	292	275	278	2900000					57.79
08-03-1996	280	280	268	268	1176500					51.86
11-03-1996	265	265	251	260	1055000					47.64
12-03-1996	265	275	265	275	1958500					55.02
13-03-1996	270	270	265	268	361500					51.38
14-03-1996	270	273	270	270	1171000					52.35
15-03-1996	278	283	273	275	630500					54.78
18-03-1996	270	273	268	268	464000	255.82				50.87
19-03-1996	275	275	268	268	1422000	257.24				50.87
20-03-1996	270	273	268	273	546000	258.62				53.61
22-03-1996	273	273	273	273	425000	259.7				53.61
25-03-1996	275	285	275	285	1526500	261.08				59.86
26-03-1996	285	288	285	288	1200000	262.46				61.26
27-03-1996	288	288	280	280	222000	263.64				55.67
28-03-1996	278	285	278	280	993000	264.86				55.67
01-04-1996	280	280	275	275	324000	265.94				52.22
02-04-1996	275	278	275	278	741500	266.84				54.06
03-04-1996	280	285	280	283	2298000	267.24				57.03
04-04-1996	285	288	283	283	1971000	267.88				57.03
08-04-1996	283	285	280	280	250500	268.52				54.57
09-04-1996	278	283	278	283	385500	269.7				56.59
10-04-1996	283	285	283	285	302500	270.54				57.93
11-04-1996	285	290	283	283	460500	271.34				56.06
12-04-1996	283	283	283	283	352000	272.24				56.06
15-04-1996	285	300	285	297	2224000	273.56				65.16
16-04-1996	300	312	300	305	1447500	274.94				69.10
17-04-1996	305	319	305	317	2358000	276.46				73.87
18-04-1996	317	317	307	310	819500	277.7				67.34
19-04-1996	310	312	310	312	290000	279.02				68.20
22-04-1996	315	317	305	305	944000	279.86				62.01
23-04-1996	310	319	310	315	2754000	280.7				66.67
24-04-1996	315	359	315	356	3826000	282.42				78.37
25-04-1996	356	356	337	339	1207000	283.84				67.75
26-04-1996	342	342	317	324	2646500	284.96				60.02
29-04-1996	315	324	315	317	705000	285.94				56.77
30-04-1996	324	327	322	327	1635000	286.98				60.09
01-05-1996	327	332	327	329	990500	288.1				60.75
02-05-1996	329	329	327	329	392000	289.32				60.75
03-05-1996	317	322	310	315	2910500	290.22				53.64
06-05-1996	310	310	292	305	3359500	290.92				49.21
07-05-1996	305	322	305	317	2757500	291.76				54.11
08-05-1996	319	319	310	312	617000	292.44				51.87
09-05-1996	312	315	310	315	663000	292.8				53.12
10-05-1996	315	322	315	319	952500	293.38				54.81
13-05-1996	322	322	319	319	1230500	294.1				54.81
14-05-1996	324	324	319	319	1007500	295.12				54.81
15-05-1996	319	322	319	322	329000	295.9				56.29
17-05-1996	324	324	317	322	847000	296.84				56.29
20-05-1996	322	322	317	317	240500	297.62				52.94
21-05-1996	319	319	317	317	132000	298.46				52.94
22-05-1996	319	319	317	317	454500	299.24				52.94
23-05-1996	322	324	319	324	443000	300.36				57.38
24-05-1996	327	327	319	322	132500	301.6				55.76
27-05-1996	324	334	322	334	1400000	302.78				62.57
28-05-1996	337	337	327	327	717000	303.96				57.05
29-05-1996	327	337	327	334	1310500	305.24				60.78
30-05-1996	337	337	332	334	1787000	306.42				60.78
31-05-1996	337	342	329	329	541000	307.64	281.73			56.70
03-06-1996	329	329	319	324	490500	308.76	283			52.89
04-06-1996	324	327	324	327	351000	309.84	284.23			54.85
05-06-1996	327	327	322	322	499500	310.82	285.26			51.03
06-06-1996	322	322	322	322	83000	311.56	286.32			51.03
07-06-1996	324	334	319	319	1151000	312.18	287.32			48.67
10-06-1996	317	319	317	317	480500	312.92	288.28			47.11
11-06-1996	315	315	312	312	179000	313.56	289.21			43.36
12-06-1996	312	312	307	307	352500	314.2	290.07			39.94
13-06-1996	305	305	280	288	918000	314.4	290.62			30.19
14-06-1996	288	302	288	297	2552500	314.68	290.96			37.92
17-06-1996	300	300	292	295	381000	314.92	291.4			36.94
18-06-1996	290	292	290	290	451000	315.12	291.82			34.54
19-06-1996	292	292	290	292	242500	315.3	292.5			36.32
20-06-1996	290	292	288	290	925500	315.4	292.97			35.29
21-06-1996	290	290	285	288	368500	315.5	293.42			34.24
24-06-1996	290	290	285	285	162000	315.54	293.89			32.67
25-06-1996	285	290	283	283	480000	315.26	294.41			31.62
26-06-1996	292	297	292	295	1079500	315.06	295			43.31
27-06-1996	297	297	290	292	138500	314.56	295.51			41.40
28-06-1996	292	292	288	288	658500	314.12	295.91			38.94
01-07-1996	288	290	285	288	856500	313.64	296.33			38.94
02-07-1996	285	285	278	280	425000	313.14	296.5			34.23
03-07-1996	280	280	275	275	234500	312.34	296.52			31.65
04-07-1996	273	273	263	265	1972000	310.52	296.47			27.23
05-07-1996	273	273	238	251	4873000	308.76	296.3			22.49
08-07-1996	248	265	241	258	3694000	307.44	296.2			29.13
09-07-1996	256	263	256	258	4609500	306.26	296.1			29.13
10-07-1996	260	268	258	260	5525500	304.92	295.95			31.09
11-07-1996	268	273	265	270	4227000	303.74	295.92			40.00
12-07-1996	270	270	268	270	1404500	302.56	295.94			40.00
15-07-1996	265	265	258	258	1343500	301.42	295.82			33.90
16-07-1996	256	263	251	253	2516000	300.38	295.65			31.73
17-07-1996	260	260	251	251	1773500	299.06	295.41			30.87
18-07-1996	258	258	248	251	1447000	297.84	295.14			30.87
19-07-1996	253	253	248	248	998000	296.5	294.65			29.50
22-07-1996	253	253	248	248	686500	295.08	294.23			29.50
23-07-1996	251	253	241	243	1101000	293.56	293.83			27.15
24-07-1996	243	243	231	231	1982000	291.8	293.46			22.53
25-07-1996	231	238	229	231	2078000	289.98	292.94			22.53
26-07-1996	231	231	219	224	2677500	288.02	292.43			20.20
29-07-1996	199	216	194	204	8972500	285.76	291.69			15.33
30-07-1996	211	216	201	201	7674000	283.44	290.95			14.75
31-07-1996	209	209	204	209	3941000	281.28	290.26			23.04
01-08-1996	209	224	209	221	8274500	279.22	289.79			33.49
02-08-1996	226	233	224	231	8369500	277.4	289.5			40.71
05-08-1996	233	243	233	236	5043500	275.44	289.11			43.99
06-08-1996	233	233	224	226	1533000	273.42	288.69			39.31
07-08-1996	226	226	216	216	3015000	271.06	288.15			35.27
08-08-1996	219	219	209	214	2084500	268.66	287.54			34.51
09-08-1996	211	216	206	211	3680000	266.3	286.97	276.587		33.34
12-08-1996	214	214	209	211	1264000	264.04	286.4	276.68		33.34
13-08-1996	209	209	199	199	3783500	261.48	285.66	276.647		28.82
14-08-1996	204	204	199	201	3492500	259.06	284.94	276.527		30.51
15-08-1996	204	204	194	197	4850500	256.56	284.06	276.4		29.03
16-08-1996	199	204	197	201	3849500	254.2	283.19	276.28		32.56
19-08-1996	204	204	197	197	3091500	251.8	282.36	276.12		30.91
20-08-1996	197	197	194	197	887000	249.5	281.53	275.973		30.91
21-08-1996	201	204	197	197	3898000	247.3	280.75	275.813		30.91
22-08-1996	199	214	199	214	7043500	245.82	280.11	275.687		45.60
23-08-1996	221	241	216	238	21747500	244.64	279.66	275.52		58.89
26-08-1996	238	243	231	236	9282500	243.46	279.19	275.42		57.63
27-08-1996	236	236	224	224	2679500	242.14	278.63	275.26		50.61
28-08-1996	224	231	224	229	2388500	240.88	278.09	275.293		53.17
29-08-1996	229	231	226	231	2027500	239.7	277.55	275.213		54.19
30-08-1996	231	236	226	236	3219000	238.66	277.08	275.167		56.74
02-09-1996	236	236	226	226	814500	237.48	276.51	275.087		50.68
03-09-1996	226	226	216	219	1708500	236.2	275.73	275.007		46.90
04-09-1996	226	229	224	226	1505500	234.82	274.94	274.94		50.85
05-09-1996	229	231	226	226	1090500	233.5	274.03	274.84		50.85
06-09-1996	226	229	226	226	989000	232.26	273.19	274.693		50.85
09-09-1996	226	226	226	226	1228500	231.02	272.33	274.56		50.85
10-09-1996	231	231	226	226	2134000	229.94	271.54	274.313		50.85
11-09-1996	226	231	226	231	656000	229.06	270.7	274.033		54.35
12-09-1996	231	231	229	229	277000	228.34	269.43	273.76		52.73
13-09-1996	229	229	226	226	497000	227.84	268.3	273.48		50.31
16-09-1996	229	238	229	238	3112500	227.44	267.44	273.28		58.52
17-09-1996	241	260	241	256	9894000	227.4	266.83	273.2		67.26
18-09-1996	258	260	248	248	4341500	227.16	266.04	273.02		61.10
19-09-1996	251	263	251	258	3262500	226.92	265.33	272.92		65.37
20-09-1996	258	258	251	253	243000	226.58	264.57	272.82		61.72
23-09-1996	256	258	251	253	1076000	226.48	263.95	272.707		61.72
24-09-1996	253	256	253	253	520000	226.48	263.43	272.593		61.72
25-09-1996	256	260	256	256	592500	226.58	262.82	272.467		63.26
26-09-1996	258	260	256	258	414000	226.72	262.28	272.333		64.29
27-09-1996	258	258	253	253	457000	226.82	261.66	272.04		59.78
30-09-1996	253	256	251	253	713000	226.92	261	271.793		59.78
01-10-1996	253	253	251	251	943500	227.08	260.32	271.58		57.90
02-10-1996	251	256	251	253	570500	227.52	259.66	271.48		59.28
03-10-1996	253	256	253	253	751000	227.96	258.97	271.28		59.28
04-10-1996	253	260	253	256	765000	228.6	258.31	271.153		61.48
07-10-1996	260	263	260	263	1269500	229.78	257.77	271.053		66.08
08-10-1996	260	260	256	256	962500	230.88	257.16	270.927		58.55
09-10-1996	253	256	253	256	223500	231.82	256.55	270.78		58.55
10-10-1996	253	256	253	256	404000	232.52	255.87	270.7		58.55
11-10-1996	253	253	246	246	864500	232.82	255.11	270.607		48.65
14-10-1996	248	251	248	248	697500	233.06	254.25	270.427		50.45
15-10-1996	248	248	243	246	385000	233.46	253.44	270.28		48.61
16-10-1996	246	246	241	243	459500	234	252.53	270.1		45.91
17-10-1996	243	246	243	246	666000	234.64	251.65	269.907		48.97
18-10-1996	246	251	246	248	732500	235.38	250.84	269.773	266.285	50.96
21-10-1996	248	253	248	253	323000	236.22	250.13	269.673	266.565	55.62
22-10-1996	253	256	251	256	430500	237.36	249.42	269.56	266.825	58.18
23-10-1996	256	256	253	256	543500	238.46	248.76	269.447	267.01	58.18
24-10-1996	256	260	256	258	509000	239.68	248.12	269.267	267.22	59.97
25-10-1996	260	265	260	263	954000	240.92	247.56	269.1	267.44	64.11
28-10-1996	263	265	263	263	843500	242.24	247.02	268.987	267.65	64.11
29-10-1996	263	263	258	260	338000	243.5	246.5	268.853	267.855	59.81
30-10-1996	260	260	260	260	456500	244.76	246.03	268.753	268.05	59.81
31-10-1996	258	258	258	258	220000	245.64	245.73	268.62	268.175	56.86
01-11-1996	258	258	258	258	247000	246.04	245.34	268.453	268.15	56.86
04-11-1996	258	270	258	268	1645000	246.68	245.07	268.353	268.235	66.45
05-11-1996	268	275	268	275	1419500	247.7	244.92	268.32	268.37	71.27
06-11-1996	275	292	273	290	2660500	248.92	244.9	268.367	268.7	78.42
07-11-1996	295	305	292	295	2524500	250.2	244.95	268.433	268.96	80.19
08-11-1996	295	295	288	295	1498500	251.38	245.02	268.513	269.22	80.19
11-11-1996	297	305	297	302	1004000	252.9	245.19	268.64	269.54	82.52
12-11-1996	300	300	297	300	656000	254.52	245.36	268.66	269.885	79.64
13-11-1996	300	300	295	297	883000	255.94	245.38	268.607	270.19	75.39
14-11-1996	290	290	290	290	25000	257.22	245.36	268.427	270.435	66.47
15-11-1996	290	300	290	292	846500	258.54	245.4	268.307	270.655	67.65
18-11-1996	295	300	295	297	515000	259.96	245.49	268.207	270.91	70.44
19-11-1996	302	310	295	295	1597000	261.34	245.64	268.14	271.07	67.92
20-11-1996	295	297	295	295	59500	262.62	245.84	268.007	271.18	67.92
21-11-1996	300	310	300	310	984500	264.24	246.29	267.7	271.38	75.55
22-11-1996	312	327	312	324	1589500	266.2	247.02	267.6	271.66	80.26
25-11-1996	324	329	324	324	1356000	267.92	247.68	267.6	271.94	80.26
26-11-1996	327	327	319	324	521500	269.28	248.34	267.647	272.22	80.26
27-11-1996	310	315	310	312	321500	270.56	248.86	267.547	272.405	66.53
28-11-1996	315	322	315	319	560500	271.78	249.35	267.48	272.635	69.78
29-11-1996	319	319	317	317	183000	273.06	249.82	267.4	272.88	67.75
02-12-1996	317	319	317	319	530500	274.38	250.43	267.427	273.125	68.73
03-12-1996	315	324	315	324	2575000	275.8	251.14	267.553	273.395	71.09
04-12-1996	329	337	329	334	1899500	277.36	251.97	267.667	273.69	75.13
05-12-1996	334	337	327	337	2477000	278.94	252.83	267.833	273.985	76.20
06-12-1996	344	349	324	327	3499500	280.42	253.62	267.913	274.135	65.97
09-12-1996	329	334	329	334	1105000	282.04	254.48	268.013	274.355	69.10
10-12-1996	334	339	315	315	242000	283.32	255.2	267.987	274.515	54.47
11-12-1996	315	324	305	319	1604000	284.64	256.08	267.987	274.77	56.55
12-12-1996	315	317	310	317	443000	285.92	256.94	267.953	274.94	55.19
13-12-1996	315	317	315	317	1116500	287.14	257.87	267.92	275.15	55.19
16-12-1996	317	317	312	315	557500	288.18	258.98	267.907	275.335	53.69
17-12-1996	315	315	297	300	711000	289.06	259.97	267.793	275.46	44.04
18-12-1996	300	307	300	307	500000	290.08	260.95	267.727	275.605	48.68
19-12-1996	305	307	305	305	69000	291.06	261.79	267.6	275.79	47.46
20-12-1996	310	312	310	312	270000	292.38	262.6	267.533	276.05	51.97
23-12-1996	312	317	312	315	323000	293.72	263.39	267.407	276.25	53.80
24-12-1996	317	317	310	312	96000	295.04	264.25	267.307	276.47	51.68
26-12-1996	312	312	312	312	86500	296.42	265.21	267.16	276.68	51.68
27-12-1996	312	315	310	310	156000	297.7	266.17	267	276.855	50.15
02-01-1997	310	312	310	312	12500	298.98	267.18	266.887	277.075	51.69
03-01-1997	310	315	310	315	581500	300.22	268.22	266.827	277.31	53.98
06-01-1997	315	315	302	302	296000	301.14	269.25	266.66	277.455	44.20
07-01-1997	305	305	295	297	515000	301.96	270.21	266.493	277.575	41.11
08-01-1997	297	300	295	300	1015000	302.8	271.24	266.347	277.65	43.65
09-01-1997	305	310	305	310	492500	303.74	272.33	266.287	277.76	51.21
10-01-1997	310	317	310	310	717500	304.68	273.46	266.24	277.91	51.21
13-01-1997	312	312	310	310	1109500	305.68	274.59	266.227	278.06	51.21
14-01-1997	310	312	310	312	23500	306.72	275.74	266.26	278.245	52.80
15-01-1997	310	312	310	312	29000	307.8	276.72	266.42	278.415	52.80
16-01-1997	307	310	305	310	741000	308.84	277.44	266.507	278.55	50.88
17-01-1997	310	310	310	310	1375000	309.68	278.18	266.607	278.685	50.88
20-01-1997	307	307	305	305	317500	310.28	278.99	266.707	278.81	46.04
21-01-1997	307	310	307	307	157000	310.62	279.77	266.807	278.93	48.17
22-01-1997	310	322	310	322	2070000	311.16	280.68	267.02	279.115	60.67
23-01-1997	324	332	324	327	3726000	311.8	281.59	267.28	279.335	63.80
24-01-1997	322	322	319	322	616500	312.2	282.55	267.527	279.53	58.76
27-01-1997	322	329	322	324	688000	312.68	283.6	267.8	279.665	60.12
28-01-1997	324	324	324	324	1317500	313.22	284.58	267.993	279.76	60.12
29-01-1997	327	329	324	327	2257000	313.96	285.59	268.227	279.81	62.28
30-01-1997	327	327	327	327	816000	314.66	286.6	268.487	279.895	62.28
31-01-1997	324	327	324	324	1995500	315.2	287.58	268.727	279.955	58.60
03-02-1997	324	324	322	324	512500	315.78	288.56	269.02	280.05	58.60
04-02-1997	322	324	322	324	304000	316.36	289.49	269.347	280.095	58.60
05-02-1997	319	319	315	317	1370500	316.5	290.37	269.693	279.9	49.99
06-02-1997	317	317	317	317	584000	316.36	291.28	270.133	279.79	49.99
12-02-1997	317	324	317	322	3352000	316.32	292.12	270.56	279.78	55.41
13-02-1997	324	334	324	334	3445500	316.52	292.9	271.067	279.865	65.18
14-02-1997	334	351	334	351	3107500	317.3	293.93	271.673	279.985	73.90
17-02-1997	349	351	346	351	622000	317.94	294.86	272.213	280.095	73.90
18-02-1997	351	351	342	344	671000	318.48	295.77	272.707	280.17	66.01
19-02-1997	344	349	344	346	863500	319.02	296.7	273.293	280.325	67.09
20-02-1997	344	344	339	339	929000	319.32	297.56	273.867	280.495	59.90
21-02-1997	337	344	337	344	502000	319.52	298.44	274.487	280.63	62.96
24-02-1997	339	344	339	344	412500	319.66	299.3	275.107	280.79	62.96
25-02-1997	344	344	337	339	718500	319.9	300.16	275.713	280.91	57.85
26-02-1997	334	344	334	342	1250500	320.06	301.05	276.34	281.025	59.95
27-02-1997	342	351	342	344	2995500	320.64	301.98	277.013	281.15	61.33
28-02-1997	349	349	344	344	8500	321.14	302.89	277.767	281.275	61.33
03-03-1997	339	344	339	344	100000	321.68	303.8	278.52	281.385	61.33
04-03-1997	342	344	342	344	441500	322.22	304.68	279.32	281.495	61.33
05-03-1997	339	339	337	337	96000	322.66	305.42	280.207	281.595	52.76
06-03-1997	337	337	334	337	545500	323.4	306.23	281.113	281.695	52.76
07-03-1997	334	334	334	334	719500	323.94	307.01	281.947	281.78	49.33
10-03-1997	332	332	332	332	15000	324.48	307.77	282.687	281.82	47.13
11-03-1997	332	332	327	327	62500	324.78	308.58	283.327	281.845	42.08
12-03-1997	327	327	322	324	266000	324.96	309.34	283.913	281.795	39.36
13-03-1997	317	317	307	307	488000	324.86	309.95	284.453	281.695	28.21
14-03-1997	307	307	302	302	432500	324.66	310.54	285.027	281.535	25.89
17-03-1997	305	307	305	307	697000	324.6	311.15	285.647	281.4	31.92
18-03-1997	310	327	310	317	1673000	324.7	311.84	286.353	281.34	42.08
19-03-1997	315	315	300	305	1286000	324.5	312.36	286.98	281.245	35.28
20-03-1997	305	305	297	300	679000	324.46	312.8	287.653	281.11	32.89
21-03-1997	300	300	292	297	456000	324.46	313.21	288.293	280.985	31.52
24-03-1997	297	297	297	297	340000	324.4	313.6	288.96	280.86	31.52
25-03-1997	300	300	297	300	423000	324.2	313.97	289.62	280.765	34.69
26-03-1997	297	305	295	302	757000	324.04	314.36	290.32	280.69	36.79
27-03-1997	305	307	302	305	485500	323.94	314.81	291.04	280.655	39.91
01-04-1997	305	307	305	307	158500	323.84	315.28	291.773	280.655	41.97
02-04-1997	307	307	300	300	771500	323.6	315.7	292.347	280.715	37.17
03-04-1997	297	297	295	295	287500	323.3	316.07	292.727	280.705	34.17
04-04-1997	292	292	283	283	1384500	322.76	316.22	293.04	280.645	28.26
07-04-1997	295	297	290	290	589000	322.46	316.37	293.48	280.645	35.29
08-04-1997	290	292	290	290	351500	322.12	316.37	293.887	280.635	35.29
10-04-1997	290	297	290	295	159500	321.58	316.37	294.313	280.66	40.14
11-04-1997	305	305	302	305	320500	321.14	316.47	294.773	280.745	48.47
14-04-1997	295	305	295	305	121500	320.8	316.5	295.3	280.845	48.47
15-04-1997	305	317	305	315	1000500	320.62	316.65	295.94	281.005	55.64
16-04-1997	315	319	312	315	1138000	320.44	316.83	296.533	281.105	55.64
17-04-1997	317	324	317	324	998500	320.38	317.17	297.187	281.265	61.26
21-04-1997	324	327	322	324	1301500	320.32	317.49	297.84	281.445	61.26
22-04-1997	329	329	327	327	450500	320.38	317.79	298.513	281.64	63.06
23-04-1997	329	329	327	327	342500	320.44	318.11	299.187	281.875	63.06
24-04-1997	327	327	319	327	101500	320.5	318.43	299.827	282.135	63.06
25-04-1997	324	324	324	324	504500	320.64	318.57	300.46	282.43	59.59
28-04-1997	324	327	324	327	763000	320.84	318.6	301.133	282.81	61.85
29-04-1997	324	327	324	324	29000	320.88	318.6	301.707	283.14	58.33
30-04-1997	324	324	319	324	1210500	320.68	318.6	302.16	283.47	58.33
01-05-1997	329	356	329	351	619500	320.68	318.99	302.847	283.925	73.86
02-05-1997	351	354	342	344	1438000	320.54	319.24	303.42	284.295	66.90
05-05-1997	344	344	344	344	162500	320.54	319.51	304.027	284.665	66.90
06-05-1997	344	346	344	346	90000	320.54	319.78	304.647	285.105	67.90
07-05-1997	349	354	349	354	550000	320.84	320.08	305.32	285.61	71.60
09-05-1997	354	354	351	354	867500	321.04	320.28	305.973	286.125	71.60
12-05-1997	354	354	354	354	395500	321.24	320.45	306.613	286.64	71.60
13-05-1997	364	374	364	369	2373000	321.84	320.87	307.387	287.245	77.64
14-05-1997	369	369	361	364	486000	322.28	321.17	308.127	287.825	72.14
15-05-1997	359	361	354	356	2001000	322.52	321.58	308.827	288.39	64.28
16-05-1997	359	359	359	359	533000	322.82	321.98	309.533	289.03	65.78
19-05-1997	356	356	356	356	11500	323.06	322.37	310.22	289.655	62.93
20-05-1997	356	356	354	354	235500	323.26	322.74	310.873	290.305	61.03
21-05-1997	356	356	354	354	193500	323.6	323.13	311.48	291.055	61.03
23-05-1997	356	356	354	354	175500	323.94	323.67	312.133	291.82	61.03
26-05-1997	354	354	354	354	500	324.34	324.14	312.787	292.545	61.03
27-05-1997	359	364	359	364	352500	324.98	324.73	313.507	293.26	67.61
28-05-1997	364	364	364	364	534000	325.72	325.25	314.293	293.925	67.61
29-05-1997	364	378	364	378	304000	326.8	325.88	315.16	294.635	74.58
30-05-1997	383	423	383	408	1070500	328.82	326.84	316.24	295.545	83.02
02-06-1997	410	430	410	413	2774500	331.04	327.85	317.373	296.53	83.97
03-06-1997	410	410	374	393	1143500	332.76	328.68	318.353	297.425	67.60
04-06-1997	393	393	378	378	467500	333.98	329.34	319.22	298.26	58.41
05-06-1997	383	383	378	378	392000	335.44	329.97	320.053	299.095	58.41
06-06-1997	383	393	383	391	624000	337.26	330.86	320.953	300.055	63.41
09-06-1997	391	391	388	388	297500	339.08	331.77	321.833	300.99	61.57
10-06-1997	386	386	386	386	113000	340.86	332.63	322.687	301.935	60.31
11-06-1997	383	386	378	378	522000	342.42	333.31	323.453	302.82	55.44
12-06-1997	386	393	386	393	1110500	344.24	334.14	324.32	303.8	61.69
13-06-1997	396	398	396	396	369500	346.06	335	325.227	304.795	62.81
16-06-1997	401	401	398	401	345500	347.94	335.89	326.167	305.815	64.67
17-06-1997	403	442	403	442	1951500	350.78	337.19	327.393	306.955	75.50
18-06-1997	430	432	423	423	2539500	353.34	338.32	328.493	307.88	65.48
19-06-1997	423	428	423	428	98000	356.24	339.5	329.56	308.84	66.73
20-06-1997	428	432	428	432	203000	359.08	340.77	330.607	309.88	67.74
23-06-1997	432	435	432	435	1740000	361.98	342.05	331.573	310.91	68.51
24-06-1997	432	432	430	432	211500	364.72	343.15	332.487	311.915	66.79
25-06-1997	430	430	423	423	598500	367.08	344.11	333.34	312.85	61.79
26-06-1997	423	423	413	415	413500	369.28	345.04	334.093	313.795	57.66
27-06-1997	415	415	403	403	127000	371.04	345.83	334.78	314.715	52.04
30-06-1997	408	418	408	418	60000	373.1	346.77	335.587	315.675	57.60
01-07-1997	423	428	423	428	124500	375.18	347.78	336.507	316.685	60.86
02-07-1997	428	428	425	428	233000	377.26	348.79	337.413	317.695	60.86
03-07-1997	435	435	432	435	221500	379.42	349.9	338.333	318.74	63.16
04-07-1997	432	432	430	432	157000	381.52	350.98	339.247	319.77	61.50
08-07-1997	430	432	430	432	23500	383.62	352.06	340.16	320.775	61.50
09-07-1997	430	430	425	425	352000	385.64	353.14	340.927	321.755	57.39
10-07-1997	415	415	408	410	74000	387.3	354.07	341.5	322.675	49.74
14-07-1997	393	393	393	393	35000	388.68	354.78	341.96	323.45	42.78
15-07-1997	391	391	374	378	631000	389.76	355.22	342.32	324.06	37.75
16-07-1997	378	381	378	378	630000	390.3	355.49	342.76	324.71	37.75
18-07-1997	381	391	381	386	671000	391.14	355.84	343.207	325.35	41.97
21-07-1997	388	391	386	388	1476500	392.02	356.28	343.68	326.025	43.01
22-07-1997	391	396	391	391	2475000	392.92	356.73	344.16	326.715	44.61
23-07-1997	393	410	391	408	1017000	394	357.42	344.72	327.49	52.72
24-07-1997	408	432	408	413	1975000	395.18	358.11	345.247	328.275	54.81
25-07-1997	410	410	408	408	166000	396.26	358.75	345.72	329.025	52.32
28-07-1997	410	410	410	410	255500	397.08	359.46	346.273	329.81	53.24
29-07-1997	410	428	410	428	215000	398.36	360.32	346.9	330.685	60.59
30-07-1997	428	452	428	440	978000	400.04	361.28	347.733	331.63	64.58
31-07-1997	442	442	440	442	314500	401.7	362.26	348.553	332.575	65.22
01-08-1997	442	447	442	445	249000	403.48	363.27	349.407	333.535	66.19
04-08-1997	437	442	437	442	170000	405.24	364.25	350.24	334.465	64.25
05-08-1997	442	442	437	437	924500	406.9	365.25	351.053	335.335	61.04
06-08-1997	432	432	418	418	1618500	408.18	366.06	351.84	336.145	50.66
07-08-1997	393	396	378	393	1502000	408.96	366.65	352.413	336.83	40.83
08-08-1997	383	398	374	386	1263500	409.4	367.19	352.953	337.48	38.57
11-08-1997	383	383	364	371	940000	409.54	367.63	353.347	338.105	34.21
12-08-1997	364	366	349	359	4689500	409.16	367.98	353.64	338.66	31.17
13-08-1997	359	361	354	356	1155500	408.12	368.47	353.933	339.21	30.44
14-08-1997	356	356	305	319	3385500	406.24	368.64	353.98	339.59	23.24
15-08-1997	319	334	315	334	2534000	405.06	368.91	354.14	340.03	30.43
18-08-1997	324	327	310	319	1967000	403.88	368.93	354.187	340.385	27.64
19-08-1997	319	332	305	307	2239000	402.46	368.95	354.133	340.655	25.62
20-08-1997	310	327	310	327	1983000	401.18	369.22	354.3	341.01	34.25
21-08-1997	334	359	334	351	790500	400.44	369.76	354.66	341.485	42.83
22-08-1997	349	349	322	339	1722500	399.5	370.18	354.92	341.89	40.02
25-08-1997	315	315	305	315	882500	398.24	370.33	354.953	342.15	35.06
26-08-1997	305	329	300	315	2114000	396.68	370.46	354.987	342.41	35.06
27-08-1997	315	319	312	319	1516500	395.14	370.6	355.047	342.705	36.58
28-08-1997	315	315	300	302	885500	393.16	370.55	354.98	342.915	33.04
29-08-1997	280	280	253	260	1900000	389.52	370.15	354.633	342.925	26.28
01-09-1997	260	263	241	241	706500	385.88	369.61	354.173	342.84	23.90
02-09-1997	248	248	211	216	1668500	381.64	368.94	353.547	342.58	21.18
03-09-1997	219	263	219	256	8219000	378.12	368.6	353.22	342.485	34.10
04-09-1997	278	292	273	290	3548500	375.22	368.6	353.107	342.485	42.70
05-09-1997	315	344	315	332	5368000	373.22	368.97	353.173	342.67	51.18
08-09-1997	334	351	334	346	3860500	371.68	369.38	353.3	342.925	53.64
09-09-1997	354	374	351	354	2907000	370.46	369.87	353.513	343.185	55.04
10-09-1997	344	344	310	310	810000	368.6	369.82	353.42	343.235	46.71
11-09-1997	305	305	275	288	2279000	366	369.55	353.18	343.19	43.19
12-09-1997	280	295	273	273	2527000	362.9	369.04	352.82	343.105	40.93
15-09-1997	275	283	270	273	3119500	359.8	368.53	352.46	343.01	40.93
16-09-1997	278	283	275	278	1866500	356.66	368.04	352.153	342.915	42.10
17-09-1997	278	278	270	273	530500	353.48	367.5	351.813	342.805	41.22
18-09-1997	265	270	265	268	1371500	350.2	366.91	351.44	342.67	40.31
19-09-1997	273	292	273	292	2224500	347.54	366.59	351.273	342.58	46.42
22-09-1997	292	305	292	305	1148000	345.44	366.37	351.193	342.485	49.44
23-09-1997	300	302	295	302	556000	343.62	366.15	351.06	342.375	48.75
24-09-1997	305	329	305	324	1578000	342.54	366.15	350.993	342.375	53.79
25-09-1997	334	344	324	334	2427500	341.66	365.98	350.88	342.485	55.91
26-09-1997	334	334	324	327	1999000	340.48	365.81	350.72	342.525	54.04
29-09-1997	324	337	322	334	825000	339.4	365.71	350.653	342.61	55.64
30-09-1997	334	334	324	329	851000	338.16	365.54	350.54	342.66	54.19
01-10-1997	319	322	317	317	976500	336.34	365.17	350.393	342.625	50.77
02-10-1997	317	322	315	322	971000	334.52	364.85	350.247	342.565	52.13
03-10-1997	295	312	295	310	724000	332.56	364.41	350.02	342.43	48.67
06-10-1997	295	334	290	334	1269000	331.04	364.06	349.987	342.465	55.09
07-10-1997	337	337	319	319	374500	328.86	363.61	349.833	342.39	50.81
08-10-1997	324	324	297	315	2561000	326.36	363.2	349.64	342.39	49.70
09-10-1997	319	324	300	305	1136000	323.62	362.66	349.38	342.32	46.94
10-10-1997	310	319	310	317	752000	321.06	362.27	349.2	342.32	50.49
13-10-1997	315	315	312	315	105000	318.52	361.88	349.007	342.31	49.89
14-10-1997	315	315	305	305	1963500	315.88	361.39	348.793	342.26	46.90
15-10-1997	305	307	300	300	426000	313.52	360.85	348.547	342.26	45.43
16-10-1997	302	302	290	295	1119500	311.56	360.26	348.287	342.2	43.94
17-10-1997	292	300	292	297	595000	309.78	359.59	348.053	342.16	44.72
20-10-1997	295	295	295	295	604000	308.26	358.9	347.84	342.075	44.06
21-10-1997	297	297	292	292	845500	306.92	358.04	347.627	341.96	43.04
22-10-1997	290	290	278	278	681500	305.36	356.74	347.433	341.79	38.54
23-10-1997	270	273	268	270	677500	304.38	355.31	347.22	341.58	36.22
24-10-1997	263	265	246	260	3911500	302.9	353.98	346.907	341.33	33.49
27-10-1997	260	285	260	283	2680000	302.18	353.03	346.68	341.185	43.94
28-10-1997	236	265	236	248	1609500	301	351.73	346.3	340.85	34.94
29-10-1997	256	290	256	290	2634000	300.26	350.72	346.233	340.79	48.55
30-10-1997	275	334	275	334	4567000	299.92	350.18	346.48	340.975	58.38
31-10-1997	334	346	310	324	7363000	299.62	349.56	346.66	341.095	55.77
03-11-1997	324	324	297	297	6716000	299.26	348.75	346.64	341.03	49.36
04-11-1997	300	312	280	280	5871000	298.56	347.62	346.493	340.88	45.79
05-11-1997	280	290	270	280	3570000	297.78	346.46	346.327	340.73	45.79
06-11-1997	275	275	258	263	6983500	297	345.08	346.033	340.485	42.25
07-11-1997	260	260	248	251	6285000	296.82	343.17	345.707	340.18	39.91
10-11-1997	246	263	243	258	4211500	297.16	341.52	345.46	339.92	41.93
11-11-1997	258	263	253	256	1864500	297.96	339.8	345.28	339.65	41.50
12-11-1997	256	263	248	248	4619500	297.8	337.96	345	339.365	39.74
13-11-1997	248	251	238	246	2225500	296.92	336.07	344.707	339.06	39.30
14-11-1997	246	246	229	241	1290500	295.1	334.16	344.347	338.655	38.14
17-11-1997	241	248	241	248	1595000	293.14	332.41	343.967	338.26	40.77
18-11-1997	251	258	246	248	2583000	291.02	330.74	343.587	337.89	40.77
19-11-1997	241	241	221	224	3201500	289.3	328.95	342.98	337.39	34.87
20-11-1997	216	216	197	201	6568500	287.56	326.78	342.22	336.775	30.34
21-11-1997	206	211	179	187	9968500	285.84	324.37	341.307	336.075	27.96
24-11-1997	197	219	194	219	9342500	284.76	322.28	340.607	335.535	39.62
25-11-1997	211	214	197	197	7112500	283.14	319.9	339.74	334.9	35.38
26-11-1997	197	211	197	211	4640500	281.9	317.69	338.967	334.335	39.80
27-11-1997	214	221	206	219	6916500	280.92	315.56	338.247	333.81	42.23
01-12-1997	206	219	206	216	3039500	279.4	313.47	337.527	333.305	41.55
02-12-1997	214	214	201	201	1111000	277.32	311.38	336.687	332.725	38.25
03-12-1997	199	199	192	197	2065000	275.22	309.42	335.84	332.1	37.39
04-12-1997	197	214	197	214	5895000	273.02	307.78	335.107	331.5	43.20
05-12-1997	216	224	214	214	6907500	270.62	306.14	334.193	330.815	43.20
08-12-1997	216	226	214	216	4834000	268.4	304.44	333.34	330.14	43.91
09-12-1997	206	214	187	194	20485500	265.6	302.5	332.34	329.39	38.25
10-12-1997	197	199	184	187	15177000	262.76	300.46	331.28	328.595	36.63
11-12-1997	184	189	174	182	18941500	260.06	298.2	330.133	327.81	35.48
12-12-1997	177	177	138	143	34196000	256.48	295.5	328.727	326.805	28.05
15-12-1997	143	147	98	101	23755500	252.3	292.43	327.04	325.59	22.57
16-12-1997	101	123	96	115	53492500	247.92	289.48	325.347	324.47	27.65
17-12-1997	123	133	120	125	59439500	244.04	286.45	323.753	323.385	31.12
18-12-1997	130	138	118	120	36618000	240.14	283.25	322.18	322.265	30.33
19-12-1997	120	123	106	113	29627000	236.3	279.96	320.54	321.11	29.23
22-12-1997	111	115	111	113	19360500	232.22	276.64	318.92	319.955	29.23
23-12-1997	113	118	111	113	12813500	228.18	273.35	317.313	318.8	29.23
24-12-1997	113	113	106	108	6313500	224.24	270.06	315.673	317.655	28.30
29-12-1997	111	113	106	108	4444000	220.4	266.96	314.033	316.51	28.30
30-12-1997	108	108	103	103	4931500	216.56	264.06	312.36	315.355	27.30
02-01-1998	106	106	101	101	2027000	212.64	261.21	310.607	314.2	26.89
05-01-1998	101	106	96	101	7716500	208.76	258.51	308.853	313.07	26.89
06-01-1998	98	98	88	91	13934500	204.74	255.83	306.94	311.905	24.74
07-01-1998	86	88	74	76	19568500	200.7	253.03	304.727	310.75	21.91
08-01-1998	69	71	49	57	31882000	196.44	250.41	302.353	309.525	18.95
09-01-1998	49	61	49	57	15915000	192.38	247.64	300.113	308.275	18.95
12-01-1998	57	59	52	52	9960500	187.76	244.97	297.94	306.95	18.20
13-01-1998	54	54	44	49	18904000	183.78	242.39	295.747	305.67	17.74
14-01-1998	54	71	47	71	65246000	179.4	239.83	293.613	304.525	31.28
15-01-1998	74	91	57	57	126035500	173.86	236.89	291.407	303.325	28.11
16-01-1998	57	66	54	64	29395500	168.66	234.14	289.26	302.16	31.83
19-01-1998	66	74	64	66	20797500	164.04	231.65	287.18	300.99	32.90
20-01-1998	61	64	59	61	10598500	159.66	229.11	284.967	299.785	31.57
21-01-1998	59	64	59	61	9556500	155.28	226.53	282.733	298.565	31.57
22-01-1998	59	59	54	54	7141500	151.1	224.05	280.42	297.3	29.62
23-01-1998	52	57	52	54	6347000	147.16	221.99	277.833	296.07	29.62
26-01-1998	44	54	44	52	5097500	143.04	220.1	275.36	294.855	29.03
27-01-1998	52	54	52	54	4008500	139	218.48	272.867	293.71	30.53
28-01-1998	54	59	52	57	3086500	135.18	216.49	270.367	292.545	32.82
02-02-1998	59	66	59	66	14868500	131.58	214.25	267.907	291.425	39.29
03-02-1998	59	71	59	64	19561000	128.04	211.57	265.453	290.27	38.40
04-02-1998	66	66	64	64	7246000	124.36	208.75	263.06	289.065	38.40
05-02-1998	66	74	64	74	40405500	120.88	205.95	260.787	287.91	45.52
06-02-1998	79	81	74	76	36045500	117.92	203.61	258.607	286.715	46.84
09-02-1998	79	79	69	71	11732000	115.32	201.44	256.293	285.495	43.97
10-02-1998	69	86	69	86	36599000	113.3	199.57	254.013	284.305	53.24
11-02-1998	86	93	79	84	55035500	110.6	197.68	251.72	283.105	52.00
12-02-1998	84	84	71	74	22253000	108.14	195.64	249.313	281.84	46.23
13-02-1998	71	76	69	76	18074000	105.44	193.67	246.94	280.585	47.48
16-02-1998	74	74	69	74	11177000	102.54	191.73	244.553	279.32	46.32
17-02-1998	71	76	71	76	3882500	99.74	189.57	242.227	278.08	47.70
18-02-1998	76	79	74	79	3912500	97.3	187.31	240.02	276.84	49.79
19-02-1998	81	84	79	79	14720000	94.94	185.08	237.927	275.615	49.79
20-02-1998	79	81	74	74	5736500	92.14	182.58	235.9	274.365	46.22
23-02-1998	74	74	71	74	1147500	89.34	179.98	233.873	272.98	46.22
24-02-1998	74	81	71	81	22613500	86.64	177.52	231.84	271.665	51.83
25-02-1998	81	84	76	81	16705000	84.38	174.99	229.793	270.35	51.83
26-02-1998	81	81	74	76	5611500	82.16	172.46	227.693	269	47.71
27-02-1998	76	79	76	79	5657000	80.1	170.08	225.5	267.625	50.26
02-03-1998	79	96	79	93	51702500	79.1	167.79	223.367	266.32	60.07
03-03-1998	96	108	91	108	101496000	79.24	165.77	221.367	265.09	67.47
04-03-1998	106	106	93	98	52448000	78.9	163.41	219.287	263.735	59.54
05-03-1998	93	98	91	91	52174500	78.22	161.13	217.04	262.37	54.70
06-03-1998	91	91	84	88	38027000	77.58	158.86	214.693	261.03	52.72
09-03-1998	86	88	84	86	13690000	77.04	156.67	212.32	259.665	51.39
10-03-1998	88	93	86	91	39582500	76.6	154.41	209.96	258.34	54.49
11-03-1998	93	98	93	93	26703000	76.2	152.19	207.633	257.035	55.71
12-03-1998	98	98	93	96	18358000	75.96	150.1	205.36	255.745	57.54
13-03-1998	96	98	93	98	7360000	75.76	148.08	203.227	254.465	58.77
16-03-1998	101	103	98	101	13288500	75.72	146.14	201.28	253.2	60.61
17-03-1998	103	103	101	101	8762500	75.72	144.18	199.38	251.885	60.61
18-03-1998	101	101	93	93	23345500	75.56	142.16	197.527	250.53	53.26
19-03-1998	93	98	93	96	6833000	75.66	140.2	195.773	249.12	55.44
20-03-1998	98	103	96	101	14981000	76.16	138.43	194.073	247.585	58.89
23-03-1998	103	111	101	106	59872000	77.14	136.79	192.653	246.05	62.04
24-03-1998	103	106	98	101	16991000	78.02	135.2	191.1	244.59	57.30
25-03-1998	101	106	101	103	16603500	79.04	133.4	189.66	243.215	58.66
26-03-1998	106	115	103	115	48370000	80.36	132.07	188.38	241.9	65.72
27-03-1998	118	138	118	135	60663000	81.64	130.52	187.1	240.62	73.76
30-03-1998	138	140	123	133	18444500	83.16	128.51	185.647	239.345	71.94
01-04-1998	133	133	113	118	19082000	84.24	126.45	184.173	238.005	60.00
02-04-1998	118	123	115	115	5981500	85.22	124.63	182.84	236.69	57.93
03-04-1998	115	125	115	120	14325500	86.4	123.03	181.54	235.325	60.39
06-04-1998	120	120	113	115	5748500	87.48	121.38	180.18	233.92	56.82
08-04-1998	118	125	118	123	13301000	88.86	119.98	178.987	232.53	60.81
09-04-1998	125	125	120	123	4685000	90.24	118.7	178.073	230.935	60.81
13-04-1998	123	125	118	120	5995000	91.6	117.32	177.267	229.42	58.46
14-04-1998	123	125	118	120	10638500	92.92	115.96	176.627	227.88	58.46
15-04-1998	118	120	118	120	5106500	94.18	114.68	175.72	226.32	58.46
16-04-1998	113	120	111	115	8815000	95.16	113.37	174.553	224.72	54.11
17-04-1998	113	118	111	113	8665500	96.14	112.09	173.093	223.125	52.43
20-04-1998	113	115	111	115	3538500	97.16	110.76	171.553	221.585	53.97
21-04-1998	115	120	113	113	10128500	97.94	109.41	169.947	220.075	52.15
22-04-1998	115	118	111	111	6063000	98.64	108.28	168.62	218.615	50.32
23-04-1998	111	113	108	108	2561500	99.38	107.35	167.42	217.065	47.63
24-04-1998	108	113	108	113	2920000	99.92	106.61	166.353	215.49	52.22
27-04-1998	113	115	108	108	4537500	100.4	105.5	165.253	213.89	47.71
29-04-1998	108	108	101	101	7417500	100.94	104.54	164.073	212.22	42.22
30-04-1998	96	103	91	93	16276000	101.28	103.36	162.873	210.525	36.98
01-05-1998	91	91	86	91	11705500	101.62	102.08	161.693	208.82	35.79
04-05-1998	88	96	86	88	11273500	101.86	100.8	160.333	207.135	34.01
05-05-1998	88	88	81	81	9491500	101.9	99.6	158.84	205.49	30.24
06-05-1998	79	79	64	66	23366000	101.64	98.29	157.267	203.855	24.08
07-05-1998	61	61	54	57	30328500	101.3	96.72	155.487	202.25	21.28
08-05-1998	59	66	57	64	22876500	101.1	95.22	153.687	200.68	28.27
12-05-1998	64	64	59	59	6295000	100.66	93.65	151.9	199.045	26.46
13-05-1998	57	57	47	49	36989000	100.02	92.2	150	197.35	23.26
14-05-1998	44	49	34	37	12092500	99.24	90.7	148.053	195.58	20.11
18-05-1998	37	39	29	29	9355500	98.24	89.17	146.133	193.685	18.33
19-05-1998	27	47	22	42	9111500	97.22	88.16	144.267	191.83	29.29
20-05-1998	42	42	39	39	67500	95.84	87.54	142.46	189.985	28.34
22-05-1998	37	39	32	37	15642500	94.62	86.76	140.48	188.12	27.70
25-05-1998	37	37	34	34	9251500	93.48	85.85	138.58	186.15	26.72
26-05-1998	34	34	29	29	7716500	92.3	84.94	136.673	184.095	25.13
27-05-1998	29	34	29	32	22482500	91.22	84.13	134.853	182.045	27.91
28-05-1998	32	32	29	29	3006000	89.98	83.29	132.933	179.965	26.83
29-05-1998	32	47	32	44	38991500	89	82.6	131.127	177.975	39.36
01-06-1998	42	44	34	34	9774500	87.76	81.86	129.32	175.96	35.05
02-06-1998	34	34	32	32	5930500	86.44	81.1	127.533	174.03	34.25
03-06-1998	32	34	29	34	9947500	85.1	80.41	125.793	172.235	35.84
04-06-1998	34	39	34	37	5562000	83.82	79.77	124.06	170.49	38.25
05-06-1998	37	37	32	32	4255000	82.6	79.08	122.307	168.795	35.83
08-06-1998	32	32	29	29	468500	81.26	78.46	120.553	167.145	34.42
09-06-1998	32	34	32	32	1843500	79.88	78.02	118.913	165.525	37.09
10-06-1998	29	29	27	27	4865000	78.3	77.72	117.293	164.065	34.57
11-06-1998	25	27	25	25	2024500	76.78	77.4	115.727	162.52	33.59
12-06-1998	25	27	25	27	2567000	75.26	77.15	114.02	161.06	35.56
15-06-1998	27	27	20	22	11784000	73.4	76.88	112.513	159.635	32.93
16-06-1998	20	20	20	20	2629500	71.1	76.37	110.713	158.1	31.91
17-06-1998	20	20	17	17	800000	68.78	75.97	108.6	156.43	30.39
18-06-1998	20	25	20	25	15146000	66.92	75.58	106.607	154.86	38.75
19-06-1998	25	25	22	25	2607500	65.12	75.17	104.793	153.41	38.75
22-06-1998	22	22	22	22	3384000	63.16	74.78	103.073	151.945	36.83
23-06-1998	22	22	22	22	2587500	61.3	74.39	101.353	150.46	36.83
24-06-1998	22	25	20	22	3760500	59.28	74.07	99.747	149.06	36.83
25-06-1998	22	22	22	22	480000	57.26	73.75	98.22	147.87	36.83
26-06-1998	22	25	22	25	5118000	55.36	73.48	96.667	146.79	40.78
29-06-1998	22	25	22	25	72000	53.46	73.19	95.127	145.835	40.78
30-06-1998	22	27	22	27	3177000	51.6	72.89	93.653	144.69	43.52
01-07-1998	25	27	25	25	1176500	49.8	72.48	92.18	143.365	41.46
02-07-1998	25	37	22	32	15182500	48.18	72.16	90.787	141.865	50.33
03-07-1998	32	32	29	32	2159500	46.52	71.84	89.347	140.295	50.33
07-07-1998	32	34	32	32	4148500	44.9	71.42	87.907	138.685	50.33
08-07-1998	32	32	27	29	1017500	43.26	70.95	86.607	137.28	46.55
09-07-1998	29	29	27	29	532000	41.68	70.53	85.46	135.985	46.55
10-07-1998	29	29	27	29	1234500	40	69.96	84.407	134.765	46.55
13-07-1998	29	29	27	27	1162000	38.38	69.39	83.127	133.535	43.81
14-07-1998	29	32	29	32	1694000	37	68.97	82.027	132.305	51.49
15-07-1998	32	34	32	32	3636000	35.78	68.53	80.833	131.1	51.49
16-07-1998	32	32	32	32	1260500	34.6	68.11	79.587	129.92	51.49
17-07-1998	32	44	32	42	14507000	33.68	67.77	78.427	128.67	63.84
20-07-1998	39	47	37	47	10067500	33	67.45	77.4	127.38	68.19
21-07-1998	49	49	39	42	3653500	32.52	67.08	76.367	126.08	60.36
22-07-1998	42	44	39	39	1605000	32.16	66.73	75.2	124.655	56.19
23-07-1998	39	42	37	39	1415000	31.66	66.38	74.033	123.18	56.19
24-07-1998	37	39	37	37	1107000	31.22	65.94	72.84	121.73	53.34
27-07-1998	39	39	39	39	973000	31.02	65.52	71.807	120.255	55.76
28-07-1998	42	42	39	42	2159000	31.12	65.18	70.84	118.82	59.17
29-07-1998	39	39	39	39	2429000	31.32	64.78	69.887	117.43	54.63
30-07-1998	39	39	39	39	607000	31.26	64.24	69.193	116.015	54.63
31-07-1998	39	39	39	39	367000	31.26	63.55	68.78	114.66	54.63
03-08-1998	39	39	37	37	571500	31.26	62.94	68.26	113.175	51.35
04-08-1998	37	37	37	37	107500	31.32	62.4	67.673	111.765	51.35
05-08-1998	34	34	34	34	344500	31.42	61.86	67.1	110.36	46.49
06-08-1998	37	37	37	37	20000	31.52	61.37	66.593	109.02	51.44
07-08-1998	34	34	34	34	1647000	31.62	60.8	66.067	107.605	46.78
10-08-1998	34	34	34	34	889500	31.42	60.21	65.54	106.2	46.78
11-08-1998	34	37	34	34	833000	31.42	59.59	65.047	104.845	46.78
12-08-1998	34	34	34	34	13000	31.46	58.95	64.553	103.515	46.78
13-08-1998	34	34	32	32	1005000	31.42	58.26	64.08	102.2	43.27
14-08-1998	34	34	29	29	7762500	31.26	57.54	63.6	100.86	38.59
18-08-1998	32	32	27	29	1526500	31.2	56.9	63.12	99.53	38.59
19-08-1998	29	29	27	27	3161000	31.16	56.21	62.693	98.205	35.61
20-08-1998	27	27	27	27	3360500	31.06	55.47	62.367	96.95	35.61
21-08-1998	27	27	25	25	2476500	31.02	54.66	62.153	95.725	32.68
24-08-1998	25	25	22	25	363000	31.02	53.9	61.94	94.55	32.68
25-08-1998	25	25	25	25	1034500	30.98	53.12	61.76	93.26	32.68
26-08-1998	25	25	25	25	200000	31.04	52.22	61.6	92.145	32.68
28-08-1998	22	22	22	22	1361500	31.08	51.09	61.273	90.805	28.03
31-08-1998	20	22	20	22	1299500	31.18	49.98	61.04	89.245	28.03
01-09-1998	20	20	20	20	395000	31.08	49	60.747	87.725	25.26
02-09-1998	20	22	20	20	404500	30.98	48.05	60.44	86.34	25.26
03-09-1998	20	22	20	20	595500	30.94	47.05	60.167	85.04	25.26
04-09-1998	20	20	20	20	1407000	30.9	46.1	59.893	83.74	25.26
07-09-1998	20	20	20	20	585500	30.86	45.07	59.667	82.525	25.26
08-09-1998	20	20	20	20	346000	30.82	44.04	59.44	81.37	25.26
09-09-1998	20	20	20	20	676500	30.72	43.04	59.227	80.18	25.26
10-09-1998	20	20	20	20	1569000	30.62	42.04	59	79	25.26
11-09-1998	20	20	20	20	301000	30.48	41.04	58.753	77.86	25.26
14-09-1998	20	20	17	20	244500	30.38	40.09	58.447	76.73	25.26
15-09-1998	20	20	17	17	605000	30.08	39.13	58.133	75.61	19.25
16-09-1998	17	17	17	17	1770500	29.78	38.15	57.82	74.455	19.25
17-09-1998	17	17	17	17	40500	29.48	37.19	57.44	73.3	19.25
18-09-1998	17	20	15	15	2565000	29.2	36.23	57.033	72.255	16.07
21-09-1998	17	17	12	12	953500	28.86	35.27	56.64	71.31	12.69
22-09-1998	15	20	15	17	1237000	28.62	34.31	56.18	70.46	36.64
23-09-1998	15	17	15	17	842500	28.42	33.4	55.733	69.45	36.64
24-09-1998	17	17	17	17	482500	28.12	32.56	55.353	68.55	36.64
25-09-1998	17	17	17	17	718500	27.82	31.8	54.96	67.58	36.64
28-09-1998	17	20	17	20	239000	27.58	31.09	54.6	66.585	48.13
29-09-1998	20	20	17	20	205000	27.14	30.41	54.227	65.605	48.13
30-09-1998	17	17	17	17	678500	26.54	29.77	53.813	64.685	39.77
01-10-1998	17	17	17	17	175000	26.04	29.28	53.4	63.785	39.77
02-10-1998	17	17	15	15	160500	25.56	28.86	53.007	62.79	35.06
05-10-1998	17	17	15	15	246500	25.08	28.37	52.613	61.795	35.06
06-10-1998	15	15	15	15	1841500	24.64	27.93	52.173	60.79	35.06
07-10-1998	15	15	15	15	1448000	24.16	27.59	51.733	59.895	35.06
08-10-1998	17	17	17	17	1001500	23.66	27.39	51.34	59.045	43.98
09-10-1998	17	17	17	17	2503500	23.22	27.27	50.927	58.22	43.98
12-10-1998	17	17	17	17	520500	22.78	27.02	50.42	57.59	43.98
13-10-1998	17	20	17	20	955500	22.4	26.83	49.833	57.185	55.45
14-10-1998	17	20	15	17	386000	22	26.63	49.293	56.695	45.43
15-10-1998	15	15	15	15	8827000	21.56	26.44	48.787	56.145	40.22
16-10-1998	15	17	15	17	1212000	21.22	26.32	48.313	55.63	46.79
19-10-1998	17	17	17	17	1510000	20.82	26.17	47.853	55.15	46.79
20-10-1998	17	20	17	20	1149500	20.54	26.08	47.38	54.685	55.34
21-10-1998	17	20	17	17	1002500	20.2	25.81	46.873	54.205	47.18
22-10-1998	17	17	17	17	249000	19.86	25.64	46.347	53.75	47.18
26-10-1998	15	15	15	15	98500	19.48	25.47	45.793	53.285	42.35
27-10-1998	15	15	15	15	1400000	19.14	25.28	45.22	52.845	42.35
28-10-1998	15	15	15	15	66000	18.86	25.06	44.647	52.415	42.35
29-10-1998	15	17	15	15	700500	18.58	24.89	44.127	51.985	42.35
30-10-1998	15	15	12	12	1474000	18.28	24.72	43.567	51.59	35.10
02-11-1998	15	15	15	15	110000	18.04	24.55	42.993	51.285	45.20
03-11-1998	15	15	15	15	131500	17.84	24.43	42.387	51.075	45.20
04-11-1998	15	15	15	15	1763500	17.64	24.33	41.813	50.865	45.20
05-11-1998	15	15	15	15	25000	17.44	24.21	41.227	50.68	45.20
06-11-1998	15	15	15	15	1005000	17.24	24.14	40.56	50.51	45.20
10-11-1998	15	15	15	15	565500	17.1	24.09	39.76	50.23	45.20
11-11-1998	15	20	15	17	1375000	17	24.09	38.987	50.03	52.84
12-11-1998	17	20	17	20	989000	17	24.04	38.333	49.81	61.50
13-11-1998	17	17	17	17	1290000	16.94	23.96	37.68	49.565	51.34
16-11-1998	17	17	17	17	111000	16.88	23.91	36.993	49.345	51.34
18-11-1998	20	20	20	20	5000	16.88	23.89	36.36	49.14	59.17
19-11-1998	20	20	17	20	1954500	16.88	23.87	35.673	48.97	59.17
20-11-1998	20	27	20	25	8749000	16.98	23.9	35.02	48.825	68.85
23-11-1998	25	29	25	29	4973500	17.16	23.94	34.413	48.71	74.13
24-11-1998	32	37	29	34	15699000	17.44	24.03	33.84	48.61	78.94
25-11-1998	32	32	27	27	2106000	17.58	24.03	33.22	48.46	61.66
26-11-1998	29	29	29	29	880000	17.76	24.07	32.647	48.275	64.08
27-11-1998	29	32	29	32	357500	18.06	24.07	32.107	48.115	67.40
30-11-1998	29	29	29	29	20500	18.3	24.04	31.533	47.94	61.30
01-12-1998	27	29	25	29	356000	18.54	24.01	30.973	47.715	61.30
02-12-1998	29	32	27	32	692000	18.88	24.04	30.447	47.495	64.98
03-12-1998	29	34	29	34	4277500	19.32	24.09	29.953	47.31	67.21
04-12-1998	32	34	32	34	1682500	19.66	24.14	29.427	47.05	67.21
07-12-1998	34	34	34	34	938000	20	24.21	28.933	46.8	67.21
08-12-1998	34	39	34	34	3901000	20.34	24.23	28.487	46.6	67.21
09-12-1998	34	34	32	34	431500	20.68	24.25	28.093	46.39	67.21
10-12-1998	34	34	34	34	26000	20.96	24.27	27.713	46.19	67.21
11-12-1998	32	39	32	39	2869000	21.34	24.24	27.387	46.005	73.75
14-12-1998	42	42	39	39	273500	21.78	24.16	27.107	45.805	73.75
15-12-1998	42	49	39	47	4348500	22.38	24.21	26.98	45.645	80.85
16-12-1998	49	59	49	59	13901500	23.26	24.41	26.993	45.57	86.67
17-12-1998	59	59	52	52	8465500	24	24.54	26.913	45.46	72.77
18-12-1998	54	57	52	54	2002000	24.78	24.71	26.88	45.325	74.05
21-12-1998	54	54	52	52	488500	25.52	24.84	26.9	45.18	70.49
22-12-1998	52	52	49	49	111000	26.16	24.91	26.98	45.045	65.40
23-12-1998	49	49	49	49	417500	26.8	25.01	27.113	44.895	65.40
24-12-1998	49	54	49	52	560500	27.5	25.14	27.18	44.69	68.07
28-12-1998	52	52	49	49	327500	28.08	25.24	27.247	44.395	62.84
29-12-1998	49	52	49	52	162000	28.78	25.39	27.347	44.165	65.68
30-12-1998	52	52	52	52	1368500	29.52	25.54	27.467	43.97	65.68
04-01-1999	52	52	52	52	223000	30.22	25.72	27.62	43.79	65.68
05-01-1999	52	52	52	52	79000	30.92	25.87	27.753	43.62	65.68
06-01-1999	52	54	52	52	909500	31.56	26.05	27.907	43.425	65.68
07-01-1999	54	54	54	54	1338500	32.3	26.25	27.973	43.23	68.04
08-01-1999	52	54	52	52	553500	33	26.43	28.093	43.01	63.35
11-01-1999	52	52	52	52	157000	33.74	26.61	28.227	42.78	63.35
12-01-1999	52	52	47	47	686500	34.38	26.76	28.313	42.51	52.80
13-01-1999	44	52	42	52	1125000	35.12	26.99	28.413	42.265	59.98
14-01-1999	47	47	44	47	105000	35.76	27.17	28.513	42.035	51.54
15-01-1999	44	44	44	44	34000	36.4	27.34	28.613	41.775	47.24
25-01-1999	39	39	34	34	88000	36.78	27.41	28.627	41.44	36.37
26-01-1999	34	34	27	27	3718500	37.02	27.43	28.627	41.045	30.99
27-01-1999	27	34	27	32	34502000	37.36	27.5	28.673	40.7	38.04
28-01-1999	32	44	32	42	16300000	37.9	27.67	28.773	40.395	49.21
29-01-1999	42	52	42	47	3925000	38.54	27.89	28.94	40.055	53.71
01-02-1999	47	47	39	42	677500	39.08	28.09	29.087	39.59	49.03
02-02-1999	42	42	39	42	266500	39.58	28.29	29.253	39.135	49.03
03-02-1999	39	39	39	39	465000	39.96	28.48	29.347	38.74	46.23
04-02-1999	39	39	37	37	162500	40.36	28.65	29.427	38.35	44.41
05-02-1999	37	37	34	34	1930500	40.7	28.79	29.507	37.92	41.76
08-02-1999	37	37	32	32	1245500	40.94	28.91	29.573	37.505	40.04
09-02-1999	34	37	34	34	243500	41.22	29.05	29.653	37.06	42.58
11-02-1999	37	39	37	37	811000	41.46	29.22	29.753	36.63	46.27
12-02-1999	37	37	34	34	290000	41.56	29.36	29.813	36.2	43.28
15-02-1999	34	34	32	32	20000	41.52	29.48	29.86	35.76	41.36
16-02-1999	34	34	34	34	142000	41.66	29.62	29.907	35.33	44.03
17-02-1999	34	34	32	32	65000	41.72	29.74	29.953	34.915	41.97
18-02-1999	34	34	34	34	112500	41.76	29.91	29.967	34.52	44.75
19-02-1999	34	34	34	34	122000	41.86	30.08	29.98	34.115	44.75
22-02-1999	34	34	34	34	92500	41.96	30.25	29.993	33.72	44.75
23-02-1999	34	37	34	37	448500	42.06	30.47	30.047	33.35	49.31
24-02-1999	37	37	37	37	135500	42.12	30.72	30.1	32.995	49.31
25-02-1999	39	44	39	44	1469500	42.32	30.99	30.2	32.65	58.56
26-02-1999	44	44	39	44	296500	42.52	31.26	30.313	32.33	58.56
01-03-1999	39	44	39	44	239500	42.72	31.53	30.393	32.045	58.56
02-03-1999	42	42	39	39	318000	42.82	31.75	30.44	31.775	50.36
03-03-1999	37	37	37	37	10000	42.88	31.92	30.473	31.505	47.50
04-03-1999	37	37	37	37	33000	42.84	32.09	30.44	31.25	47.50
05-03-1999	34	34	34	34	211000	42.74	32.26	30.353	31.015	43.22
08-03-1999	34	34	34	34	60000	42.48	32.43	30.3	30.855	43.22
09-03-1999	34	34	32	32	196500	41.94	32.6	30.253	30.73	40.41
10-03-1999	32	34	32	34	979500	41.58	32.79	30.22	30.58	44.31
11-03-1999	34	34	32	32	208000	41.14	32.96	30.187	30.445	41.39
12-03-1999	32	32	32	32	325500	40.74	33.13	30.14	30.36	41.39
15-03-1999	32	34	32	34	169000	40.44	33.3	30.087	30.345	45.55
16-03-1999	34	34	34	34	193500	40.14	33.47	30.053	30.37	45.55
17-03-1999	34	34	34	34	35500	39.78	33.64	30.02	30.33	45.55
19-03-1999	34	34	34	34	70000	39.48	33.78	29.987	30.305	45.55
22-03-1999	34	34	34	34	170000	39.12	33.95	29.967	30.29	45.55
23-03-1999	34	34	34	34	22500	38.76	34.14	29.947	30.29	45.55
24-03-1999	34	34	34	34	55000	38.4	34.31	29.947	30.315	45.55
25-03-1999	34	34	34	34	65000	38.04	34.48	29.927	30.325	45.55
26-03-1999	34	34	32	32	942500	37.64	34.6	29.913	30.34	40.37
29-03-1999	34	37	34	34	4725000	37.24	34.77	29.913	30.29	46.88
30-03-1999	37	37	32	32	2265000	36.84	34.92	29.9	30.28	41.95
01-04-1999	34	34	34	34	1864000	36.48	35.11	29.9	30.29	47.86
05-04-1999	34	34	32	32	857000	36.18	35.28	29.9	30.28	43.13
06-04-1999	34	34	32	32	396000	35.78	35.45	29.92	30.255	43.13
07-04-1999	34	34	32	34	197000	35.52	35.64	29.953	30.265	48.97
08-04-1999	34	34	34	34	209500	35.32	35.86	30	30.29	48.97
09-04-1999	34	37	34	37	1612000	35.38	36.08	30.067	30.315	56.71
12-04-1999	37	37	37	37	886500	35.58	36.3	30.147	30.365	56.71
13-04-1999	37	37	37	37	357500	35.68	36.52	30.227	30.425	56.71
14-04-1999	37	39	34	39	8792500	35.62	36.76	30.32	30.485	61.57
15-04-1999	39	44	39	42	3752000	35.52	37.03	30.433	30.585	67.46
16-04-1999	44	54	42	47	6176000	35.62	37.35	30.6	30.72	74.49
19-04-1999	52	54	49	49	2967000	35.76	37.67	30.78	30.88	76.66
20-04-1999	44	49	44	49	554500	35.96	37.96	30.973	31	76.66
21-04-1999	49	49	49	49	1197500	36.2	38.28	31.167	31.12	76.66
22-04-1999	49	61	49	57	2242500	36.66	38.68	31.413	31.295	83.62
23-04-1999	54	54	54	54	928000	37.1	39.02	31.64	31.455	74.63
26-04-1999	54	54	52	52	22500	37.46	39.34	31.853	31.605	69.28
27-04-1999	54	54	52	54	508000	37.8	39.63	32.08	31.765	71.48
28-04-1999	54	59	54	59	1727500	38.3	39.93	32.34	31.935	76.09
29-04-1999	57	57	57	57	220000	38.8	40.16	32.587	32.095	71.14
30-04-1999	59	59	54	59	521500	39.3	40.48	32.847	32.255	73.03
03-05-1999	59	61	59	59	1960000	39.84	40.78	33.107	32.425	73.03
04-05-1999	61	66	61	66	2232500	40.48	41.12	33.433	32.595	78.70
05-05-1999	66	69	66	69	843500	41.18	41.52	33.78	32.78	80.58
06-05-1999	66	76	66	74	2077000	41.98	41.97	34.16	32.99	83.24
07-05-1999	74	74	66	66	989000	42.56	42.31	34.5	33.175	67.35
10-05-1999	57	66	57	64	579000	43.1	42.61	34.847	33.35	64.06
11-05-1999	61	64	59	64	217500	43.5	42.91	35.16	33.525	64.06
12-05-1999	64	69	64	69	974000	44	43.26	35.507	33.735	68.52
14-05-1999	69	71	66	71	1794000	44.54	43.63	35.867	33.93	70.12
17-05-1999	69	71	69	71	503000	45.18	44	36.227	34.125	70.12
18-05-1999	69	71	69	71	1179500	45.86	44.37	36.567	34.32	70.12
19-05-1999	69	71	69	71	910000	46.54	44.69	36.907	34.465	70.12
20-05-1999	71	74	71	71	1805500	47.28	45.01	37.267	34.585	70.12
21-05-1999	71	71	69	71	222500	48.02	45.25	37.627	34.73	70.12
24-05-1999	71	79	71	79	2547000	48.96	45.45	38.053	34.93	77.31
25-05-1999	74	79	74	79	692000	49.86	45.72	38.48	35.13	77.31
26-05-1999	74	79	74	79	47500	50.8	45.97	38.907	35.34	77.31
27-05-1999	79	101	79	98	7193000	52.12	46.43	39.46	35.635	86.76
28-05-1999	96	96	91	91	1248000	53.26	46.85	39.953	35.88	74.45
31-05-1999	86	101	86	101	2440000	54.6	47.37	40.513	36.19	79.03
01-06-1999	101	111	96	98	2032000	55.88	47.83	41.053	36.485	74.71
02-06-1999	106	106	91	91	470000	57.02	48.25	41.527	36.745	65.68
03-06-1999	91	96	88	93	742500	58.2	48.66	42.033	37.025	66.91
04-06-1999	98	103	98	101	1581500	59.54	49.15	42.607	37.345	71.34
08-06-1999	108	118	106	113	2737500	61.12	49.76	43.247	37.74	76.43
09-06-1999	115	123	115	118	1466000	62.8	50.42	43.92	38.145	78.17
10-06-1999	120	135	118	135	2170000	64.86	51.25	44.687	38.65	82.82
11-06-1999	133	172	133	170	2178000	67.58	52.41	45.707	39.33	88.33
14-06-1999	201	216	194	201	3634000	70.96	53.9	46.933	40.165	91.06
15-06-1999	204	209	187	189	2401000	74.06	55.27	48.093	40.94	82.96
16-06-1999	197	251	184	189	2561500	77.2	56.69	49.253	41.725	82.96
17-06-1999	206	206	192	194	538000	80.44	58.11	50.447	42.55	83.66
18-06-1999	197	201	189	192	562000	83.6	59.56	51.627	43.365	82.20
21-06-1999	192	192	162	170	1268000	86.32	60.82	52.68	44.08	68.13
22-06-1999	170	170	152	165	1776000	88.88	62.13	53.68	44.77	65.39
23-06-1999	167	174	165	174	666500	91.62	63.6	54.74	45.515	67.89
24-06-1999	174	174	162	167	1602000	94.22	64.95	55.753	46.225	64.01
25-06-1999	167	167	162	167	885000	96.78	66.2	56.767	46.935	64.01
28-06-1999	167	167	162	162	221000	99.18	67.35	57.747	47.62	61.12
29-06-1999	162	162	157	160	517500	101.44	68.53	58.713	48.31	59.95
30-06-1999	160	160	147	147	1303000	103.4	69.58	59.58	48.935	52.88
01-07-1999	157	157	123	123	485500	104.88	70.42	60.267	49.45	42.84
02-07-1999	130	135	111	125	1350500	106.4	71.3	60.987	49.975	43.80
05-07-1999	125	125	98	108	2839500	107.42	72.04	61.593	50.415	37.98
06-07-1999	108	157	108	152	5086000	109.38	73.24	62.473	51.075	54.75
07-07-1999	160	174	147	147	3722000	111.28	74.37	63.32	51.71	53.00
08-07-1999	150	160	150	150	1426000	113.2	75.5	64.153	52.36	53.95
09-07-1999	150	152	147	147	374500	114.96	76.63	64.94	52.995	52.80
12-07-1999	143	145	138	138	1004500	116.58	77.69	65.633	53.585	49.39
13-07-1999	138	138	133	135	412000	118.1	78.7	66.353	54.16	48.27
14-07-1999	133	150	133	147	1187500	119.86	79.85	67.14	54.795	52.87
15-07-1999	150	160	140	145	1023500	121.44	80.96	67.893	55.435	52.04
16-07-1999	147	150	145	147	305500	123	82.09	68.68	56.085	52.83
19-07-1999	147	147	143	147	53000	124.46	83.22	69.467	56.735	52.83
20-07-1999	147	147	140	140	484500	125.94	84.25	70.187	57.36	49.49
21-07-1999	128	143	128	138	314000	127.42	85.26	70.88	57.99	48.55
22-07-1999	140	143	140	143	169500	129	86.25	71.607	58.62	51.06
23-07-1999	140	140	130	133	580500	130.28	87.14	72.267	59.2	46.20
26-07-1999	125	130	111	113	2959500	131.12	87.83	72.793	59.68	38.33
27-07-1999	113	118	111	118	927000	132.06	88.62	73.353	60.185	41.03
28-07-1999	123	133	120	133	1747000	133.3	89.58	74.013	60.75	48.35
29-07-1999	138	143	133	133	2462000	134.54	90.54	74.64	61.315	48.35
30-07-1999	130	135	115	133	1945500	135.78	91.53	75.267	61.895	48.35
02-08-1999	133	133	123	125	622000	136.86	92.44	75.787	62.435	44.66
03-08-1999	128	130	125	125	264000	137.78	93.37	76.227	62.985	44.66
04-08-1999	128	128	123	125	143000	138.7	94.28	76.713	63.535	44.66
06-08-1999	123	125	118	118	119500	139.48	95.14	77.14	64.05	41.22
09-08-1999	120	123	118	123	172500	139.98	96.05	77.613	64.59	44.51
10-08-1999	123	123	101	118	567000	140.52	96.89	78.073	65.095	41.98
11-08-1999	108	108	98	101	2111000	140.52	97.56	78.42	65.515	34.75
12-08-1999	108	111	101	101	1372500	140.58	98.23	78.747	65.935	34.75
13-08-1999	103	103	93	96	2336000	140.68	98.85	79.06	66.315	32.83
16-08-1999	101	101	93	93	686000	140.68	99.44	79.333	66.695	31.69
18-08-1999	93	98	93	98	376500	140.62	100.08	79.64	67.11	35.68
19-08-1999	96	120	96	118	4047500	140.72	100.92	80.08	67.615	48.62
20-08-1999	118	123	111	113	2741000	140.62	101.71	80.487	68.095	46.13
23-08-1999	115	120	108	111	1544000	140.14	102.5	80.88	68.55	45.13
24-08-1999	113	118	108	108	1552000	138.9	103.24	81.24	69.005	43.60
25-08-1999	113	113	106	106	612500	137	103.98	81.6	69.45	42.57
26-08-1999	108	108	101	101	1566000	135.24	104.65	81.927	69.88	40.02
27-08-1999	98	103	93	93	1376000	133.32	105.26	82.233	70.27	36.27
30-08-1999	96	98	96	98	1917500	131.4	105.92	82.54	70.685	40.05
31-08-1999	98	101	98	101	2020500	129.58	106.59	82.9	71.115	42.26
01-09-1999	98	103	98	98	1404500	128.14	107.23	83.26	71.545	40.64
02-09-1999	98	101	96	96	838000	126.76	107.82	83.673	71.95	39.56
03-09-1999	96	96	91	96	527000	125.2	108.41	84.133	72.355	39.56
06-09-1999	96	96	84	86	1701500	123.58	108.9	84.493	72.71	34.25
07-09-1999	79	86	76	79	2438500	121.82	109.3	84.74	73.03	31.11
08-09-1999	79	79	69	69	2335000	119.96	109.57	84.887	73.3	27.26
09-09-1999	57	88	57	88	5061500	118.52	109.98	85.193	73.665	41.96
10-09-1999	96	96	88	91	4118500	117.4	110.4	85.52	74.035	43.89
13-09-1999	93	96	91	93	1664000	116.8	110.84	85.88	74.4	45.19
14-09-1999	91	91	86	86	1212500	116.02	111.21	86.207	74.745	41.55
15-09-1999	84	86	84	86	469000	115.58	111.5	86.553	75.09	41.55
16-09-1999	84	88	84	86	365000	114.26	111.82	86.913	75.42	41.55
17-09-1999	88	88	84	86	615000	113.04	112.16	87.26	75.75	41.55
20-09-1999	84	84	79	84	1247000	111.72	112.46	87.573	76.045	40.30
21-09-1999	81	84	79	81	357500	110.4	112.68	87.887	76.305	38.43
22-09-1999	79	79	79	79	103500	109.22	112.9	88.2	76.53	37.19
23-09-1999	79	79	71	71	1245000	107.94	113.02	88.447	76.75	32.66
24-09-1999	69	76	69	76	1149500	106.52	113.19	88.74	76.985	37.76
27-09-1999	79	79	74	74	348000	105.1	113.27	89.007	77.195	36.57
28-09-1999	74	79	74	76	303000	103.68	113.34	89.287	77.43	38.66
29-09-1999	76	76	76	76	10000	102.26	113.36	89.567	77.665	38.66
30-09-1999	79	86	79	86	2406000	101.18	113.56	89.893	77.935	48.49
01-10-1999	88	96	88	88	4719000	100.18	113.8	90.233	78.205	50.21
04-10-1999	96	96	84	86	1697000	99.04	114.02	90.513	78.465	48.47
05-10-1999	84	88	84	88	300000	98.14	114.21	90.807	78.735	50.32
06-10-1999	88	96	88	96	3807000	97.8	114.46	91.153	79.045	57.00
07-10-1999	96	96	91	91	976000	97.26	114.66	91.5	79.33	52.27
08-10-1999	88	93	88	93	773500	96.46	114.88	91.873	79.625	53.92
11-10-1999	93	93	93	93	5000	95.66	115.1	92.247	79.895	53.92
12-10-1999	88	88	88	88	330500	94.76	115.27	92.607	80.14	49.02
13-10-1999	86	88	84	88	165000	94.02	115.44	92.967	80.345	49.02
14-10-1999	86	86	84	84	1985500	93.2	115.49	93.313	80.47	45.20
15-10-1999	84	86	81	86	917000	92.42	115.56	93.66	80.64	47.41
18-10-1999	84	84	84	84	446000	91.74	115.61	94.007	80.79	45.44
19-10-1999	86	96	86	96	9178500	91.2	115.59	94.433	81.01	56.97
20-10-1999	106	113	96	96	15002500	90.76	115.64	94.847	81.245	56.97
21-10-1999	98	106	93	103	4990500	90.8	115.66	95.307	81.515	62.36
22-10-1999	108	120	101	103	6194500	90.84	115.71	95.767	81.77	62.36
25-10-1999	103	106	101	103	1551000	90.98	115.83	96.227	82.04	62.36
26-10-1999	106	108	101	101	2400000	91.14	115.91	96.673	82.285	59.69
27-10-1999	98	103	96	98	3308000	91.14	115.88	97.1	82.515	55.84
28-10-1999	98	101	96	96	519500	90.7	115.71	97.513	82.735	53.36
29-10-1999	101	101	98	98	642000	90.4	115.51	97.94	82.965	55.49
01-11-1999	101	101	98	101	992000	90.2	115.17	98.4	83.21	58.54
02-11-1999	101	101	98	98	1202500	90	114.45	98.827	83.43	54.51
03-11-1999	101	101	98	101	1121000	89.9	113.45	99.287	83.675	57.65
04-11-1999	101	103	98	98	2346500	89.84	112.54	99.713	83.905	53.67
05-11-1999	101	101	98	98	633000	89.94	111.63	100.153	84.16	53.67
08-11-1999	101	101	101	101	2003500	90	110.7	100.613	84.405	57.10
09-11-1999	101	103	101	101	5635000	90	109.79	101.06	84.675	57.10
10-11-1999	101	125	101	123	35250500	90.5	109.32	101.653	85.07	73.70
11-11-1999	123	135	123	123	43044000	91.04	108.9	102.227	85.515	73.70
12-11-1999	123	128	118	123	16033000	91.58	108.39	102.8	85.995	73.70
15-11-1999	125	125	120	123	4115000	92.32	107.95	103.373	86.45	73.70
16-11-1999	125	125	120	123	3186500	93.2	107.51	103.933	86.855	73.70
17-11-1999	123	123	115	118	4488000	94.18	107.07	104.44	87.21	65.37
18-11-1999	115	115	111	111	4476500	94.64	106.58	104.867	87.555	55.86
19-11-1999	113	115	111	111	4813000	95.04	106.22	105.28	87.9	55.86
22-11-1999	113	118	108	108	5075000	95.34	106.07	105.673	88.245	52.09
23-11-1999	108	113	106	108	1883000	95.78	105.9	106.067	88.6	52.09
24-11-1999	108	108	101	103	3830500	96.12	105.85	106.373	88.945	46.08
25-11-1999	101	108	98	106	5131000	96.52	105.39	106.72	89.315	49.82
26-11-1999	106	111	103	106	7163000	96.92	104.98	107.08	89.675	49.82
29-11-1999	106	106	98	98	1950000	97.2	104.46	107.373	89.98	41.02
30-11-1999	98	103	96	103	2505000	97.64	104.02	107.667	90.325	47.29
01-12-1999	103	108	103	106	4498000	98.18	103.7	107.993	90.695	50.68
02-12-1999	106	106	101	101	1507000	98.78	103.36	108.273	91.03	45.44
03-12-1999	101	108	101	108	2320500	99.42	102.97	108.6	91.41	52.79
06-12-1999	108	108	103	103	3246000	100	102.55	108.847	91.755	47.83
07-12-1999	106	108	103	103	954500	100.54	102.11	109.073	92.1	47.83
08-12-1999	103	106	103	106	1061000	101.14	101.7	109.287	92.46	51.04
09-12-1999	103	103	101	101	823500	101.44	101.31	109.52	92.78	45.97
10-12-1999	103	103	101	101	1102000	101.7	100.94	109.767	93.1	45.97
13-12-1999	103	103	103	103	1039000	102.04	100.54	110.027	93.395	48.35
14-12-1999	103	108	103	108	2897000	102.44	100.29	110.287	93.715	53.82
15-12-1999	111	120	106	118	19346500	102.88	100.34	110.6	94.085	62.40
16-12-1999	120	130	115	115	53813000	103.36	100.31	110.893	94.465	58.87
17-12-1999	118	120	113	115	27242500	103.8	100.13	111.187	94.855	58.87
20-12-1999	115	118	115	118	10270500	104.3	99.98	111.5	95.26	61.40
21-12-1999	118	140	118	140	52052500	105.34	100.05	111.96	95.79	74.04
22-12-1999	143	150	133	147	65277500	106.52	100.27	112.467	96.355	76.66
23-12-1999	147	150	143	143	8152500	107.7	100.45	112.893	96.91	72.18
27-12-1999	147	174	147	172	41155500	109.42	100.92	113.513	97.6	80.89
28-12-1999	172	177	160	162	16760500	110.98	101.36	114.067	98.25	72.46
29-12-1999	162	174	157	165	35711500	112.36	101.78	114.513	98.915	73.36
30-12-1999	167	170	162	162	14384000	113.68	102.22	114.987	99.555	70.87
04-01-2000	167	172	162	165	15775000	114.92	102.86	115.413	100.21	71.90
05-01-2000	157	160	152	157	19277500	116	103.42	115.807	100.825	65.30
06-01-2000	157	162	150	150	9792500	116.94	103.96	116.2	101.405	60.10
11-01-2000	160	167	157	167	17607500	118.26	104.7	116.693	102.07	66.98
12-01-2000	167	167	160	162	6118500	119.54	105.34	117.1	102.71	63.51
13-01-2000	162	165	155	155	7339500	120.72	105.71	117.38	103.315	58.91
14-01-2000	157	160	152	152	2993500	121.8	106.1	117.607	103.905	57.00
17-01-2000	157	157	150	152	3201500	122.82	106.51	117.72	104.505	57.00
18-01-2000	152	152	143	145	3844000	123.76	106.88	117.553	105.06	52.42
19-01-2000	143	143	128	128	14465500	124.3	107.1	117.067	105.54	43.30
20-01-2000	130	145	130	143	9422000	125.2	107.52	116.76	106.085	51.34
21-01-2000	140	152	140	143	11916000	126.1	108.02	116.453	106.64	51.34
24-01-2000	145	145	138	138	3699500	126.84	108.42	116.08	107.17	48.67
25-01-2000	135	155	133	155	37001000	127.92	108.96	115.833	107.775	56.88
26-01-2000	162	165	152	165	40200500	128.76	109.63	115.8	108.43	60.84
27-01-2000	167	170	157	170	38201000	129.7	110.37	115.833	109.095	62.69
28-01-2000	170	170	155	157	18844000	130.38	110.98	115.72	109.695	55.38
31-01-2000	150	160	147	157	4350000	131.06	111.69	115.653	110.295	55.38
01-02-2000	160	160	150	155	12289000	131.7	112.45	115.573	110.875	54.25
02-02-2000	155	157	150	157	10540500	132.48	113.33	115.54	111.45	55.23
03-02-2000	157	160	152	160	14524500	133.46	114.05	115.54	112.015	56.73
04-02-2000	160	162	157	157	13694500	134.38	114.71	115.607	112.555	54.75
07-02-2000	160	160	157	160	9102500	135.42	115.38	115.853	113.11	56.39
08-02-2000	160	170	157	167	46943500	136.6	116.19	116.133	113.7	60.03
09-02-2000	170	201	170	201	108333000	138.56	117.34	116.753	114.42	72.17
10-02-2000	206	214	189	194	118118500	140.32	118.42	117.033	115.12	67.61
11-02-2000	197	197	184	192	20285500	142.04	119.48	117.333	115.82	66.33
14-02-2000	194	209	189	206	35007500	144.2	120.7	117.707	116.58	70.55
15-02-2000	209	211	204	206	27079500	146.26	121.95	118.1	117.315	70.55
16-02-2000	206	206	197	201	13075000	148.16	123.17	118.52	118.035	67.07
17-02-2000	201	206	194	199	29085500	150.12	124.45	118.947	118.735	65.67
18-02-2000	197	199	189	197	17258000	151.9	125.66	119.28	119.425	64.23
21-02-2000	194	199	192	194	7468500	153.72	126.86	119.607	120.065	62.03
22-02-2000	192	194	184	189	12109000	155.44	127.99	119.887	120.665	58.43
23-02-2000	192	192	184	187	10293500	157.06	129.1	120.153	121.23	57.01
24-02-2000	189	189	177	184	10564000	158.72	130.08	120.447	121.82	54.85
25-02-2000	182	182	174	177	4326500	160.24	130.97	120.707	122.385	50.09
28-02-2000	174	194	172	187	33001500	161.92	131.98	121	123	55.97
01-03-2000	189	192	179	187	6053000	163.5	132.97	121.36	123.59	55.97
02-03-2000	184	187	167	172	9717000	164.58	133.73	121.753	124.095	46.45
03-03-2000	172	174	162	174	6751000	165.76	134.56	122.127	124.61	47.73
06-03-2000	177	194	177	192	26112000	167.3	135.55	122.52	125.215	57.54
07-03-2000	192	192	184	187	8828000	168.68	136.49	122.88	125.795	54.48
08-03-2000	184	187	182	187	5125500	169.62	137.48	123.24	126.375	54.48
09-03-2000	187	194	184	187	11154000	170.42	138.47	123.653	126.955	54.48
10-03-2000	189	189	182	184	5687500	171.24	139.47	124.047	127.48	52.39
13-03-2000	182	182	177	177	1518500	171.34	140.38	124.393	127.97	47.79
14-03-2000	179	182	177	182	2362000	171.74	141.36	124.82	128.485	51.10
15-03-2000	177	179	177	179	2455000	172.02	142.19	125.193	128.89	49.09
17-03-2000	182	182	167	172	7254000	172.22	142.95	125.553	129.295	44.68
20-03-2000	172	172	167	170	2224500	172.32	143.62	126.013	129.64	43.48
21-03-2000	170	170	162	162	749500	172.42	144.21	126.42	129.96	38.96
22-03-2000	170	170	160	162	4804500	172.66	144.8	126.86	130.315	38.96
23-03-2000	162	167	162	165	3748000	172.62	145.44	127.34	130.675	41.60
24-03-2000	165	165	162	165	1719500	172.68	146.11	127.787	130.995	41.60
27-03-2000	165	165	162	165	864000	172.88	146.8	128.1	131.255	41.60
28-03-2000	162	162	157	160	1343000	173.04	147.42	128.413	131.465	38.17
29-03-2000	157	167	157	165	3168500	173.3	148.06	128.773	131.615	43.21
30-03-2000	165	165	157	160	1789500	173.6	148.68	129.12	131.565	39.72
03-04-2000	157	157	150	152	965000	174.08	149.19	129.427	131.32	34.87
05-04-2000	150	152	147	152	975500	174.26	149.73	129.767	131.135	34.87
07-04-2000	152	155	150	155	919500	174.5	150.3	130.18	130.965	38.15
10-04-2000	155	155	150	155	267500	174.84	150.84	130.56	130.77	38.15
11-04-2000	152	165	152	162	6755500	174.98	151.45	130.967	130.62	45.59
12-04-2000	162	162	155	160	1862500	174.88	151.82	131.38	130.57	43.96
13-04-2000	155	157	152	157	665000	174.62	152.16	131.787	130.53	41.57
14-04-2000	155	155	145	147	5021500	174.42	152.4	132.127	130.395	34.77
17-04-2000	143	143	125	130	13057000	173.88	152.47	132.42	130.21	26.76
18-04-2000	133	135	128	130	5498000	173.38	152.54	132.76	130.025	26.76
19-04-2000	130	130	125	128	2328500	172.8	152.64	133.153	129.855	25.94
20-04-2000	128	128	120	123	1881500	172.06	152.76	133.387	129.67	23.98
24-04-2000	123	123	120	123	1099500	171.38	152.88	133.6	129.55	23.98
25-04-2000	123	123	113	113	1518000	170.44	152.93	133.733	129.5	20.39
26-04-2000	113	115	108	115	3673000	169.4	153	133.927	129.45	22.87
27-04-2000	111	115	111	115	657000	167.68	153.12	134.12	129.485	22.87
28-04-2000	113	118	113	118	1223000	166.16	153.24	134.333	129.315	26.85
01-05-2000	115	115	113	115	175000	164.62	153.33	134.527	129.155	25.44
02-05-2000	115	118	113	115	2126500	162.8	153.5	134.733	128.98	25.44
03-05-2000	113	120	113	113	9149000	160.94	153.6	134.947	128.81	24.44
04-05-2000	115	118	113	115	4069000	159.22	153.69	135.187	128.695	27.49
05-05-2000	115	118	115	118	1528000	157.6	153.86	135.5	128.61	31.93
08-05-2000	118	118	115	118	1248000	156.02	153.96	135.78	128.465	31.93
09-05-2000	115	118	115	118	1004500	154.5	154.11	136.073	128.33	31.93
10-05-2000	115	118	115	118	422500	153.08	154.26	136.353	128.185	31.93
11-05-2000	113	115	111	113	1493000	151.6	154.33	136.6	128.015	28.08
12-05-2000	113	113	106	113	1453500	150.18	154.45	136.78	127.88	28.08
15-05-2000	108	108	98	98	7249500	148.6	154.42	136.847	127.68	19.78
16-05-2000	98	101	93	96	7541000	146.78	154.35	136.913	127.445	18.97
17-05-2000	96	111	96	111	16955000	145.26	154.38	137.067	127.335	39.03
19-05-2000	111	111	103	106	2550500	143.94	154.26	137.133	127.3	35.84
22-05-2000	103	106	101	106	1842000	142.58	154.17	137.233	127.24	35.84
23-05-2000	103	108	103	103	4083000	140.8	154.05	137.3	127.09	33.92
24-05-2000	103	106	103	103	2398000	139.12	153.9	137.367	126.94	33.92
25-05-2000	103	113	103	108	5896000	137.54	153.58	137.5	126.815	40.13
26-05-2000	106	106	96	103	4058000	135.86	153.14	137.6	126.705	36.44
29-05-2000	103	103	93	96	3897000	134.1	152.67	137.68	126.56	32.00
30-05-2000	93	101	91	101	11723500	132.58	151.96	137.78	126.44	37.83
31-05-2000	101	103	96	98	9133500	130.9	151.32	137.873	126.34	35.84
02-06-2000	98	98	93	96	2367500	129.24	150.63	137.873	126.205	34.54
05-06-2000	96	103	96	98	4838500	127.76	149.99	137.887	126.105	37.01
06-06-2000	98	101	98	101	2196500	126.38	149.35	137.873	126.105	40.61
07-06-2000	98	103	98	101	7831000	125.16	148.79	137.86	126.105	40.61
08-06-2000	101	111	98	108	21178500	124.08	148.37	137.893	126.165	48.58
09-06-2000	103	106	101	103	4068000	122.84	147.73	137.907	126.215	44.04
12-06-2000	103	103	98	101	3582000	121.56	147.12	137.927	126.23	42.33
13-06-2000	101	101	98	101	1607000	120.28	146.58	137.96	126.145	42.33
14-06-2000	98	103	98	103	1882000	119.14	146.09	137.993	126.095	44.81
16-06-2000	103	108	101	108	8562000	118	145.65	138.04	126.08	50.54
19-06-2000	106	111	106	108	5179500	116.96	145.28	138.107	126.08	50.54
20-06-2000	108	120	106	120	35954000	116.32	145.2	138.233	126.15	61.62
21-06-2000	120	128	115	125	31414500	115.78	145.02	138.413	126.27	65.13
22-06-2000	125	130	123	125	12569000	115.18	144.84	138.593	126.43	65.13
23-06-2000	125	125	120	123	1927500	114.54	144.69	138.74	126.555	62.48
26-06-2000	123	125	118	120	3906000	113.7	144.34	138.867	126.65	58.63
27-06-2000	123	123	115	118	1432500	112.86	143.87	138.833	126.75	56.15
28-06-2000	120	120	111	113	9150000	111.98	143.3	138.767	126.835	50.40
29-06-2000	113	115	111	113	10049000	111.3	142.86	138.7	126.92	50.40
30-06-2000	113	120	111	120	23525000	111.1	142.49	138.68	127.09	57.47
03-07-2000	118	118	109	112	6870500	110.74	142.06	138.607	127.255	48.89
04-07-2000	113	118	106	118	8170000	110.54	141.67	138.607	127.5	54.39
05-07-2000	116	124	113	124	18179000	110.56	141.31	138.693	127.68	59.13
06-07-2000	124	130	123	126	12559500	110.62	141	138.793	127.855	60.59
07-07-2000	125	126	118	122	4507500	110.8	140.62	138.887	128	56.24
10-07-2000	122	124	119	122	1033500	110.94	140.17	138.98	128.18	56.24
11-07-2000	122	122	120	122	320000	111.08	139.38	139.107	128.36	56.24
12-07-2000	121	127	120	122	5929500	111.16	138.66	139.213	128.54	56.24
13-07-2000	124	124	117	120	2195500	111.26	137.94	139.307	128.71	53.65
14-07-2000	120	123	117	119	3680000	111.34	137.07	139.447	128.885	52.35
17-07-2000	119	121	119	119	3429500	111.46	136.2	139.553	129.075	52.35
18-07-2000	120	120	118	120	2143000	111.56	135.39	139.647	129.28	53.65
19-07-2000	122	122	120	122	2738500	111.64	134.62	139.787	129.535	56.23
20-07-2000	122	127	121	122	19950500	111.72	133.87	139.88	129.765	56.23
21-07-2000	122	123	121	122	2116000	111.8	133.15	140.007	130.005	56.23
24-07-2000	122	125	122	125	5249000	111.94	132.51	140.153	130.25	60.35
25-07-2000	125	125	121	123	2423500	112.14	131.87	140.267	130.485	56.53
26-07-2000	121	123	121	122	1166500	112.32	131.25	140.407	130.665	54.66
27-07-2000	121	122	120	122	1865500	112.8	130.7	140.547	130.835	54.66
28-07-2000	122	124	121	123	2544500	113.34	130.06	140.68	131.02	56.33
31-07-2000	123	123	120	122	1327500	113.56	129.41	140.773	131.19	54.18
01-08-2000	123	123	118	119	2727500	113.82	128.88	140.78	131.305	48.23
02-08-2000	118	120	117	119	1246500	114.08	128.33	140.807	131.445	48.23
03-08-2000	119	120	117	119	2596500	114.4	127.6	140.833	131.575	48.23
04-08-2000	116	118	115	118	1779500	114.7	126.91	140.833	131.7	46.12
07-08-2000	118	118	117	118	239000	114.9	126.22	140.687	131.85	46.12
08-08-2000	116	116	115	116	1043500	115.16	125.51	140.48	131.99	41.87
09-08-2000	115	115	114	115	567500	115.54	124.82	140.293	132.145	39.90
10-08-2000	115	118	115	117	1645500	115.86	124.22	139.927	132.3	45.45
11-08-2000	118	121	118	120	2557500	116.3	123.6	139.647	132.48	52.53
14-08-2000	120	122	119	120	3836500	116.78	123.01	139.347	132.6	52.53
15-08-2000	121	124	120	121	6267500	117.24	122.5	139.073	132.725	54.80
16-08-2000	121	122	119	121	1385500	117.64	122.01	138.78	132.815	54.80
18-08-2000	120	121	118	120	342500	118.02	121.59	138.533	132.9	51.92
21-08-2000	118	120	118	120	449500	118.26	121.17	138.333	132.985	51.92
22-08-2000	120	122	120	122	2410500	118.64	120.74	138.033	133.09	57.14
23-08-2000	122	124	122	123	4521000	119.08	120.32	137.773	133.215	59.51
24-08-2000	118	120	114	116	3757500	119.38	119.83	137.513	133.315	42.01
25-08-2000	117	117	116	117	806500	119.66	119.4	137.28	133.41	44.52
28-08-2000	116	116	115	116	438000	119.82	118.91	137.04	133.485	42.54
29-08-2000	114	114	108	110	418500	119.86	118.41	136.807	133.545	33.04
30-08-2000	110	112	105	112	661000	119.7	118.01	136.7	133.6	38.01
31-08-2000	112	113	109	112	1117500	119.44	117.61	136.493	133.67	38.01
01-09-2000	113	113	109	112	277500	119.18	117.18	136.287	133.74	38.01
04-09-2000	108	111	108	110	829000	118.92	116.73	136.1	133.785	34.78
05-09-2000	110	110	108	110	212000	118.72	116.21	135.8	133.83	34.78
06-09-2000	110	110	108	110	592500	118.56	115.71	135.433	133.765	34.78
07-09-2000	108	109	106	108	713500	118.46	115.22	135.02	133.69	31.45
08-09-2000	108	111	106	108	1495000	118.36	114.83	134.693	133.615	31.45
11-09-2000	105	106	103	103	115000	118.02	114.56	134.333	133.515	24.61
12-09-2000	100	100	95	95	1682500	117.68	114.21	133.933	133.375	17.90
13-09-2000	95	100	95	97	1662000	117.26	113.9	133.533	133.27	23.52
18-09-2000	91	91	84	85	3391500	116.48	113.52	133.033	133.14	16.31
19-09-2000	84	93	84	91	5155000	115.78	113.2	132.593	133.04	28.16
20-09-2000	92	92	88	90	3632500	115.14	112.97	132.127	132.95	27.46
21-09-2000	89	92	88	90	3348500	114.5	112.72	131.613	132.86	27.46
22-09-2000	89	89	87	89	2016500	113.84	112.46	130.867	132.79	26.70
25-09-2000	89	90	89	90	2981000	113.2	112.18	130.173	132.71	28.84
26-09-2000	89	89	89	89	860500	112.58	111.92	129.487	132.625	27.96
27-09-2000	89	89	87	88	1275500	111.96	111.65	128.7	132.575	27.07
28-09-2000	88	89	87	88	936500	111.34	111.4	127.913	132.5	27.07
29-09-2000	89	89	88	89	2664000	110.72	111.14	127.167	132.415	29.66
02-10-2000	89	91	89	91	2511000	110.1	110.87	126.447	132.365	34.67
03-10-2000	91	91	89	90	2476000	109.46	110.59	125.733	132.275	33.39
04-10-2000	88	89	87	89	3406500	108.8	110.3	125.033	132.205	32.11
05-10-2000	89	90	88	89	3461500	108.08	110.01	124.367	132.135	32.11
06-10-2000	89	89	88	89	727500	107.4	109.77	123.713	132.05	32.11
09-10-2000	88	89	87	88	1442500	106.72	109.52	123.073	131.985	30.65
10-10-2000	87	87	86	87	2019000	106.02	109.41	122.473	131.915	29.22
11-10-2000	87	87	86	87	247000	105.3	109.32	121.807	131.835	29.22
12-10-2000	87	87	85	86	629000	104.58	109.07	121.133	131.725	27.71
13-10-2000	82	86	82	86	645000	103.92	108.87	120.56	131.565	27.71
16-10-2000	86	87	86	86	1829000	103.26	108.67	119.973	131.42	27.71
17-10-2000	86	89	86	89	4432000	102.66	108.53	119.287	131.29	39.40
18-10-2000	89	89	88	89	1016000	102.08	108.39	118.633	131.145	39.40
19-10-2000	88	90	88	90	692500	101.52	108.21	117.987	130.895	42.96
20-10-2000	91	91	88	91	1040500	101.02	108.09	117.347	130.615	46.36
23-10-2000	88	88	88	88	205000	100.48	108.01	116.707	130.34	38.88
24-10-2000	88	88	88	88	538000	99.9	107.88	116.113	129.92	38.88
26-10-2000	88	88	84	88	1597500	99.26	107.78	115.487	129.55	38.88
27-10-2000	84	86	84	86	476000	98.58	107.68	114.867	129.155	34.27
30-10-2000	86	86	84	86	645500	97.88	107.56	114.293	128.775	34.27
31-10-2000	84	86	81	86	719500	97.18	107.41	113.733	128.38	34.27
01-11-2000	84	86	81	86	750500	96.5	107.26	113.227	128.025	34.27
02-11-2000	84	86	84	86	151000	95.82	107.04	112.72	127.705	34.27
03-11-2000	84	86	84	86	25500	95.1	106.87	112.193	127.3	34.27
06-11-2000	86	86	84	86	396000	94.36	106.72	111.667	126.92	34.27
07-11-2000	86	88	86	86	3844000	93.76	106.57	111.14	126.575	34.27
08-11-2000	86	88	86	88	220000	93.18	106.42	110.66	126.255	45.87
09-11-2000	86	88	86	88	588500	92.62	106.22	110.147	125.935	45.87
10-11-2000	86	88	86	88	82500	92.18	106.02	109.667	125.65	45.87
13-11-2000	84	86	84	86	1705500	91.66	105.68	109.227	125.44	37.59
14-11-2000	84	88	84	88	835000	91.18	105.31	108.8	125.165	47.75
15-11-2000	84	84	81	84	2231500	90.62	104.9	108.327	124.87	35.35
16-11-2000	84	86	84	84	586500	90.1	104.51	107.853	124.6	35.35
17-11-2000	84	84	84	84	501500	89.58	104.15	107.333	124.245	35.35
20-11-2000	84	84	81	84	2713500	89.06	103.81	106.827	123.84	35.35
21-11-2000	81	81	81	81	2500	88.52	103.49	106.32	123.395	28.01
22-11-2000	81	86	81	84	3354000	88.04	103.2	105.9	123.03	41.17
23-11-2000	84	84	81	84	2019500	87.66	102.84	105.593	122.665	41.17
24-11-2000	84	88	84	86	5813500	87.48	102.58	105.3	122.32	48.45
27-11-2000	86	86	86	86	1661000	87.26	102.26	105.02	121.965	48.45
28-11-2000	86	86	84	86	404500	87.28	101.88	104.773	121.595	48.45
29-11-2000	86	86	84	86	417000	87.18	101.48	104.527	121.24	48.45
30-11-2000	86	91	86	91	8443000	87.2	101.17	104.38	120.895	63.60
01-12-2000	88	91	86	91	454500	87.22	100.86	104.22	120.515	63.60
04-12-2000	88	88	86	88	374500	87.2	100.52	104.04	119.95	52.80
05-12-2000	86	88	86	88	40000	87.16	100.18	103.84	119.42	52.80
06-12-2000	86	86	84	86	2030500	87.1	99.84	103.647	118.89	46.67
07-12-2000	84	86	84	86	787000	87.06	99.51	103.453	118.29	46.67
08-12-2000	84	84	81	84	175500	86.98	99.16	103.26	117.68	41.14
11-12-2000	81	81	79	81	1071000	86.82	98.77	103.033	117.08	34.52
12-12-2000	79	81	79	81	482000	86.62	98.36	102.787	116.49	34.52
13-12-2000	79	81	79	81	229000	86.44	97.95	102.54	115.91	34.52
14-12-2000	79	81	76	81	729500	86.28	97.54	102.293	115.345	34.52
15-12-2000	76	79	76	79	93500	86.08	97.08	102.033	114.795	30.17
18-12-2000	76	79	76	79	167000	85.88	96.64	101.807	114.255	30.17
19-12-2000	76	79	74	79	576500	85.7	96.21	101.58	113.73	30.17
20-12-2000	76	76	74	76	708500	85.48	95.75	101.433	113.225	24.41
21-12-2000	74	76	71	76	245000	85.26	95.28	101.3	112.67	24.41
22-12-2000	74	76	71	76	1215000	85.06	94.82	101.067	112.115	24.41
02-01-2001	74	74	71	71	855000	84.76	94.34	100.833	111.61	17.47
03-01-2001	69	71	69	71	240000	84.46	93.86	100.6	111.095	17.47
04-01-2001	71	71	66	69	162500	84.06	93.36	100.373	110.48	15.43
05-01-2001	69	74	69	71	1818500	83.7	92.89	100.16	109.9	24.86
08-01-2001	71	74	71	74	254500	83.38	92.45	99.933	109.335	36.34
09-01-2001	71	74	71	74	383000	83.04	92.03	99.74	108.77	36.34
10-01-2001	71	74	71	74	1952500	82.76	91.62	99.593	108.22	36.34
11-01-2001	71	79	71	74	9520000	82.48	91.19	99.413	107.705	36.34
12-01-2001	76	76	74	76	2472500	82.24	90.75	99.267	107.175	44.00
15-01-2001	76	79	74	76	1943000	82.04	90.31	99.133	106.66	44.00
16-01-2001	76	81	76	79	5634500	81.9	89.89	99.007	106.195	53.70
17-01-2001	79	81	79	81	7171500	81.8	89.49	98.873	105.75	58.82
18-01-2001	81	88	81	88	5549500	81.84	89.17	98.787	105.38	70.94
19-01-2001	88	96	88	93	20792000	81.98	88.9	98.687	105.035	76.30
22-01-2001	93	96	93	93	4335000	82.12	88.61	98.62	104.675	76.30
23-01-2001	93	101	91	96	9649500	82.32	88.34	98.587	104.33	79.00
24-01-2001	98	98	96	96	1692500	82.52	88.14	98.553	103.985	79.00
25-01-2001	98	103	98	101	5301000	82.78	87.98	98.54	103.69	82.79
26-01-2001	101	101	98	98	1095000	82.98	87.8	98.473	103.355	74.15
29-01-2001	98	98	96	98	1625000	83.18	87.68	98.407	103.045	74.15
30-01-2001	98	101	98	101	882500	83.48	87.57	98.28	102.79	76.94
31-01-2001	98	103	98	103	3522500	83.78	87.48	98.133	102.545	78.60
01-02-2001	101	108	98	106	6215500	84.22	87.42	98.007	102.3	80.83
02-02-2001	106	115	106	113	8936000	84.8	87.45	97.94	102.09	84.80
05-02-2001	118	123	111	120	16214000	85.52	87.55	97.94	101.88	87.58
06-02-2001	118	138	115	130	52415500	86.44	87.75	98.02	101.73	90.30
07-02-2001	128	130	123	125	9744500	87.32	87.92	98.1	101.57	80.76
08-02-2001	125	128	123	125	6284000	88.14	88.09	98.18	101.46	80.76
09-02-2001	123	130	120	128	11789500	89.02	88.34	98.233	101.45	82.08
12-02-2001	125	130	125	128	7070500	89.86	88.67	98.34	101.44	82.08
13-02-2001	130	130	128	130	24593000	90.74	89	98.42	101.45	82.98
14-02-2001	128	130	128	130	998500	91.62	89.45	98.46	101.485	82.98
15-02-2001	130	138	130	135	16058000	92.6	89.89	98.52	101.545	85.15
16-02-2001	138	160	138	150	54445000	93.78	90.49	98.707	101.73	89.47
19-02-2001	152	152	145	147	9892000	94.9	91.06	98.873	101.89	84.19
20-02-2001	145	145	135	135	16887500	95.84	91.52	98.96	101.99	67.12
21-02-2001	135	135	120	123	14516500	96.54	91.85	98.967	102.015	55.10
22-02-2001	123	125	113	120	12663500	97.22	92.16	98.967	102.04	52.56
23-02-2001	120	128	118	128	11863500	98.06	92.56	99.027	102.105	58.10
26-02-2001	125	140	123	133	21969000	99.04	93.01	99.12	102.205	61.15
27-02-2001	135	135	128	128	9458500	99.98	93.4	99.173	102.27	56.70
28-02-2001	125	125	120	123	7161000	100.82	93.72	99.18	102.295	52.58
01-03-2001	120	120	118	120	9000500	101.6	94.02	99.167	102.305	50.22
02-03-2001	118	125	118	125	10859000	102.48	94.38	99.187	102.34	53.93
06-03-2001	125	130	125	130	6062500	103.5	94.79	99.22	102.4	57.35
07-03-2001	133	133	125	128	3569500	104.48	95.18	99.253	102.475	55.58
08-03-2001	125	135	125	133	8845500	105.56	95.63	99.327	102.575	59.00
09-03-2001	130	133	125	133	7462500	106.7	96.09	99.4	102.75	59.00
12-03-2001	125	128	120	125	3525000	107.68	96.47	99.413	102.895	51.62
13-03-2001	125	133	120	130	5635000	108.76	96.91	99.467	102.99	55.38
14-03-2001	133	135	130	133	2293000	110	97.38	99.56	103.125	57.51
15-03-2001	130	140	128	140	4630500	111.38	97.92	99.7	103.295	62.06
16-03-2001	140	140	130	133	1645500	112.66	98.36	99.793	103.445	55.64
19-03-2001	133	135	130	135	3806500	113.94	98.82	99.907	103.605	57.01
20-03-2001	135	135	133	133	2383500	115.12	99.25	100.007	103.73	55.18
21-03-2001	133	140	133	140	5163500	116.44	99.74	100.167	103.915	60.02
22-03-2001	140	147	135	147	14326500	117.9	100.33	100.38	104.17	64.19
23-03-2001	145	145	143	145	922500	119.32	100.9	100.567	104.39	62.20
27-03-2001	145	145	138	143	1114500	120.66	101.45	100.72	104.615	60.18
28-03-2001	138	143	138	143	1755000	122	102.02	100.873	104.85	60.18
29-03-2001	143	143	140	143	902500	123.28	102.59	101.02	105.075	60.18
30-03-2001	143	143	138	138	1701500	124.42	103.11	101.133	105.26	54.65
02-04-2001	140	143	135	138	3106500	125.42	103.63	101.253	105.445	54.65
03-04-2001	138	138	133	138	639500	126.32	104.15	101.373	105.595	54.65
04-04-2001	133	133	125	128	2046500	127.02	104.57	101.413	105.72	44.45
05-04-2001	125	128	115	118	8151500	127.46	104.89	101.38	105.805	37.01
06-04-2001	118	125	118	120	10501500	127.94	105.23	101.407	105.9	39.20
09-04-2001	120	120	115	120	1028000	128.32	105.55	101.427	105.985	39.20
10-04-2001	120	123	120	123	1746000	128.82	105.9	101.473	106.06	42.67
11-04-2001	123	123	118	118	1914000	129.22	106.2	101.527	106.11	38.71
12-04-2001	120	125	120	125	3049000	129.7	106.59	101.613	106.135	46.24
16-04-2001	125	133	123	128	16269500	130.2	106.99	101.72	106.15	49.13
17-04-2001	128	130	118	123	10809500	130.54	107.38	101.793	106.14	44.81
18-04-2001	120	120	103	108	15644000	130.44	107.62	101.78	106.065	34.90
19-04-2001	111	111	91	93	14129000	129.9	107.71	101.667	105.93	28.19
20-04-2001	88	91	84	91	11185500	129.12	107.78	101.54	105.795	27.43
23-04-2001	88	93	84	93	12412500	128.48	107.9	101.44	105.695	29.47
24-04-2001	93	93	88	91	2435500	127.8	107.97	101.327	105.585	28.61
25-04-2001	91	96	88	91	4118500	127.06	108.04	101.247	105.44	28.61
26-04-2001	88	91	88	91	3161500	126.32	108.09	101.22	105.335	28.61
27-04-2001	88	93	88	93	4042000	125.58	108.16	101.193	105.21	31.13
30-04-2001	93	96	91	96	4737500	124.9	108.26	101.267	105.07	34.86
01-05-2001	96	111	96	106	32700500	124.32	108.46	101.367	104.97	45.46
02-05-2001	108	123	108	111	33131000	123.54	108.66	101.507	104.915	49.85
03-05-2001	111	118	108	113	17045000	122.86	108.88	101.66	104.87	51.53
04-05-2001	113	115	111	115	3224000	122.46	109.15	101.833	104.835	53.22
08-05-2001	115	128	115	118	30425000	122.36	109.45	102.02	104.815	55.71
09-05-2001	118	118	98	113	22355000	122.22	109.72	102.18	104.78	50.85
10-05-2001	113	115	111	113	10757000	121.92	109.99	102.347	104.75	50.85
11-05-2001	113	113	111	113	852000	121.52	110.28	102.513	104.72	50.85
14-05-2001	113	113	113	113	742000	121.22	110.6	102.673	104.685	50.85
15-05-2001	113	113	111	111	546500	120.98	110.9	102.807	104.63	48.57
16-05-2001	113	115	113	113	4435500	120.84	111.22	102.96	104.585	50.94
17-05-2001	115	118	113	115	1600500	120.64	111.56	103.133	104.55	53.26
18-05-2001	113	115	113	113	677000	120.3	111.9	103.293	104.49	50.68
21-05-2001	113	113	111	113	545000	120	112.24	103.453	104.44	50.68
22-05-2001	113	113	108	111	1379500	119.56	112.56	103.607	104.385	47.98
23-05-2001	111	111	111	111	632000	119.12	112.91	103.767	104.33	47.98
25-05-2001	111	118	108	118	5495500	118.98	113.33	103.973	104.305	57.22
28-05-2001	118	118	111	115	2245500	118.68	113.72	104.167	104.27	52.89
29-05-2001	113	120	113	120	6838000	118.42	114.21	104.393	104.275	58.53
30-05-2001	120	130	118	128	21733500	118.18	114.78	104.673	104.32	65.62
31-05-2001	130	135	125	130	10992000	118.12	115.39	104.947	104.375	67.13
01-06-2001	130	130	120	123	6448500	117.88	115.91	105.173	104.4	57.58
05-06-2001	118	123	115	123	3039500	117.68	116.4	105.393	104.425	57.58
06-06-2001	123	125	120	120	2649500	117.28	116.86	105.587	104.445	53.78
07-06-2001	123	123	120	123	1107000	116.8	117.35	105.82	104.485	56.85
08-06-2001	123	123	120	123	455000	116.36	117.84	106.053	104.515	56.85
11-06-2001	125	128	125	125	3380000	116	118.33	106.3	104.54	58.95
12-06-2001	125	128	123	128	9477500	115.7	118.85	106.58	104.58	61.96
13-06-2001	125	130	125	128	2592500	115.4	119.34	106.86	104.615	61.96
14-06-2001	128	128	125	125	2736500	115.14	119.78	107.12	104.635	57.11
15-06-2001	125	125	125	125	1243000	114.88	120.15	107.38	104.66	57.11
18-06-2001	125	130	125	128	4688500	114.68	120.5	107.66	104.7	60.68
19-06-2001	128	133	128	133	8248500	114.78	120.9	107.973	104.755	65.78
20-06-2001	133	133	130	130	562500	115.02	121.24	108.267	104.79	60.69
21-06-2001	133	133	125	125	4335000	115.12	121.53	108.527	104.835	53.29
22-06-2001	128	128	123	123	1109000	115.18	121.75	108.76	104.865	50.63
25-06-2001	125	130	125	128	2418500	115.28	122.05	109.027	104.925	56.48
26-06-2001	128	130	125	128	3883500	115.48	122.35	109.293	105.015	56.48
27-06-2001	128	128	128	128	1672500	115.54	122.62	109.573	105.095	56.48
28-06-2001	125	128	125	128	1862500	115.54	122.87	109.84	105.175	56.48
29-06-2001	128	130	128	130	745000	115.68	123.11	110.147	105.265	59.09
02-07-2001	130	130	128	130	653500	116.12	123.28	110.453	105.365	59.09
03-07-2001	128	128	128	128	548500	116.82	123.36	110.747	105.455	55.25
04-07-2001	128	130	128	128	719500	117.56	123.34	111.04	105.545	55.25
05-07-2001	128	128	128	128	242000	118.26	123.37	111.353	105.645	55.25
06-07-2001	130	133	130	130	3895000	119.04	123.42	111.66	105.755	58.61
09-07-2001	130	140	130	135	12208500	119.92	123.49	112	105.915	65.57
10-07-2001	135	135	133	135	3735500	120.8	123.56	112.327	106.115	65.57
11-07-2001	133	135	133	133	1065500	121.6	123.59	112.64	106.295	60.82
12-07-2001	133	138	133	135	3305000	122.38	123.64	112.967	106.545	63.65
13-07-2001	135	135	133	135	905500	122.96	123.64	113.293	106.765	63.65
16-07-2001	135	138	135	135	2600500	123.44	123.49	113.587	106.99	63.65
17-07-2001	135	138	135	135	973000	123.88	123.37	113.88	107.215	63.65
18-07-2001	135	135	135	135	215000	124.28	123.37	114.193	107.445	63.65
19-07-2001	138	140	135	138	2351000	124.68	123.52	114.527	107.685	68.59
20-07-2001	138	138	135	138	942500	125.18	123.7	114.873	107.93	68.59
23-07-2001	143	143	135	135	4362500	125.62	123.77	115.2	108.165	59.26
24-07-2001	138	138	135	135	4309500	126.06	123.79	115.54	108.4	59.26
25-07-2001	133	135	133	133	341500	126.46	123.84	115.887	108.62	53.62
26-07-2001	135	135	133	133	1395500	126.9	123.94	116.233	108.83	53.62
27-07-2001	133	133	130	133	113500	127.3	124.07	116.58	109.045	53.62
30-07-2001	133	133	133	133	1705000	127.66	124.15	116.927	109.265	53.62
31-07-2001	133	133	130	130	39000	128	124.15	117.267	109.47	44.98
01-08-2001	133	135	133	135	866000	128.44	124.22	117.64	109.7	57.32
02-08-2001	133	133	130	130	1986000	128.82	124.19	117.98	109.91	46.17
03-08-2001	130	130	128	130	124000	129.2	124.16	118.34	110.125	46.17
06-08-2001	130	130	128	128	1038000	129.4	124.19	118.687	110.33	42.35
07-08-2001	130	130	130	130	230000	129.7	124.19	119.047	110.55	47.07
08-08-2001	133	133	130	130	506500	129.9	124.16	119.44	110.77	47.07
09-08-2001	130	130	130	130	1057500	129.94	124.06	119.833	110.99	47.07
10-08-2001	130	130	130	130	936000	129.94	124.03	120.24	111.195	47.07
13-08-2001	130	133	130	130	515500	130.08	123.98	120.633	111.4	47.07
14-08-2001	130	130	130	130	461000	130.22	123.95	121.007	111.6	47.07
15-08-2001	133	135	133	133	2596000	130.48	123.88	121.4	111.81	55.58
16-08-2001	133	133	133	133	262500	130.68	123.74	121.793	112.035	55.58
20-08-2001	133	133	133	133	730000	130.88	123.62	122.187	112.26	55.58
21-08-2001	133	135	133	135	213500	131.08	123.54	122.58	112.495	60.82
22-08-2001	133	133	133	133	324500	131.18	123.44	122.96	112.73	53.96
23-08-2001	133	135	133	135	78500	131.32	123.36	123.333	112.975	58.95
24-08-2001	133	135	133	135	352500	131.52	123.33	123.693	113.22	58.95
27-08-2001	133	133	133	133	135000	131.68	123.28	123.993	113.455	52.37
28-08-2001	133	133	128	128	293500	131.68	123.18	124.227	113.665	40.27
29-08-2001	128	128	128	128	475500	131.58	123.18	124.46	113.875	40.27
30-08-2001	128	128	128	128	111500	131.54	123.28	124.673	114.085	40.27
31-08-2001	128	128	128	128	170000	131.6	123.36	124.887	114.295	40.27
03-09-2001	128	128	128	128	133500	131.7	123.44	125.067	114.495	40.27
04-09-2001	125	128	125	128	174500	131.7	123.49	125.267	114.695	40.27
05-09-2001	128	130	128	130	928500	131.74	123.61	125.48	114.905	47.80
06-09-2001	130	135	130	133	2096000	131.84	123.69	125.693	115.14	56.62
07-09-2001	133	133	130	130	130000	131.88	123.71	125.873	115.35	47.90
11-09-2001	128	128	128	128	400000	131.84	123.76	126.02	115.57	43.13
12-09-2001	125	125	123	125	123500	131.74	123.93	126.1	115.775	37.15
13-09-2001	125	125	125	125	20000	131.68	124.25	126.133	115.98	37.15
14-09-2001	125	125	118	118	268500	131.48	124.52	126.053	116.15	27.02
17-09-2001	120	120	103	103	705000	130.98	124.62	125.907	116.26	16.58
18-09-2001	106	111	106	111	1293000	130.6	124.82	125.813	116.395	31.73
19-09-2001	111	118	111	113	1036500	130.16	125.04	125.713	116.54	34.91
20-09-2001	113	115	113	115	252500	129.76	125.28	125.627	116.685	38.02
21-09-2001	111	113	111	111	293000	129.32	125.46	125.5	116.81	34.47
24-09-2001	108	113	108	113	14000	128.88	125.63	125.387	116.945	37.61
25-09-2001	111	111	108	108	447000	128.34	125.65	125.207	117.055	33.32
26-09-2001	103	103	98	101	1055500	127.66	125.55	124.88	117.105	28.43
27-09-2001	101	101	98	101	260000	126.98	125.43	124.573	117.155	28.43
28-09-2001	101	101	96	101	1238000	126.3	125.29	124.347	117.22	28.43
01-10-2001	101	101	98	98	1032000	125.5	125.09	124.18	117.27	26.36
02-10-2001	98	101	98	101	1443500	124.76	124.97	124.053	117.345	31.71
03-10-2001	101	101	96	98	1512500	124.02	124.82	123.853	117.405	29.41
04-10-2001	101	101	98	101	366000	123.34	124.7	123.64	117.49	34.53
05-10-2001	98	101	96	98	3869000	122.64	124.55	123.44	117.575	32.03
08-10-2001	96	98	96	96	2822000	121.9	124.4	123.26	117.65	30.44
09-10-2001	98	101	98	98	4920000	121.2	124.25	123.113	117.735	33.96
10-10-2001	98	101	98	98	1942500	120.5	124.08	122.933	117.82	33.96
11-10-2001	101	101	98	98	2653500	119.86	123.93	122.72	117.915	33.96
12-10-2001	101	106	98	103	3316000	119.22	123.83	122.553	118.035	42.97
16-10-2001	103	103	98	98	343000	118.58	123.7	122.32	118.13	37.47
17-10-2001	101	101	101	101	806500	118	123.6	122.107	118.255	42.25
18-10-2001	101	103	101	101	601500	117.46	123.43	121.947	118.38	42.25
19-10-2001	101	101	98	101	286500	116.88	123.29	121.753	118.505	42.25
22-10-2001	101	101	98	101	196500	116.3	123.1	121.54	118.655	42.25
23-10-2001	101	108	101	108	2086000	115.86	122.9	121.327	118.84	53.42
24-10-2001	108	108	101	101	572500	115.28	122.61	121.113	119	44.21
25-10-2001	101	101	101	101	107500	114.7	122.39	120.887	119.15	44.21
26-10-2001	101	101	101	101	126500	114.12	122.17	120.673	119.285	44.21
29-10-2001	101	101	98	101	91000	113.48	121.98	120.413	119.42	44.21
30-10-2001	98	101	98	101	59500	112.84	121.76	120.107	119.555	44.21
31-10-2001	98	103	98	103	386500	112.24	121.56	119.827	119.7	47.92
01-11-2001	98	98	98	98	356500	111.5	121.29	119.527	119.81	40.64
02-11-2001	98	101	98	101	839500	110.86	121.02	119.247	119.935	45.95
05-11-2001	98	98	98	98	51500	110.12	120.72	118.947	120.03	41.91
06-11-2001	96	103	96	103	1030000	109.48	120.5	118.713	120.14	49.82
07-11-2001	103	106	103	106	1702500	108.94	120.31	118.5	120.23	53.88
08-11-2001	106	111	106	111	2436500	108.6	120.14	118.32	120.32	59.73
09-11-2001	111	111	108	108	732000	108.2	119.89	118.187	120.395	55.21
12-11-2001	108	108	108	108	704000	107.8	119.67	118.12	120.455	55.21
13-11-2001	108	111	108	111	189500	107.46	119.53	118.06	120.53	58.82
14-11-2001	111	115	111	115	583000	107.2	119.45	118.027	120.6	63.10
15-11-2001	115	118	115	115	618000	106.94	119.32	117.973	120.685	63.10
16-11-2001	115	123	115	120	744500	106.74	119.24	117.987	120.795	67.93
19-11-2001	120	128	118	125	1652000	106.58	119.21	117.987	120.915	71.89
20-11-2001	125	128	125	125	982500	106.48	119.18	117.967	121.025	71.89
21-11-2001	125	128	115	118	6798000	106.28	119.06	117.933	121.085	59.88
22-11-2001	118	118	115	115	317500	106.08	118.91	117.98	121.095	55.59
23-11-2001	115	125	113	125	1084500	106.08	118.88	118.193	121.12	64.67
26-11-2001	125	128	120	125	7401500	106.22	118.85	118.42	121.095	64.67
27-11-2001	125	125	125	125	67500	106.66	118.82	118.633	121.095	64.67
28-11-2001	125	125	125	125	175500	106.94	118.77	118.86	121.095	64.67
29-11-2001	125	125	123	125	377500	107.18	118.67	119.087	121.08	64.67
30-11-2001	123	128	120	125	1810000	107.38	118.57	119.313	121.065	64.67
03-12-2001	125	125	125	125	121000	107.66	118.49	119.527	121.04	64.67
04-12-2001	128	128	125	125	590000	107.9	118.39	119.72	121.015	64.67
05-12-2001	125	128	125	128	1055000	108.3	118.32	119.867	120.98	68.20
06-12-2001	128	135	128	135	2786500	108.98	118.32	120.027	120.905	74.58
07-12-2001	133	135	133	135	307500	109.66	118.32	120.173	120.845	74.58
10-12-2001	133	135	133	135	900500	110.34	118.32	120.307	120.845	74.58
11-12-2001	135	138	135	138	1308500	111.14	118.32	120.44	120.92	77.05
12-12-2001	138	138	133	135	176000	111.82	118.29	120.587	120.995	69.76
13-12-2001	135	135	135	135	302500	112.56	118.29	120.733	121.03	69.76
19-12-2001	135	140	135	140	1092500	113.34	118.34	120.913	121.065	74.43
20-12-2001	138	138	138	138	37500	114.14	118.39	121.08	121.115	69.79
21-12-2001	138	138	138	138	250000	114.98	118.44	121.26	121.19	69.79
26-12-2001	138	138	138	138	50000	115.78	118.49	121.427	121.28	69.79
27-12-2001	138	138	138	138	426000	116.58	118.54	121.58	121.345	69.79
28-12-2001	138	140	138	140	1371500	117.42	118.64	121.76	121.395	72.13
02-01-2002	135	138	135	138	135000	118.12	118.67	121.927	121.445	66.58
03-01-2002	133	135	133	135	630000	118.86	118.72	122.087	121.455	59.21
04-01-2002	133	138	128	138	249000	119.6	118.8	122.267	121.48	63.55
08-01-2002	138	160	138	160	9023500	120.78	119.12	122.547	121.655	80.20
09-01-2002	160	174	155	162	10596500	122	119.44	122.86	121.815	81.05
10-01-2002	160	162	152	160	3722000	123.18	119.74	123.127	121.95	77.48
11-01-2002	160	160	152	152	491500	124.06	119.96	123.287	122.01	65.12
14-01-2002	152	155	152	155	272000	125.14	120.21	123.453	122.12	67.23
15-01-2002	155	155	155	155	595000	126.22	120.46	123.667	122.22	67.23
16-01-2002	155	155	152	152	701500	127.24	120.68	123.86	122.315	62.82
17-01-2002	152	155	152	155	80500	128.32	120.9	124.093	122.39	65.27
18-01-2002	152	152	152	152	74500	129.34	121.09	124.287	122.415	60.94
21-01-2002	155	157	155	155	129000	130.38	121.31	124.5	122.465	63.55
22-01-2002	155	155	155	155	387500	131.52	121.51	124.7	122.525	63.55
23-01-2002	157	170	157	170	3519500	132.9	121.88	124.98	122.66	73.71
24-01-2002	172	174	165	167	3973000	134.28	122.2	125.24	122.78	69.53
25-01-2002	167	170	167	170	1384500	135.62	122.55	125.54	122.94	71.29
28-01-2002	167	167	165	165	946500	136.8	122.87	125.807	123.075	64.62
29-01-2002	167	172	167	167	570500	137.92	123.26	126.067	123.22	65.99
30-01-2002	167	170	167	167	757500	139.1	123.65	126.293	123.415	65.99
31-01-2002	170	179	170	177	3920500	140.48	124.14	126.607	123.71	72.23
01-02-2002	177	184	177	182	2611500	141.9	124.68	126.987	124.02	74.72
04-02-2002	177	182	177	182	327500	143.24	125.22	127.38	124.33	74.72
05-02-2002	182	182	179	182	143500	144.58	125.76	127.74	124.625	74.72
06-02-2002	179	184	177	184	909000	145.86	126.3	128.113	124.955	75.81
07-02-2002	184	199	179	184	9848500	147.04	126.81	128.487	125.25	75.81
08-02-2002	184	184	182	182	1085500	148.18	127.33	128.847	125.52	72.21
11-02-2002	182	182	177	177	66000	149.36	127.82	129.16	125.79	64.03
13-02-2002	177	179	177	179	59500	150.64	128.36	129.487	126.145	65.70
14-02-2002	179	182	179	182	209500	151.78	128.93	129.847	126.59	68.10
15-02-2002	182	187	182	184	148500	152.96	129.59	130.22	127.055	69.63
18-02-2002	184	194	184	192	864500	154.3	130.48	130.647	127.55	74.81
19-02-2002	194	194	184	187	141000	155.54	131.24	131.027	128.03	67.10
20-02-2002	187	187	187	187	102000	156.78	131.98	131.373	128.51	67.10
21-02-2002	189	189	187	189	477500	158.06	132.72	131.733	129	68.60
25-02-2002	189	189	184	187	663500	159.3	133.48	132.093	129.47	65.39
26-02-2002	187	189	187	187	557000	160.54	134.22	132.44	129.925	65.39
27-02-2002	189	189	184	184	129000	161.66	134.98	132.767	130.315	60.46
28-02-2002	187	187	184	184	162000	162.64	135.81	133.093	130.68	60.46
01-03-2002	187	189	187	187	475500	163.68	136.67	133.44	131.05	63.64
04-03-2002	187	189	184	184	123000	164.66	137.5	133.767	131.395	58.57
05-03-2002	189	189	187	187	28000	165.64	138.39	134.093	131.74	61.84
06-03-2002	187	189	184	189	370500	166.72	139.27	134.433	132.12	63.89
07-03-2002	189	189	187	187	10000	167.76	140.16	134.78	132.49	60.40
08-03-2002	182	184	182	182	704000	168.6	140.97	135.093	132.835	52.65
11-03-2002	184	187	184	187	612000	169.58	141.86	135.453	133.205	58.40
12-03-2002	189	189	182	182	315500	170.46	142.72	135.78	133.56	51.65
13-03-2002	182	194	182	189	1811000	171.48	143.63	136.153	133.94	58.82
14-03-2002	189	189	189	189	157000	172.5	144.54	136.527	134.31	58.82
18-03-2002	189	199	189	197	2875000	173.64	145.53	136.973	134.73	65.59
19-03-2002	197	199	197	199	147000	174.86	146.49	137.4	135.16	67.05
20-03-2002	197	211	197	209	2953500	176.34	147.6	137.927	135.65	73.17
21-03-2002	211	221	211	216	1058500	177.9	148.75	138.5	136.175	76.47
22-03-2002	219	219	211	214	450000	178.98	149.88	139.073	136.655	73.68
25-03-2002	214	214	201	206	49500	179.86	150.93	139.58	137.11	63.69
26-03-2002	209	209	201	204	188000	180.74	151.96	140.073	137.53	61.45
27-03-2002	206	211	206	211	42500	181.92	152.99	140.613	137.945	65.97
28-03-2002	211	246	211	238	7707000	183.58	154.36	141.333	138.485	77.11
01-04-2002	236	241	236	236	798500	185.2	155.71	142.04	139.05	75.15
02-04-2002	236	236	231	231	52000	186.78	157.01	142.713	139.59	70.33
03-04-2002	233	233	233	233	7500	188.34	158.33	143.38	140.155	71.13
04-04-2002	236	243	236	241	2218500	190.12	159.73	144.1	140.745	74.12
05-04-2002	241	243	241	243	540000	191.88	161.13	144.833	141.345	74.83
08-04-2002	241	241	241	241	47500	193.6	162.56	145.54	141.925	72.70
09-04-2002	241	243	241	243	126000	195.06	163.98	146.273	142.5	73.51
10-04-2002	243	278	243	270	4140500	197.12	165.7	147.173	143.21	81.50
11-04-2002	275	315	273	305	3707000	199.82	167.72	148.307	144.11	86.99
12-04-2002	307	327	307	315	1176000	202.82	169.81	149.52	145.06	88.07
15-04-2002	317	319	305	307	310500	205.62	171.77	150.713	145.955	82.16
16-04-2002	319	319	297	297	567500	208.22	173.66	151.84	146.775	75.35
17-04-2002	300	305	283	305	818500	210.78	175.63	153.02	147.65	76.99
18-04-2002	295	295	285	295	663000	213.04	177.47	154.133	148.5	70.65
19-04-2002	285	292	285	285	91000	215.1	179.17	155.18	149.31	64.89
22-04-2002	292	292	285	285	121500	217.16	180.87	156.227	150.095	64.89
23-04-2002	285	285	278	278	38500	219.04	182.45	157.213	150.845	60.87
24-04-2002	280	302	280	295	261500	221.26	184.15	158.293	151.68	66.33
25-04-2002	300	339	300	339	1958500	224.4	186.29	159.687	152.735	75.76
26-04-2002	344	351	334	342	516500	227.7	188.53	161.113	153.795	76.25
29-04-2002	344	344	322	322	74000	230.56	190.6	162.427	154.755	66.61
30-04-2002	319	334	295	300	635000	232.92	192.35	163.593	155.615	57.94
01-05-2002	295	312	295	302	241500	235.28	194.12	164.82	156.485	58.47
02-05-2002	302	329	300	312	867000	237.68	195.99	166.213	157.405	61.10
03-05-2002	315	337	315	327	495000	240.48	198.01	167.653	158.39	64.72
06-05-2002	324	324	315	315	447500	243.04	199.91	169	159.29	59.92
08-05-2002	315	322	315	317	133500	245.6	201.83	170.347	160.2	60.45
10-05-2002	315	315	312	312	93000	248.1	203.7	171.687	161.095	58.38
13-05-2002	312	312	302	302	128000	250.4	205.47	172.947	161.93	54.38
14-05-2002	305	317	305	307	569000	252.86	207.26	174.273	162.79	56.00
15-05-2002	307	312	305	305	637500	255.28	208.96	175.633	163.64	55.16
16-05-2002	305	307	302	302	144500	257.58	210.63	176.973	164.475	53.84
17-05-2002	302	302	300	300	51000	259.9	212.28	178.3	165.3	52.94
20-05-2002	302	302	295	295	34500	262.06	213.85	179.613	166.085	50.65
21-05-2002	295	295	283	283	338000	263.94	215.33	180.827	166.81	45.55
22-05-2002	278	278	263	263	196000	265.46	216.61	181.927	167.45	38.58
23-05-2002	256	260	246	253	678000	266.88	217.74	182.94	168.04	35.64
24-05-2002	260	297	260	297	1054500	269.08	219.33	184.267	168.86	52.70
27-05-2002	302	310	292	292	363500	271.28	220.87	185.573	169.655	51.05
28-05-2002	295	305	295	295	35500	273.4	222.44	186.887	170.465	52.02
29-05-2002	302	302	297	300	127000	275.62	224.06	188.233	171.3	53.67
30-05-2002	300	302	297	297	228000	277.62	225.63	189.56	172.135	52.51
31-05-2002	297	297	290	290	560500	279.44	227.15	190.807	172.91	49.78
03-06-2002	290	295	285	285	84500	280.96	228.65	192.053	173.685	47.87
04-06-2002	280	285	275	278	1133000	282.2	230.05	193.233	174.425	45.25
05-06-2002	283	288	278	283	487000	283.58	231.28	194.447	175.2	47.46
06-06-2002	280	280	275	275	143000	284.96	232.41	195.607	175.925	44.37
07-06-2002	283	285	275	280	373500	286.48	233.61	196.8	176.675	46.70
10-06-2002	285	288	280	283	199000	287.92	234.92	197.967	177.44	48.11
11-06-2002	280	288	280	288	287000	288.92	236.25	199.213	178.23	50.46
12-06-2002	285	290	280	290	425500	290	237.6	200.473	179.03	51.41
13-06-2002	290	297	290	290	641000	291.18	238.98	201.733	179.83	51.41
14-06-2002	290	292	290	292	75000	292.36	240.35	203.007	180.625	52.46
17-06-2002	295	295	292	292	518000	293.38	241.75	204.28	181.42	52.46
18-06-2002	297	300	290	295	908500	294.42	243.15	205.56	182.23	54.19
19-06-2002	290	290	285	285	387000	295.3	244.45	206.807	182.98	47.93
20-06-2002	285	285	278	278	293500	296	245.53	207.987	183.705	44.09
21-06-2002	278	280	275	275	105500	296.1	246.61	209.167	184.405	42.52
24-06-2002	275	275	265	265	371000	295.3	247.56	210.247	185.055	37.70
25-06-2002	265	270	265	270	33000	294.4	248.61	211.34	185.74	41.29
26-06-2002	268	270	258	260	208500	293.46	249.54	212.333	186.4	36.73
27-06-2002	265	265	256	256	601000	292.64	250.43	213.32	187.04	35.07
28-06-2002	256	256	246	246	162000	291.46	251.12	214.24	187.63	31.25
01-07-2002	256	256	229	231	156000	290.18	251.61	215.04	188.145	26.58
02-07-2002	229	256	219	251	214000	289.5	252.3	215.947	188.76	39.55
03-07-2002	253	263	251	251	782000	288.82	252.99	216.853	189.375	39.55
04-07-2002	253	256	251	253	296000	288.32	253.68	217.74	189.99	40.77
05-07-2002	258	263	256	258	540500	287.58	254.42	218.627	190.615	43.81
08-07-2002	256	260	256	258	655500	285.96	255.18	219.513	191.255	43.81
09-07-2002	260	260	256	260	389500	284.32	256.01	220.46	191.915	45.11
10-07-2002	258	260	258	260	636000	283.08	256.82	221.427	192.59	45.11
11-07-2002	258	260	256	260	809000	282.28	257.6	222.327	193.265	45.11
12-07-2002	260	278	260	275	901000	281.74	258.51	223.327	194.05	54.93
15-07-2002	265	265	265	265	15000	280.8	259.24	224.26	194.86	48.68
16-07-2002	265	268	260	265	341000	279.56	260.02	225.193	195.63	48.68
17-07-2002	260	263	256	256	108500	278.38	260.71	226.067	196.345	43.51
18-07-2002	258	260	258	260	16000	277.24	261.42	226.967	197.07	46.24
19-07-2002	258	260	258	260	8500	276.2	262.15	227.867	197.815	46.24
22-07-2002	256	256	246	256	207500	275.28	262.84	228.74	198.53	43.79
23-07-2002	256	260	256	260	3000	274.34	263.6	229.62	199.29	46.83
24-07-2002	256	256	246	246	202000	273.16	264.22	230.36	200.015	38.90
25-07-2002	251	251	246	246	390500	272.04	264.81	231.1	200.74	38.90
26-07-2002	246	246	243	246	522500	270.96	265.43	231.84	201.465	38.90
29-07-2002	251	256	251	256	213000	270.18	266.12	232.627	202.255	46.92
30-07-2002	258	260	253	256	304500	269.64	266.79	233.433	203.03	46.92
31-07-2002	256	268	256	265	1708500	269.68	267.57	234.3	203.865	53.31
01-08-2002	268	270	263	263	247500	269.88	268.38	235.12	204.675	51.82
02-08-2002	263	263	260	263	800500	269.2	269.14	235.953	205.5	51.82
05-08-2002	260	260	258	258	11000	268.52	269.9	236.753	206.31	47.93
06-08-2002	258	263	258	260	812500	267.82	270.61	237.567	207.12	49.56
07-08-2002	265	265	260	263	184000	267.08	271.35	238.4	207.945	51.99
08-08-2002	260	263	260	263	199500	266.4	272.01	239.22	208.77	51.99
09-08-2002	263	265	260	265	297000	265.9	272.67	240.067	209.58	53.72
12-08-2002	260	260	260	260	710000	265.4	273.18	240.9	210.39	48.98
13-08-2002	265	265	265	265	120000	265.14	273.67	241.747	211.21	53.40
14-08-2002	265	268	263	263	484500	264.74	274.16	242.433	212.02	51.48
15-08-2002	263	268	263	268	206000	264.6	274.78	243.14	212.855	55.77
19-08-2002	265	265	263	265	25500	264.3	275.39	243.84	213.675	52.76
20-08-2002	265	265	263	263	25000	263.9	275.91	244.58	214.45	50.79
21-08-2002	263	263	260	263	42000	263.4	276.16	245.3	215.26	50.79
22-08-2002	263	263	246	251	109000	262.62	276.31	245.94	216.01	40.31
23-08-2002	256	256	256	256	12500	261.94	276.56	246.633	216.785	45.37
26-08-2002	248	248	248	248	1500	261.06	276.71	247.253	217.52	39.59
27-08-2002	246	248	243	248	548500	260.18	276.78	247.893	218.255	39.59
28-08-2002	246	248	246	248	2391500	259.24	276.83	248.513	218.98	39.59
29-08-2002	246	248	246	246	157000	258.46	276.88	249.12	219.72	38.07
30-08-2002	248	248	246	248	235500	257.86	276.93	249.64	220.455	40.52
02-09-2002	248	253	248	251	9500	257.38	276.74	250.2	221.22	44.10
03-09-2002	251	253	251	251	1345000	257.1	276.2	250.74	221.96	44.10
04-09-2002	246	251	246	251	98500	256.72	275.56	251.313	222.685	44.10
05-09-2002	246	246	246	246	20000	256.44	274.95	251.84	223.36	39.19
06-09-2002	246	251	246	251	60500	256.34	274.49	252.4	224.075	45.70
09-09-2002	253	253	253	253	500	256.48	273.97	252.907	224.8	48.09
10-09-2002	246	251	246	251	80500	256.88	273.53	253.367	225.5	45.91
11-09-2002	246	253	246	253	9000	256.92	273.21	253.84	226.19	48.42
12-09-2002	248	251	248	251	148500	256.92	272.87	254.3	226.87	46.12
13-09-2002	246	246	246	246	5000	256.78	272.55	254.713	227.5	40.87
16-09-2002	243	246	241	246	997500	256.54	272.06	255.127	228.105	40.87
17-09-2002	243	243	243	243	1375000	256.24	271.1	255.533	228.695	37.87
18-09-2002	241	241	241	241	30500	255.86	270.09	255.96	229.31	35.98
19-09-2002	243	243	243	243	77000	255.52	269.3	256.387	229.95	39.25
20-09-2002	243	243	243	243	262000	255.18	268.73	256.793	230.54	39.25
23-09-2002	243	246	243	246	83500	254.6	268.17	257.207	231.145	44.21
24-09-2002	243	243	243	243	771500	254.16	267.48	257.547	231.735	40.64
25-09-2002	238	238	238	238	52500	253.62	266.59	257.887	232.3	35.49
26-09-2002	241	243	241	243	161500	253.36	265.87	258.26	232.89	43.23
27-09-2002	243	248	243	248	71000	253.12	265.18	258.653	233.505	49.73
30-09-2002	246	246	246	246	699500	252.84	264.52	259.047	234.11	47.40
01-10-2002	241	243	241	243	7500	252.58	263.93	259.42	234.7	44.05
02-10-2002	243	246	243	243	176500	252.24	263.29	259.813	235.275	44.05
03-10-2002	243	243	243	243	350000	252.18	262.67	260.207	235.815	44.05
07-10-2002	243	243	243	243	60000	252.12	262.08	260.58	236.355	44.05
08-10-2002	243	243	243	243	86500	252.06	261.51	260.973	236.895	44.05
09-10-2002	243	243	243	243	603500	251.8	260.99	261.347	237.42	44.05
10-10-2002	243	243	241	241	242000	251.5	260.57	261.693	237.95	41.04
11-10-2002	241	241	241	241	25000	251.02	260.35	262.053	238.48	41.04
14-10-2002	231	231	226	226	563500	250.28	260.08	262.347	238.91	25.73
15-10-2002	226	231	226	231	93000	249.64	259.42	262.64	239.375	34.50
16-10-2002	238	238	233	238	51000	249.24	258.88	263.013	239.875	44.40
18-10-2002	241	251	241	251	45000	249.06	258.44	263.427	240.44	57.30
21-10-2002	241	241	238	241	577500	248.62	257.85	263.773	240.955	48.06
22-10-2002	238	238	236	236	35000	248.08	257.24	264.033	241.435	44.22
23-10-2002	238	238	238	238	10500	247.54	256.72	264.293	241.935	46.08
24-10-2002	229	236	229	236	3000	247.06	256.23	264.473	242.44	44.49
25-10-2002	226	236	226	236	25500	246.48	255.81	264.607	242.93	44.49
28-10-2002	226	236	226	236	54500	245.94	255.34	264.753	243.31	44.49
30-10-2002	233	236	233	236	50500	245.3	254.95	264.953	243.68	44.49
31-10-2002	236	236	236	236	30500	244.72	254.51	265.167	244.06	44.49
01-11-2002	236	241	236	241	93000	244.28	254.09	265.367	244.505	50.67
04-11-2002	236	238	236	238	63500	243.78	253.59	265.367	244.92	47.27
05-11-2002	236	236	236	236	12500	243.48	253.05	265.367	245.325	45.09
06-11-2002	236	236	236	236	3500	243.08	252.51	265.4	245.745	45.09
07-11-2002	236	238	236	236	58000	242.84	251.95	265.42	246.15	45.09
08-11-2002	231	231	231	231	12500	242.5	251.34	265.353	246.545	39.43
11-11-2002	231	233	226	226	282000	242.06	250.65	265.24	246.9	34.74
12-11-2002	236	236	236	236	500	241.86	250.16	265.207	247.305	48.06
14-11-2002	226	226	226	226	1000	241.42	249.64	265.093	247.585	39.40
18-11-2002	219	221	219	221	183500	240.82	249.1	264.767	247.855	35.91
22-11-2002	231	231	231	231	500	240.42	248.76	264.273	248.16	46.17
25-11-2002	231	246	231	246	94500	240.32	248.52	263.813	248.565	57.23
26-11-2002	243	246	243	243	170500	240.26	248.35	263.387	248.945	54.80
27-11-2002	243	251	243	251	47000	240.26	248.3	263.08	249.365	59.70
28-11-2002	253	253	253	253	500	240.26	248.37	262.733	249.745	60.85
29-11-2002	246	248	243	246	83000	240.16	248.52	262.407	250.065	54.97
02-12-2002	243	246	243	246	52500	240.02	248.47	262.147	250.385	54.97
03-12-2002	248	256	248	256	60500	240.12	248.52	261.953	250.755	61.18
04-12-2002	256	260	256	260	78000	240.4	248.59	261.833	251.135	63.36
11-12-2002	258	263	258	260	9500	240.68	248.61	261.6	251.515	63.36
12-12-2002	263	265	260	260	163500	241.02	248.63	261.073	251.905	63.36
13-12-2002	260	263	260	260	771500	241.4	248.63	260.527	252.32	63.36
16-12-2002	256	268	256	256	784500	241.66	248.59	260.087	252.705	58.91
17-12-2002	260	260	258	260	465000	242	248.59	259.82	253.095	61.80
18-12-2002	263	263	251	251	60500	242.1	248.35	259.48	253.43	52.81
19-12-2002	260	265	256	263	144500	242.5	248.33	259.153	253.785	60.96
20-12-2002	265	270	263	265	180000	243.04	248.33	258.74	254.175	62.14
23-12-2002	265	268	265	268	87500	243.54	248.45	258.427	254.58	63.89
27-12-2002	270	280	270	280	201500	244.18	248.65	258.18	255.035	69.90
03-01-2003	236	251	236	251	1500	244.28	248.56	257.773	255.355	48.78
06-01-2003	251	256	246	251	494500	244.44	248.51	257.433	255.675	48.78
07-01-2003	251	251	246	246	382500	244.5	248.37	257.027	255.985	46.00
08-01-2003	251	251	246	246	2643500	244.56	248.37	256.633	256.295	46.00
09-01-2003	246	248	246	246	896000	244.62	248.37	256.26	256.59	46.00
10-01-2003	246	246	246	246	1044000	244.68	248.37	255.9	256.9	46.00
13-01-2003	246	246	246	246	1317000	244.74	248.27	255.573	257.195	46.00
14-01-2003	246	251	246	251	662000	244.94	248.22	255.36	257.505	50.12
15-01-2003	251	251	246	248	339500	245.08	248.05	255.26	257.81	47.76
16-01-2003	246	248	246	248	759000	245.52	247.9	255.227	258.14	47.76
17-01-2003	246	251	246	251	172500	245.92	247.78	254.92	258.46	50.46
20-01-2003	251	258	251	258	34500	246.32	247.78	254.693	258.84	56.15
21-01-2003	246	248	246	246	519000	246.22	247.64	254.367	259.125	46.33
22-01-2003	238	251	238	251	258000	246.42	247.52	254.04	259.435	50.23
23-01-2003	246	251	246	246	467000	246.62	247.35	253.7	259.68	46.58
24-01-2003	246	246	246	246	735000	246.78	247.16	253.407	259.915	46.58
27-01-2003	241	241	241	241	28500	246.88	246.97	253.113	260.075	42.96
28-01-2003	241	246	241	246	617500	247.08	246.78	252.9	260.225	47.37
29-01-2003	241	241	241	241	611500	247.18	246.56	252.62	260.36	43.73
30-01-2003	238	238	238	238	100000	247.22	246.26	252.373	260.52	41.66
31-01-2003	241	241	236	236	284500	247.22	245.97	252.08	260.68	40.29
03-02-2003	236	236	236	236	379500	247.12	245.7	251.767	260.805	40.29
04-02-2003	236	236	236	236	816000	247.08	245.43	251.42	260.795	40.29
05-02-2003	236	236	236	236	676000	247.08	245.28	251.06	260.795	40.29
06-02-2003	236	236	236	236	1200500	247.08	245.08	250.7	260.82	40.29
07-02-2003	236	236	236	236	10000	247.08	244.96	250.327	260.835	40.29
10-02-2003	236	236	236	236	360000	247.18	244.84	249.953	260.81	40.29
11-02-2003	236	236	236	236	210000	247.38	244.72	249.56	260.775	40.29
14-02-2003	236	238	236	236	502500	247.38	244.62	249.233	260.75	40.29
17-02-2003	238	238	238	238	2500	247.62	244.52	248.967	260.725	43.88
18-02-2003	241	241	241	241	2000	248.02	244.42	248.74	260.58	48.85
19-02-2003	241	241	241	241	2500	248.22	244.32	248.58	260.26	48.85
20-02-2003	241	241	241	241	10000	248.12	244.22	248.387	259.89	48.85
21-02-2003	241	241	231	231	29500	247.88	244.07	248.193	259.51	35.70
24-02-2003	236	236	233	236	324500	247.58	243.92	248.06	259.205	43.84
28-02-2003	226	236	226	236	7500	247.24	243.75	247.993	258.86	43.84
04-03-2003	236	236	236	236	27500	247.04	243.6	248.027	258.565	43.84
07-03-2003	226	236	224	236	492500	246.84	243.43	247.927	258.32	43.84
10-03-2003	226	226	226	226	10000	246.24	243.18	247.76	258.025	32.70
11-03-2003	233	236	231	236	27000	245.76	243.08	247.647	257.815	47.16
13-03-2003	226	236	226	236	21500	245.28	242.98	247.5	257.52	47.16
14-03-2003	231	236	231	236	96500	244.8	242.91	247.353	257.005	47.16
17-03-2003	231	236	231	236	12000	244.32	242.86	247.193	256.475	47.16
18-03-2003	226	226	226	226	5000	243.72	242.69	246.967	255.995	36.59
19-03-2003	231	231	231	231	500	243.14	242.57	246.773	255.65	43.42
20-03-2003	236	236	236	236	12000	242.84	242.47	246.513	255.32	49.30
25-03-2003	233	236	233	236	30500	242.3	242.4	246.32	254.94	49.30
27-03-2003	231	236	231	236	25500	241.72	242.38	246.127	254.485	49.30
31-03-2003	236	246	236	246	99000	241.28	242.41	246.06	254.14	59.75
01-04-2003	236	236	236	236	80500	240.4	242.29	245.9	253.735	48.90
04-04-2003	236	236	233	236	179000	240.1	242.19	245.74	253.355	48.90
07-04-2003	236	246	236	243	161000	239.94	242.19	245.653	253.06	55.46
08-04-2003	241	246	241	241	343000	239.84	242.17	245.527	252.73	53.35
10-04-2003	241	241	241	241	26500	239.74	242.15	245.493	252.41	53.35
11-04-2003	241	243	241	243	36000	239.68	242.15	245.473	252.115	55.33
14-04-2003	246	246	241	243	87000	239.62	242.15	245.453	251.83	55.33
16-04-2003	241	246	241	246	47000	239.62	242.18	245.387	251.585	58.38
17-04-2003	246	251	246	251	9500	239.62	242.28	245.353	251.425	62.94
21-04-2003	246	248	246	248	18500	239.62	242.35	245.24	251.35	58.78
22-04-2003	246	251	246	251	2500	239.68	242.6	245.16	251.34	61.52
23-04-2003	246	248	246	248	5000	239.62	242.77	245.06	251.095	57.41
24-04-2003	246	248	246	248	5000	239.42	242.87	244.993	250.875	57.41
25-04-2003	246	248	246	248	20500	239.46	242.84	244.913	250.64	57.41
29-04-2003	246	248	241	246	4000	239.36	242.89	244.8	250.37	54.39
30-04-2003	248	273	248	268	475000	239.8	243.21	244.833	250.225	71.91
01-05-2003	265	270	260	265	174000	240.18	243.48	244.833	250.1	68.07
02-05-2003	268	270	248	263	126000	240.62	243.75	244.853	249.99	65.56
05-05-2003	263	263	258	260	1500	240.9	243.99	244.82	249.9	61.87
06-05-2003	256	260	256	260	48000	241.28	244.23	244.8	249.785	61.87
07-05-2003	260	273	260	268	312500	241.88	244.55	244.8	249.75	67.52
08-05-2003	265	265	263	263	17500	242.42	244.82	244.787	249.665	61.39
09-05-2003	260	260	256	256	34500	242.82	244.97	244.74	249.53	54.01
12-05-2003	258	258	258	258	19500	243.26	245.17	244.707	249.38	55.65
13-05-2003	263	265	260	260	102500	243.74	245.41	244.767	249.23	57.29
14-05-2003	260	263	256	256	146000	244.14	245.61	244.767	249.06	53.06
20-05-2003	263	265	260	265	166500	244.72	245.9	244.88	248.925	60.19
21-05-2003	260	260	260	260	62500	245.2	246.19	244.96	248.765	55.17
22-05-2003	260	263	260	260	62500	245.68	246.53	245.04	248.59	55.17
23-05-2003	263	263	263	263	500	246.22	246.8	245.153	248.48	57.63
27-05-2003	263	263	263	263	10000	246.72	247.17	245.253	248.405	57.63
28-05-2003	268	270	265	265	295500	247.2	247.61	245.347	248.355	59.35
29-05-2003	265	265	263	265	284500	247.68	247.95	245.44	248.355	59.35
02-06-2003	265	265	263	263	124000	248.12	248.12	245.52	248.32	56.68
03-06-2003	260	260	253	256	186500	248.62	248.25	245.587	248.3	48.46
04-06-2003	256	258	256	258	290000	249.06	248.32	245.633	248.31	50.66
05-06-2003	260	260	258	258	65000	249.5	248.37	245.667	248.37	50.66
06-06-2003	256	258	256	258	153500	249.94	248.49	245.713	248.505	50.66
09-06-2003	258	258	258	258	113500	250.38	248.61	245.747	248.54	50.66
10-06-2003	260	260	256	258	709000	251.02	248.63	245.793	248.575	50.66
12-06-2003	258	260	258	260	20000	251.5	248.63	245.887	248.61	53.54
13-06-2003	258	265	258	258	85000	251.94	248.61	245.967	248.61	50.38
16-06-2003	265	265	260	265	98500	252.52	248.66	246.113	248.645	59.41
17-06-2003	265	265	260	265	75000	253.1	248.71	246.273	248.67	59.41
18-06-2003	265	268	265	268	276500	253.94	248.83	246.44	248.71	62.78
19-06-2003	265	268	265	265	6500	254.62	248.88	246.587	248.735	57.63
20-06-2003	268	295	268	292	692000	255.74	249.29	246.893	248.82	76.39
23-06-2003	295	295	280	292	115500	256.86	249.58	247.22	248.955	76.39
24-06-2003	280	285	280	285	5500	257.84	249.78	247.533	249.055	67.42
25-06-2003	285	285	280	285	7000	258.62	249.95	247.813	249.2	67.42
26-06-2003	278	283	275	283	14500	259.56	249.98	248.047	249.315	64.89
30-06-2003	280	280	275	275	34500	260.34	250.22	248.24	249.39	55.87
01-07-2003	273	283	270	283	131000	261.14	250.54	248.507	249.525	61.62
02-07-2003	275	283	275	283	20500	261.98	250.91	248.773	249.64	61.62
03-07-2003	283	288	283	288	58500	262.92	251.33	249.073	249.85	64.93
04-07-2003	288	288	285	288	32000	263.82	251.75	249.373	250.06	64.93
07-07-2003	290	312	290	312	492000	265.2	252.41	249.833	250.39	76.30
08-07-2003	315	319	307	312	202500	266.52	253.07	250.293	250.67	76.30
09-07-2003	302	307	302	307	121000	267.64	253.63	250.733	250.925	70.76
10-07-2003	302	305	300	300	38500	268.68	254.15	251.127	251.1	63.77
11-07-2003	300	305	300	305	284500	269.76	254.72	251.653	251.31	66.33
14-07-2003	302	305	302	305	68500	270.9	255.26	252.147	251.52	66.33
15-07-2003	300	305	300	305	5000	272.04	255.73	252.593	251.755	66.33
16-07-2003	310	322	310	322	462000	273.52	256.49	253.067	252.065	74.10
17-07-2003	322	342	322	339	544500	275.38	257.37	253.72	252.445	79.25
18-07-2003	342	378	342	378	1121500	277.58	258.69	254.667	253.02	86.09
21-07-2003	381	388	354	371	116000	279.7	259.94	255.553	253.55	80.93
22-07-2003	351	354	344	344	102500	281.32	260.97	256.273	253.97	64.81
23-07-2003	339	354	339	354	24000	283.2	262.05	257.06	254.415	67.40
24-07-2003	349	354	349	354	19500	285.08	263.18	257.847	254.87	67.40
25-07-2003	359	364	359	364	142000	287	264.44	258.7	255.35	69.96
28-07-2003	369	369	369	369	500	289.12	265.77	259.587	255.87	71.18
29-07-2003	364	364	359	359	10000	291.18	267	260.373	256.35	65.46
30-07-2003	354	359	354	359	6500	293.2	268.23	261.18	256.83	65.46
31-07-2003	383	383	359	364	114000	295.28	269.51	262.033	257.395	67.00
01-08-2003	359	364	359	364	20500	297.44	270.79	262.887	257.935	67.00
04-08-2003	354	359	354	359	27000	299.32	272.02	263.707	258.49	63.70
05-08-2003	354	354	354	354	8500	301.2	273.2	264.527	259.02	60.50
06-08-2003	354	354	344	351	31000	303.02	274.35	265.36	259.535	58.60
07-08-2003	351	351	346	351	6000	304.78	275.5	266.127	260.06	58.60
08-08-2003	346	346	346	346	15500	306.44	276.58	266.927	260.55	55.24
11-08-2003	344	349	344	349	10000	308.12	277.66	267.78	261.04	56.84
12-08-2003	383	388	374	381	237500	310.44	279.06	268.78	261.69	69.40
13-08-2003	378	388	378	388	172500	312.94	280.53	269.727	262.375	71.36
14-08-2003	388	388	381	386	108000	315.54	282.08	270.68	263.075	69.98
15-08-2003	386	386	383	386	45500	318.1	283.58	271.58	263.75	69.98
19-08-2003	378	391	378	388	308500	320.7	285.1	272.48	264.425	70.64
21-08-2003	381	388	381	388	4500	323.3	286.62	273.427	265.11	70.64
22-08-2003	388	388	378	388	62000	325.9	288.14	274.373	265.785	70.64
25-08-2003	386	386	386	386	1000	328.46	289.74	275.24	266.46	68.75
26-08-2003	388	388	383	383	2000	330.92	291.21	276.06	267.145	65.91
28-08-2003	386	386	378	383	13500	333.42	292.68	276.88	267.83	65.91
29-08-2003	388	388	388	388	9000	335.88	294.2	277.733	268.555	68.43
01-09-2003	383	388	378	388	10500	338.34	295.72	278.587	269.29	68.43
02-09-2003	354	381	354	381	21000	340.6	297.27	279.42	269.98	61.09
03-09-2003	381	381	378	378	47500	342.86	298.74	280.207	270.655	58.21
04-09-2003	378	388	376	388	130000	344.78	300.26	281.12	271.365	64.26
05-09-2003	391	393	388	391	80500	346.76	301.81	281.973	272.105	65.86
08-09-2003	391	396	391	393	61500	348.92	303.38	282.827	272.88	66.92
09-09-2003	393	393	391	393	47500	351.08	304.85	283.66	273.63	66.92
11-09-2003	383	388	383	388	15500	353.18	306.37	284.38	274.33	61.39
12-09-2003	388	388	386	388	16500	355.44	307.89	285.293	275.04	61.39
16-09-2003	383	383	383	383	4000	357.44	309.29	286.173	275.74	56.02
17-09-2003	378	378	344	351	359000	358.8	310.39	286.873	276.28	34.94
18-09-2003	351	351	346	346	50500	359.96	311.44	287.54	276.795	32.86
19-09-2003	346	346	334	346	65500	361.12	312.47	288.207	277.31	32.86
23-09-2003	354	354	351	354	10500	361.96	313.58	288.927	277.865	39.54
24-09-2003	351	359	351	356	184000	362.84	314.68	289.66	278.43	41.12
25-09-2003	359	376	359	364	216500	363.98	315.81	290.413	279.045	47.07
26-09-2003	364	364	354	354	51500	365.06	316.87	291.12	279.61	41.43
29-09-2003	354	366	354	366	105000	366.28	318.02	291.907	280.31	49.28
30-09-2003	366	369	364	369	220000	367.56	319.23	292.693	281	51.05
02-10-2003	346	359	346	359	1500	368.64	320.34	293.367	281.605	45.37
03-10-2003	356	359	351	354	43500	369.28	321.4	294.087	282.12	42.81
06-10-2003	344	349	344	349	8000	369.48	322.43	294.74	282.66	40.36
07-10-2003	349	349	344	349	121500	368.9	323.24	295.427	283.225	40.36
08-10-2003	351	351	344	349	55500	368.46	324.08	296.113	283.78	40.36
09-10-2003	344	344	334	339	64500	368.36	324.84	296.767	284.295	35.31
10-10-2003	344	351	334	334	165500	367.96	325.58	297.353	284.785	33.08
13-10-2003	344	344	344	344	18000	367.76	326.42	298.04	285.325	41.09
15-10-2003	344	349	344	346	113000	367.4	327.2	298.76	285.875	42.57
16-10-2003	344	344	344	344	118000	366.9	328.01	299.48	286.415	41.45
17-10-2003	344	344	334	334	33000	366.4	328.79	300.133	286.88	36.30
20-10-2003	337	339	334	339	50500	366	329.6	300.82	287.385	40.29
21-10-2003	344	346	339	339	38500	365.5	330.39	301.507	287.9	40.29
22-10-2003	344	349	344	346	45000	365.14	331.29	302.24	288.45	45.81
28-10-2003	334	339	334	339	10500	364.74	332.03	302.927	288.965	41.67
29-10-2003	329	329	319	322	131500	364.1	332.65	303.5	289.42	33.69
30-10-2003	322	322	322	322	32000	363.52	333.27	304.073	289.9	33.69
31-10-2003	319	319	305	305	105500	362.6	333.69	304.533	290.245	27.57
03-11-2003	295	300	275	295	52000	361.58	334.01	304.913	290.59	24.72
04-11-2003	285	305	285	292	217500	360.44	334.28	305.253	290.945	23.92
05-11-2003	285	295	283	288	221000	358.58	334.51	305.567	291.23	22.86
06-11-2003	290	290	280	285	183000	356.52	334.73	305.86	291.425	22.07
07-11-2003	285	285	275	283	46000	354.46	335	306.207	291.625	21.54
10-11-2003	283	285	283	285	65500	352.44	335.27	306.533	291.795	23.53
11-11-2003	283	290	280	290	51000	350.48	335.59	306.893	291.98	28.43
12-11-2003	290	290	290	290	145500	348.52	335.91	307.253	292.2	28.43
14-11-2003	285	302	285	285	86500	346.46	336.18	307.58	292.395	26.46
17-11-2003	295	305	295	305	40000	344.84	336.65	308.107	292.64	43.33
18-11-2003	305	305	295	305	34000	343.28	337.1	308.567	292.865	43.33
19-11-2003	305	305	305	305	5000	341.72	337.57	309.027	293.09	43.33
20-11-2003	315	315	295	315	279500	340.26	338.07	309.553	293.365	50.43
21-11-2003	315	319	315	319	178500	338.88	338.61	310.107	293.66	52.97
01-12-2003	315	315	305	305	184000	337.36	338.98	310.633	293.905	44.40
02-12-2003	305	307	305	307	124500	335.94	339.4	311.14	294.14	45.75
03-12-2003	305	315	305	315	226500	334.48	339.63	311.667	294.46	50.89
04-12-2003	307	315	305	315	245500	332.96	339.86	312.193	294.72	50.89
05-12-2003	315	322	312	312	516500	331.34	340.13	312.7	294.955	48.87
08-12-2003	312	315	312	315	220000	329.78	340.43	313.16	295.19	50.96
09-12-2003	315	315	315	315	39000	328.32	340.75	313.687	295.365	50.96
10-12-2003	315	315	315	315	5000	326.86	341.15	314.213	295.685	50.96
15-12-2003	312	312	312	312	13000	325.44	341.44	314.673	295.99	48.49
16-12-2003	312	312	300	300	4500	324.42	341.61	315.067	296.26	40.10
17-12-2003	310	310	300	310	51000	323.7	341.83	315.527	296.58	48.15
19-12-2003	300	300	300	300	20500	322.78	341.95	315.907	296.85	42.06
22-12-2003	307	307	305	305	8500	321.8	341.88	316.32	297.145	45.76
23-12-2003	295	315	295	315	74500	320.98	341.91	316.78	297.49	52.30
29-12-2003	324	324	315	324	219000	320.18	342.08	317.267	297.855	57.30
30-12-2003	315	319	315	315	277000	319.4	342.23	317.713	298.19	51.49
02-01-2004	305	334	305	334	316000	318.76	342.52	318.267	298.62	60.58
05-01-2004	334	359	334	349	432500	318.36	342.96	318.94	299.11	65.99
06-01-2004	344	344	334	334	65500	317.86	343.25	319.513	299.49	57.49
07-01-2004	344	344	334	334	124500	317.46	343.37	320.087	299.93	57.49
08-01-2004	344	349	329	334	297000	317.16	343.32	320.673	300.345	57.49
09-01-2004	344	346	339	346	360000	317.1	343	321.193	300.845	62.34
12-01-2004	344	346	344	346	29500	317.04	342.75	321.733	301.345	62.34
13-01-2004	349	369	349	369	817000	317.64	343	322.44	301.985	69.96
14-01-2004	369	391	369	378	582000	318.52	343.24	323.227	302.645	72.32
15-01-2004	376	376	364	369	367000	319.02	343.39	323.953	303.285	66.68
16-01-2004	369	374	364	374	214500	319.58	343.49	324.66	303.965	68.16
19-01-2004	374	388	374	374	1258000	320.18	343.54	325.4	304.655	68.16
20-01-2004	378	378	374	378	326500	321.06	343.73	326.213	305.365	69.43
21-01-2004	383	383	374	376	121000	321.8	343.9	327	306.065	67.97
23-01-2004	381	381	374	374	132500	322.5	344	327.76	306.755	66.47
26-01-2004	374	374	374	374	65000	323.06	344.1	328.547	307.445	66.47
27-01-2004	364	364	359	361	84000	323.5	344.12	329.187	308.07	57.00
28-01-2004	359	374	344	374	235000	324.54	344.32	329.947	308.76	62.72
29-01-2004	374	374	364	374	267500	325.58	344.55	330.707	309.45	62.72
30-01-2004	371	371	354	364	208000	326.76	344.68	331.38	310.09	56.06
03-02-2004	354	364	342	364	387000	328.14	344.86	332.053	310.72	56.06
04-02-2004	374	374	359	364	229000	329.58	345.01	332.713	311.335	56.06
05-02-2004	359	374	346	374	551500	331.3	344.94	333.44	312	61.21
06-02-2004	374	374	364	369	39000	332.98	344.75	334.147	312.64	57.58
09-02-2004	364	364	359	364	134500	334.6	344.53	334.867	313.305	54.12
10-02-2004	356	364	356	364	194500	336.18	344.31	335.573	313.945	54.12
11-02-2004	354	364	354	364	509000	337.66	344.07	336.28	314.585	54.12
12-02-2004	361	361	361	361	51000	339.08	343.8	336.967	315.21	51.79
13-02-2004	359	359	356	359	307500	340.56	343.51	337.64	315.825	50.24
16-02-2004	374	374	351	359	251000	341.64	343.24	338.313	316.49	50.24
17-02-2004	354	361	351	361	225000	342.76	343.02	338.987	317.115	51.91
18-02-2004	361	366	361	361	323000	343.88	342.8	339.673	317.74	51.91
19-02-2004	364	364	356	359	32500	344.76	342.51	340.3	318.355	49.97
20-02-2004	364	364	349	356	183000	345.5	342.19	340.907	318.955	47.11
24-02-2004	349	359	349	359	120500	346.58	341.97	341.513	319.62	50.18
25-02-2004	349	354	344	354	40000	347.52	341.73	342.107	320.235	45.45
26-02-2004	344	354	344	354	29500	348.3	341.39	342.52	320.825	45.45
27-02-2004	344	351	342	351	154000	349.02	340.99	342.913	321.4	42.65
01-03-2004	344	354	342	354	175000	349.86	340.6	343.373	321.99	46.22
02-03-2004	346	354	346	354	13000	350.64	340.21	343.833	322.53	46.22
03-03-2004	351	354	351	354	105000	351.42	339.87	344.307	323.12	46.22
04-03-2004	354	354	344	354	12500	352.2	339.53	344.833	323.71	46.22
05-03-2004	354	354	351	354	49500	353.04	339.24	345.307	324.265	46.22
08-03-2004	346	354	339	354	291000	354.12	339.27	345.78	324.83	46.22
09-03-2004	344	354	344	354	345500	355	339.35	346.22	325.395	46.22
10-03-2004	351	354	351	354	226500	356.08	339.43	346.66	325.95	46.22
11-03-2004	346	354	346	354	198500	357.06	339.43	346.94	326.505	46.22
12-03-2004	344	354	344	354	313500	357.84	339.41	347.22	327.045	46.22
15-03-2004	354	361	354	361	128000	358.58	339.38	347.58	327.595	58.76
16-03-2004	356	356	349	354	85500	359.36	339.38	347.94	328.125	46.96
17-03-2004	359	359	346	351	131500	359.7	339.23	348.247	328.625	42.98
18-03-2004	349	349	344	344	25000	359.6	338.98	348.507	329.105	35.43
19-03-2004	344	344	342	344	360500	359.8	338.83	348.767	329.585	35.43
23-03-2004	344	344	337	344	177500	360	338.73	348.913	330.065	35.43
24-03-2004	344	344	344	344	27500	360.2	338.68	348.947	330.555	35.43
25-03-2004	342	344	342	344	132000	360.16	338.63	348.72	330.935	35.43
26-03-2004	337	344	337	344	25000	360.12	338.58	348.54	331.33	35.43
30-03-2004	337	344	337	344	214000	359.62	338.63	348.54	331.735	35.43
31-03-2004	339	359	339	359	277000	359.24	338.88	348.573	332.23	60.45
02-04-2004	349	354	349	354	11500	358.94	338.98	348.573	332.7	53.07
06-04-2004	356	359	354	356	809000	358.58	339.08	348.52	333.14	55.41
07-04-2004	359	359	351	351	460000	358.12	339.15	348.4	333.58	48.84
08-04-2004	346	354	346	354	72500	357.64	339.35	348.367	334.07	52.48
12-04-2004	351	351	346	349	268500	357.1	339.45	348.3	334.525	46.54
13-04-2004	349	354	349	354	2560000	356.7	339.6	348.233	334.995	52.35
14-04-2004	351	354	351	351	4136000	356.24	339.65	348.147	335.47	48.91
15-04-2004	351	351	351	351	3280500	356.04	339.77	348.093	335.9	48.91
16-04-2004	351	351	349	351	590000	355.58	340.06	348.073	336.355	48.91
19-04-2004	351	351	346	351	553000	355.12	340.35	348.073	336.81	48.91
20-04-2004	351	351	349	351	826500	354.86	340.81	348.073	337.25	48.91
21-04-2004	351	351	349	351	371000	354.6	341.37	348.107	337.69	48.91
23-04-2004	349	351	349	351	121000	354.34	341.96	348.12	338.12	48.91
26-04-2004	344	344	344	344	25000	353.74	342.52	347.873	338.515	38.90
27-04-2004	342	342	334	334	46500	353.04	343.01	347.513	338.87	29.59
28-04-2004	344	344	317	317	249500	352.1	343.35	347.053	339.175	20.57
29-04-2004	332	334	319	334	248000	351.5	343.84	346.707	339.555	40.20
30-04-2004	329	334	312	334	182500	350.9	344.28	346.347	339.935	40.20
04-05-2004	324	334	315	334	240000	350.36	344.72	345.987	340.315	40.20
06-05-2004	317	332	317	329	2500	349.76	345.16	345.593	340.67	36.85
07-05-2004	322	322	319	319	1500	348.96	345.3	345.147	340.975	31.25
10-05-2004	310	334	300	334	503000	348.42	345.59	344.82	341.345	44.80
11-05-2004	315	334	315	334	45500	347.88	345.88	344.493	341.725	44.80
12-05-2004	324	334	324	334	32000	347.38	346.07	344.133	342.07	44.80
13-05-2004	317	329	310	329	179000	346.84	346.17	343.74	342.39	41.41
14-05-2004	324	329	315	329	112000	346.24	346.41	343.393	342.695	41.41
17-05-2004	315	324	312	324	230000	345.64	346.58	343.033	342.99	38.06
18-05-2004	319	322	315	322	67000	345	346.65	342.593	343.14	36.78
19-05-2004	322	322	305	312	884500	344.22	346.62	342.067	343.24	31.14
21-05-2004	315	315	310	315	136000	343.44	346.65	341.547	343.39	34.39
24-05-2004	310	315	310	315	13000	342.66	346.65	341.027	343.54	34.39
25-05-2004	297	310	297	310	87500	341.78	346.6	340.507	343.675	31.51
26-05-2004	305	305	300	305	63500	340.8	346.5	339.953	343.825	28.91
27-05-2004	300	300	283	285	166000	339.42	346.23	339.3	343.835	21.32
28-05-2004	285	285	268	285	4707000	338.04	346.08	338.86	343.845	21.32
31-05-2004	275	285	265	283	229000	336.62	345.81	338.44	343.82	20.69
01-06-2004	270	283	268	280	171500	335.14	345.61	338	343.78	19.75
02-06-2004	270	280	270	280	129500	333.66	345.36	337.507	343.62	19.75
04-06-2004	275	278	275	278	2500	332.14	344.99	336.987	343.45	19.07
07-06-2004	268	280	268	280	6000	330.52	344.55	336.427	343.315	21.93
08-06-2004	270	270	270	270	500	328.84	344.1	335.867	343.165	18.43
09-06-2004	270	270	270	270	2500	327.22	343.46	335.227	342.99	18.43
14-06-2004	270	270	243	243	25500	325.2	342.4	334.387	342.68	12.28
15-06-2004	265	265	256	263	365000	323.58	341.69	333.747	342.47	30.72
16-06-2004	263	265	256	265	41000	322	341	333.153	342.185	32.25
18-06-2004	260	270	255	270	137000	320.52	340.36	332.627	341.84	36.06
21-06-2004	253	265	250	265	495500	318.94	339.55	332.067	341.275	34.00
22-06-2004	253	255	253	255	35000	317.16	338.64	331.44	340.695	30.28
23-06-2004	250	250	250	250	10000	315.28	337.45	330.847	340.225	28.59
24-06-2004	255	255	255	255	11000	313.2	336.22	330.32	339.73	32.63
25-06-2004	240	253	240	253	121000	311.18	335.06	329.713	339.225	31.86
28-06-2004	250	250	245	250	122500	309.06	333.82	329.073	338.655	30.68
29-06-2004	250	250	250	250	7500	307.04	332.58	328.447	338.06	30.68
30-06-2004	250	250	250	250	7500	304.96	331.3	327.887	337.515	30.68
01-07-2004	250	250	250	250	10000	302.98	330.04	327.293	336.97	30.68
07-07-2004	255	255	255	255	22500	301	328.85	326.733	336.425	35.99
09-07-2004	263	265	260	260	7000	299.18	327.71	326.16	335.905	40.87
12-07-2004	250	265	240	265	137500	297.46	326.75	325.667	335.435	45.35
13-07-2004	250	260	250	260	1500	295.64	325.61	325.253	334.965	41.93
14-07-2004	268	268	240	250	288500	293.62	324.37	324.773	334.46	36.06
15-07-2004	245	250	245	250	10500	291.6	323.23	324.407	333.955	36.06
16-07-2004	248	250	248	250	4500	289.58	322.09	324.107	333.475	36.06
19-07-2004	250	250	250	250	30000	287.56	320.95	323.827	332.98	36.06
20-07-2004	255	255	250	250	85000	285.68	319.71	323.573	332.325	36.06
21-07-2004	260	260	250	250	10000	284	318.52	323.34	331.635	36.06
22-07-2004	260	260	250	250	11000	282.66	317.38	323.12	330.955	36.06
26-07-2004	265	265	250	250	37500	280.98	316.24	322.887	330.275	36.06
27-07-2004	250	250	250	250	10000	279.3	315.1	322.62	329.585	36.06
28-07-2004	250	250	250	250	10000	277.62	313.99	322.353	328.895	36.06
30-07-2004	250	250	250	250	25000	276.04	312.9	322.12	328.205	36.06
02-08-2004	240	240	240	240	500	274.46	311.71	321.687	327.475	27.40
03-08-2004	240	240	240	240	1000	272.58	310.5	321.253	326.76	27.40
04-08-2004	250	250	250	250	500	270.9	309.39	320.887	326.095	43.22
05-08-2004	245	245	245	245	1000	269.12	308.25	320.42	325.38	38.68
06-08-2004	245	245	245	245	27500	267.44	307.14	319.927	324.665	38.68
09-08-2004	248	248	248	248	25000	265.82	306.03	319.547	324	42.86
11-08-2004	248	265	245	248	701500	264.3	304.97	319.153	323.35	42.86
12-08-2004	250	250	245	248	77000	262.82	303.91	318.707	322.65	42.86
13-08-2004	248	248	248	248	4000	261.54	302.88	318.26	321.935	42.86
19-08-2004	245	245	245	245	25000	260.14	301.79	317.813	321.195	39.26
20-08-2004	245	245	245	245	25000	258.74	300.7	317.347	320.455	39.26
23-08-2004	243	243	243	243	4000	257.4	299.59	316.867	319.73	36.87
24-08-2004	243	243	240	240	22500	256.1	298.45	316.367	318.99	33.57
25-08-2004	240	240	240	240	10000	255.2	297.31	315.887	318.275	33.57
26-08-2004	240	240	240	240	11500	254.3	296.17	315.487	317.72	33.57
27-08-2004	240	240	240	240	51000	253.44	295.03	315.02	317.19	33.57
30-08-2004	243	243	243	243	2000	252.7	293.92	314.64	316.675	40.71
01-09-2004	243	243	243	243	26000	251.96	292.81	314.227	316.12	40.71
02-09-2004	243	243	240	240	111000	251.2	291.67	313.727	315.54	36.20
08-09-2004	240	240	240	240	10000	250.4	290.46	313.167	314.92	36.20
10-09-2004	238	240	238	240	1000	249.8	289.32	312.667	314.35	36.20
14-09-2004	240	240	240	240	39500	249.2	288.21	312.04	313.72	36.20
15-09-2004	238	238	235	235	19000	249.04	287.12	311.28	313.05	28.99
22-09-2004	240	240	238	238	6000	248.54	286.06	310.64	312.445	37.08
23-09-2004	235	238	235	238	15500	248	285	310	311.865	37.08
27-09-2004	233	238	233	238	63500	247.36	283.94	309.36	311.31	37.08
28-09-2004	230	230	230	230	1000	246.66	282.8	308.587	310.715	26.88
29-09-2004	240	240	240	240	500	246.36	281.76	307.88	310.17	46.64
30-09-2004	235	235	235	235	21000	246.06	280.67	306.987	309.65	40.72
01-10-2004	238	238	238	238	1000	245.72	279.46	306.053	309.17	45.22
04-10-2004	230	238	228	238	518500	245.42	278.3	305.18	308.64	45.22
05-10-2004	230	235	223	230	3509500	245.02	277.04	304.22	308.06	36.62
06-10-2004	230	230	223	230	857000	244.62	275.83	303.26	307.49	36.62
07-10-2004	225	228	225	225	1092000	244.12	274.54	302.24	306.945	32.19
08-10-2004	225	228	225	228	1174500	243.68	273.33	301.253	306.39	37.11
11-10-2004	225	228	225	228	247500	243.14	272.07	300.28	305.835	37.11
12-10-2004	225	225	220	225	173500	242.44	270.81	299.287	305.23	34.23
13-10-2004	228	230	228	230	282500	241.74	269.6	298.413	304.685	42.27
14-10-2004	225	228	225	225	170000	241.04	268.34	297.42	304.2	37.35
15-10-2004	220	228	220	228	76500	240.6	267.11	296.447	303.73	41.73
18-10-2004	225	225	225	225	3000	240.1	265.85	295.52	303.33	38.81
20-10-2004	225	225	223	225	8000	239.6	264.59	294.593	302.98	38.81
21-10-2004	225	225	225	225	100500	239.1	263.33	293.667	302.645	38.81
22-10-2004	225	228	225	228	1000	238.66	262.17	292.693	302.345	43.73
25-10-2004	223	225	223	225	10500	238.16	261.08	291.733	302.045	40.25
26-10-2004	223	225	223	225	3000	237.66	260.16	290.807	301.755	40.25
27-10-2004	225	225	223	225	80000	237.16	259.07	289.88	301.455	40.25
28-10-2004	225	225	225	225	234000	236.66	257.98	288.953	301.13	40.25
29-10-2004	223	223	223	223	5000	236.12	256.87	288.033	300.795	37.56
01-11-2004	225	225	225	225	3000	235.62	255.83	287.14	300.495	41.75
02-11-2004	225	225	225	225	1000	235.32	254.89	286.247	300.095	41.75
03-11-2004	223	223	220	223	10500	234.98	253.78	285.327	299.685	38.74
04-11-2004	220	220	215	220	50500	234.38	252.64	284.387	299.26	34.69
05-11-2004	220	220	220	220	55500	233.88	251.5	283.46	298.785	34.69
10-11-2004	210	220	210	220	116000	233.38	250.41	282.553	298.29	34.69
11-11-2004	213	220	213	220	12000	232.82	249.32	281.627	297.865	34.69
12-11-2004	215	220	213	220	300500	232.26	248.28	280.733	297.43	34.69
22-11-2004	215	220	213	220	134500	231.7	247.26	279.84	296.955	34.69
23-11-2004	218	218	210	215	410500	231.04	246.29	278.933	296.455	27.29
24-11-2004	210	213	210	213	55500	230.4	245.27	277.993	295.96	24.99
25-11-2004	205	213	205	213	79500	229.76	244.25	277.053	295.45	24.99
26-11-2004	203	213	203	213	166000	229.16	243.28	276.113	294.94	24.99
29-11-2004	205	205	190	195	1138000	228.26	242.18	275.053	294.34	12.84
30-11-2004	190	193	190	193	81500	227.32	241.26	273.98	293.745	12.13
01-12-2004	190	193	190	193	88500	226.38	240.34	272.907	293.21	12.13
02-12-2004	190	193	185	193	563000	225.44	239.44	271.833	292.625	12.13
03-12-2004	190	193	188	193	442500	224.44	238.57	270.76	292.09	12.13
06-12-2004	193	203	193	195	1085000	223.48	237.72	269.7	291.54	18.18
23-12-2004	203	220	203	213	2113000	222.94	237.07	268.76	291.03	50.93
27-12-2004	215	215	203	205	70000	222.24	236.32	267.72	290.435	42.74
28-12-2004	210	210	208	210	766000	221.64	235.72	266.76	289.91	48.34
29-12-2004	210	218	210	215	837500	221.14	235.17	265.853	289.315	53.25
30-12-2004	215	240	215	240	3574000	221.24	235.14	265.16	288.77	69.09
03-01-2005	230	233	230	233	606000	221.14	234.84	264.42	288.265	62.69
04-01-2005	230	230	228	230	917000	220.98	234.49	263.66	287.745	60.11
05-01-2005	225	228	225	228	559000	220.78	234.07	262.887	287.215	58.39
06-01-2005	225	225	223	225	253500	220.68	233.67	262.093	286.61	55.81
07-01-2005	223	223	215	220	491000	220.28	233.32	261.267	285.98	51.71
10-01-2005	220	220	215	220	101500	219.98	233.02	260.44	285.235	51.71
11-01-2005	215	215	208	210	242500	219.42	232.57	259.447	284.395	44.19
12-01-2005	210	210	203	205	243500	218.76	232.09	258.453	283.575	40.97
13-01-2005	205	205	200	200	247500	218.16	231.59	257.413	282.705	38.00
14-01-2005	200	200	200	200	251500	217.56	231.09	256.407	281.835	38.00
17-01-2005	195	200	195	200	5000	217.06	230.59	255.38	280.945	38.00
19-01-2005	195	200	195	200	102500	216.5	230.09	254.387	280.065	38.00
20-01-2005	198	200	198	200	2000	215.94	229.54	253.36	279.195	38.00
24-01-2005	200	205	200	203	463500	215.5	228.97	252.373	278.34	41.68
25-01-2005	203	215	203	215	1364500	215.2	228.47	251.467	277.61	53.55
26-01-2005	215	215	213	213	532000	214.96	228	250.547	276.805	51.67
27-01-2005	215	225	213	223	279500	214.86	227.73	249.693	276.05	59.38
28-01-2005	225	235	225	230	1424000	214.96	227.53	248.887	275.38	63.74
31-01-2005	230	243	230	240	424000	215.26	227.43	248.147	274.76	68.88
01-02-2005	240	250	235	245	754000	215.66	227.38	247.44	274.165	71.09
02-02-2005	250	288	250	270	1731500	216.5	227.58	246.947	273.645	79.08
03-02-2005	275	285	275	283	1448500	217.66	227.91	246.607	273.215	81.88
04-02-2005	283	295	270	290	2346500	218.96	228.31	246.427	272.845	83.19
07-02-2005	290	290	288	290	1329500	220.26	228.71	246.133	272.475	83.19
08-02-2005	290	293	288	290	566500	221.56	229.11	245.84	272.105	83.19
11-02-2005	285	290	285	290	151000	222.9	229.51	245.547	271.75	83.19
14-02-2005	283	290	283	290	414500	224.2	229.91	245.287	271.405	83.19
15-02-2005	283	288	283	288	141000	225.46	230.39	245.08	271.05	80.78
16-02-2005	288	288	283	283	126000	226.66	230.82	244.74	270.66	74.93
17-02-2005	283	285	280	280	150000	227.86	231.12	244.38	270.255	71.58
18-02-2005	278	283	278	280	194000	229.06	231.47	244.02	269.86	71.58
21-02-2005	280	280	275	280	797000	230.26	231.82	243.693	269.48	71.58
22-02-2005	280	280	278	278	682000	231.42	232.12	243.353	269.075	69.02
23-02-2005	278	278	275	278	335000	232.58	232.42	243.047	268.695	69.02
24-02-2005	275	275	275	275	500	233.68	232.69	242.733	268.3	64.96
25-02-2005	275	275	275	275	67500	234.88	232.96	242.487	267.92	64.96
28-02-2005	270	270	270	270	53500	236.02	233.21	242.187	267.5	58.34
01-03-2005	270	270	270	270	161000	237.16	233.46	241.887	267.08	58.34
02-03-2005	270	270	270	270	32000	238.3	233.73	241.62	266.66	58.34
03-03-2005	270	273	270	273	26000	239.86	234.06	241.407	266.255	61.30
04-03-2005	268	275	265	275	192000	241.5	234.41	241.34	265.86	63.17
07-03-2005	273	273	270	270	6000	243.04	234.71	241.24	265.44	55.88
08-03-2005	265	270	265	270	6000	244.58	235.01	241.153	265.02	55.88
09-03-2005	270	270	270	270	39000	246.12	235.28	241.087	264.6	55.88
10-03-2005	270	270	270	270	50000	247.62	235.55	241.02	264.18	55.88
14-03-2005	265	265	265	265	500	248.66	235.8	240.933	263.735	48.37
15-03-2005	265	265	260	260	76000	249.76	236	240.8	263.23	42.25
17-03-2005	253	253	250	250	86500	250.56	236.1	240.667	262.71	33.21
18-03-2005	250	250	250	250	262000	251.26	236.2	240.533	262.205	33.21
21-03-2005	250	250	225	250	915000	251.46	236.35	240.58	261.735	33.21
22-03-2005	238	250	238	250	824000	251.8	236.47	240.493	261.265	33.21
23-03-2005	243	248	240	248	155500	252.16	236.57	240.38	260.785	31.40
24-03-2005	240	248	230	248	55500	252.56	236.67	240.233	260.305	31.40
28-03-2005	238	245	238	245	6000	252.96	236.82	240.1	259.81	28.68
30-03-2005	235	235	233	233	22000	253.22	236.75	239.953	259.255	20.89
31-03-2005	235	240	233	240	184500	253.62	236.8	239.887	258.735	32.42
01-04-2005	233	233	233	233	25000	254.08	236.75	239.74	258.105	28.02
04-04-2005	240	240	230	235	291000	254.68	236.72	239.62	257.51	30.91
05-04-2005	235	235	235	235	5000	255.38	236.77	239.52	256.905	30.91
06-04-2005	235	235	235	235	5000	256.08	236.82	239.42	256.325	30.91
07-04-2005	235	240	235	235	91500	256.78	236.92	239.32	255.73	30.91
08-04-2005	235	238	235	235	120500	257.48	236.99	239.22	255.16	30.91
11-04-2005	235	240	230	240	56000	258.28	237.11	239.12	254.59	39.66
12-04-2005	230	235	225	235	21000	258.92	237.21	238.953	254.01	34.90
14-04-2005	233	235	233	235	106000	259.32	237.26	238.753	253.43	34.90
19-04-2005	220	235	220	235	63500	259.76	237.36	238.587	252.85	34.90
21-04-2005	225	235	225	235	36000	260	237.43	238.487	252.27	34.90
26-04-2005	230	235	230	235	26500	260.1	237.53	238.387	251.69	34.90
28-04-2005	230	235	230	235	23500	260	237.63	238.287	251.11	34.90
02-05-2005	228	233	228	233	19000	259.76	237.71	238.173	250.52	32.47
03-05-2005	235	235	228	233	71000	259.02	237.76	238.06	249.965	32.47
06-05-2005	233	235	233	235	67500	258.06	237.86	237.96	249.47	37.52
09-05-2005	240	243	240	240	66000	257.06	238.01	237.893	249.085	47.99
10-05-2005	240	240	228	240	39500	256.06	238.16	237.827	248.615	47.99
11-05-2005	233	240	233	240	117000	255.06	238.31	237.76	248.145	47.99
12-05-2005	233	238	233	238	52000	254.02	238.46	237.68	247.665	44.28
13-05-2005	233	238	233	238	14000	252.98	238.59	237.6	247.21	44.28
16-05-2005	230	238	225	238	196000	251.98	238.72	237.587	246.805	44.28
17-05-2005	235	238	230	238	59500	251.08	238.87	237.573	246.325	44.28
18-05-2005	238	238	233	238	32500	250.24	239.05	237.493	245.845	44.28
19-05-2005	233	238	233	238	61500	249.4	239.23	237.447	245.365	44.28
25-05-2005	230	235	230	235	75500	248.5	239.38	237.38	244.895	37.50
26-05-2005	225	225	223	225	160000	247.44	239.43	237.227	244.375	24.20
27-05-2005	225	225	223	225	59000	246.38	239.48	237.073	243.88	24.20
30-05-2005	205	230	205	230	981500	245.48	239.58	236.953	243.42	37.13
31-05-2005	230	238	230	235	86500	244.68	239.78	236.867	243.035	46.89
01-06-2005	228	230	228	230	36000	243.88	239.95	236.767	242.61	40.17
03-06-2005	228	230	228	230	3500	243.08	240.12	236.667	242.185	40.17
07-06-2005	218	230	218	230	18000	242.28	240.29	236.58	241.785	40.17
09-06-2005	215	230	215	230	836000	241.42	240.64	236.513	241.41	40.17
16-06-2005	220	230	220	230	305000	240.52	241.01	236.447	241.135	40.17
17-06-2005	220	230	220	230	52000	239.72	241.38	236.38	240.86	40.17
20-06-2005	228	230	228	230	5000	238.92	241.75	236.313	240.595	40.17
22-06-2005	223	230	223	230	21000	238.12	242.12	236.227	240.345	40.17
27-06-2005	228	230	225	230	42500	237.32	242.47	236.14	240.095	40.17
30-06-2005	225	230	225	230	5000	236.62	242.64	236.073	239.855	40.17
08-07-2005	225	228	225	228	10000	235.98	242.87	235.993	239.595	35.86
11-07-2005	220	228	220	228	1500	235.54	243.05	235.913	239.385	35.86
12-07-2005	220	228	220	228	34500	235.1	243.18	235.833	239.175	35.86
14-07-2005	220	225	220	225	62000	234.6	243.03	235.767	239.085	29.86
15-07-2005	213	225	213	225	396000	234.1	242.95	235.68	238.895	29.86
20-07-2005	215	225	215	225	104500	233.64	242.9	235.593	238.695	29.86
22-07-2005	215	223	215	223	16500	233.14	242.85	235.493	238.46	26.21
25-07-2005	220	223	220	223	22500	232.7	242.83	235.447	238.25	26.21
27-07-2005	215	223	215	223	58000	232.5	242.86	235.333	238.09	26.21
28-07-2005	215	220	215	220	44500	232.1	242.86	235.233	237.94	21.32
29-07-2005	220	220	215	220	27500	231.84	242.96	235.113	237.765	21.32
02-08-2005	220	220	215	220	100500	231.54	243.11	234.993	237.6	21.32
03-08-2005	215	220	215	220	138500	231.24	243.31	234.927	237.45	21.32
04-08-2005	218	218	215	218	37500	230.9	243.49	234.847	237.29	18.27
05-08-2005	215	218	215	218	22500	230.56	243.67	234.8	237.13	18.27
10-08-2005	210	215	210	213	312500	230.12	243.8	234.7	236.945	12.91
11-08-2005	208	210	205	208	303000	229.48	243.88	234.567	236.71	9.81
12-08-2005	200	205	200	205	6000	228.88	243.9	234.433	236.435	8.49
15-08-2005	205	205	195	195	154500	228.08	243.7	234.2	236.085	5.73
16-08-2005	200	200	190	190	66000	227.18	243.47	233.967	235.735	4.88
18-08-2005	190	190	190	190	51000	226.28	243.14	233.713	235.435	4.88
19-08-2005	188	190	188	190	137000	225.38	242.74	233.48	235.135	4.88
22-08-2005	199	199	199	199	1000	224.66	242.33	233.307	234.88	28.75
23-08-2005	204	205	200	200	128000	224	241.88	233.14	234.63	30.83
24-08-2005	188	193	185	193	28500	223.2	241.11	232.907	234.345	25.27
25-08-2005	190	195	190	195	12500	222.4	240.23	232.707	234.07	29.20
29-08-2005	180	180	180	180	10000	221.2	239.13	232.407	233.72	20.50
30-08-2005	180	190	180	190	36500	220.2	238.13	232.173	233.42	34.51
08-09-2005	189	189	189	189	20000	219.18	237.12	231.933	233.115	33.87
22-09-2005	175	188	170	188	258500	218.18	236.1	231.7	232.805	33.20
23-09-2005	187	190	187	190	9500	217.22	235.1	231.467	232.505	35.91
26-09-2005	190	190	190	190	11500	216.26	234.12	231.233	232.255	35.91
27-09-2005	190	200	181	190	43000	215.3	233.19	231.013	232.005	35.91
28-09-2005	182	189	182	189	3500	214.32	232.28	230.807	231.7	35.02
29-09-2005	182	182	182	182	500	213.2	231.3	230.553	231.385	29.52
30-09-2005	194	200	185	200	974000	212.5	230.5	230.42	231.16	50.90
03-10-2005	195	200	190	198	165000	211.96	229.7	230.273	230.91	49.11
04-10-2005	192	198	192	198	2500	211.42	228.9	230.127	230.66	49.11
05-10-2005	196	197	196	197	3000	210.76	228.12	229.973	230.405	48.14
06-10-2005	192	193	191	191	104500	209.88	227.28	229.813	230.12	42.65
10-10-2005	191	200	190	200	396500	209.28	226.58	229.727	229.895	51.57
11-10-2005	195	195	193	195	309000	208.58	225.83	229.607	229.645	47.18
12-10-2005	195	195	192	193	131000	207.84	225.06	229.473	229.395	45.51
13-10-2005	192	192	191	192	252500	207.08	224.25	229.453	229.155	44.66
14-10-2005	192	193	190	193	351500	206.34	223.43	229.453	228.92	45.75
17-10-2005	193	193	188	188	75000	205.5	222.61	229.42	228.66	41.36
20-10-2005	188	188	188	188	10000	204.66	221.79	229.387	228.4	41.36
24-10-2005	188	188	183	183	80000	203.72	220.92	229.32	228.1	37.21
25-10-2005	180	180	180	180	12500	202.72	220.02	229.22	227.785	34.95
27-10-2005	176	176	169	169	170500	201.5	219.06	228.927	227.43	28.18
28-10-2005	169	169	164	164	120000	200.22	218.1	228.653	227.05	25.74
31-10-2005	162	162	157	159	107000	198.84	217.19	228.313	226.645	23.55
01-11-2005	159	159	156	158	53500	197.44	216.27	227.933	226.235	23.12
09-11-2005	158	158	158	158	33000	196.1	215.35	227.387	225.85	23.12
10-11-2005	158	158	158	158	82000	194.76	214.43	226.887	225.45	23.12
11-11-2005	157	157	155	155	15500	193.36	213.5	226.387	225.035	21.66
14-11-2005	150	150	150	150	2000	191.9	212.52	225.867	224.595	19.45
15-11-2005	150	150	149	149	33000	190.42	211.56	225.36	224.19	19.03
16-11-2005	154	154	147	150	546500	188.96	210.73	224.893	223.74	20.87
17-11-2005	152	168	152	168	150500	187.92	210.01	224.547	223.405	45.00
18-11-2005	174	195	174	193	169000	187.38	209.61	224.433	223.18	62.23
21-11-2005	193	193	190	190	21000	186.78	209.16	224.333	222.94	59.81
22-11-2005	190	190	190	190	51000	186.18	208.71	224.267	222.74	59.81
23-11-2005	190	192	190	192	36000	185.66	208.28	224.213	222.55	60.98
25-11-2005	190	190	190	190	140500	185.1	207.83	224.147	222.375	59.12
28-11-2005	190	193	190	193	56000	184.7	207.41	224.1	222.2	61.04
29-11-2005	194	205	194	205	303500	184.64	207.06	224.133	222.085	67.59
30-11-2005	208	208	208	208	2500	184.7	206.79	224.167	222	69.00
01-12-2005	218	218	218	218	5000	185.16	206.62	224.187	221.94	73.17
02-12-2005	218	220	218	220	17500	185.76	206.47	224.233	221.915	73.92
05-12-2005	220	253	220	250	300000	186.96	206.62	224.413	222.025	82.08
06-12-2005	250	268	245	250	498000	188.16	206.77	224.547	222.15	82.08
07-12-2005	243	245	243	243	16500	189.04	206.85	224.567	222.24	75.68
08-12-2005	240	240	203	225	134500	189.54	206.77	224.433	222.24	62.23
09-12-2005	235	235	220	220	2500	190.08	206.64	224.1	222.2	59.09
12-12-2005	230	235	230	233	5000	190.84	206.62	223.767	222.24	64.15
13-12-2005	225	243	225	243	10000	192.1	206.65	223.453	222.33	67.49
15-12-2005	243	243	230	243	81000	193.16	206.68	223.14	222.42	67.49
16-12-2005	235	235	230	235	126000	194.08	206.63	222.773	222.47	62.13
19-12-2005	230	235	225	235	16500	195.02	206.6	222.407	222.53	62.13
20-12-2005	228	235	228	235	6500	195.92	206.57	222.04	222.58	62.13
21-12-2005	228	235	213	235	145500	196.82	206.54	221.687	222.63	62.13
22-12-2005	233	235	230	230	64500	197.62	206.46	221.333	222.665	58.24
23-12-2005	228	230	228	230	17500	198.44	206.38	221	222.715	58.24
28-12-2005	230	233	220	230	137500	199.4	206.3	220.667	222.765	58.24
29-12-2005	230	265	220	263	1443500	200.66	206.58	220.553	222.98	72.45
02-01-2006	245	248	245	245	14000	201.6	206.78	220.333	223.105	60.38
04-01-2006	245	245	245	245	7000	202.54	206.98	220.113	223.23	60.38
05-01-2006	235	240	230	240	24000	203.4	207.08	219.88	223.33	57.30
06-01-2006	233	238	233	238	22500	204.34	207.11	219.633	223.445	56.07
09-01-2006	235	240	235	240	43500	205.14	207.21	219.433	223.58	57.07
11-01-2006	238	240	238	240	9500	206.04	207.31	219.233	223.715	57.07
17-01-2006	225	240	225	240	13000	206.98	207.41	219.033	223.85	57.07
19-01-2006	233	240	233	240	44500	207.94	207.51	218.813	224.075	57.07
20-01-2006	223	223	223	223	500	208.54	207.44	218.467	224.225	45.35
23-01-2006	240	240	225	235	18500	209.48	207.49	218.233	224.435	52.73
24-01-2006	238	238	230	230	12000	210.32	207.49	217.967	224.62	49.71
25-01-2006	233	233	230	230	20000	211.26	207.49	217.7	224.805	49.71
26-01-2006	238	238	238	238	42500	212.42	207.57	217.487	225.02	54.53
27-01-2006	233	235	230	235	52000	213.74	207.62	217.287	225.13	52.50
30-01-2006	238	238	238	238	10000	215.22	207.72	217.14	225.295	54.33
03-02-2006	235	238	235	238	7000	216.8	207.82	217.06	225.435	54.33
06-02-2006	233	233	225	233	52500	218.3	207.87	216.947	225.525	50.56
07-02-2006	235	235	235	235	1000	219.84	207.97	216.847	225.5	52.00
08-02-2006	225	228	225	228	19000	221.24	208	216.7	225.475	46.87
09-02-2006	225	230	225	230	5500	222.74	208.05	216.58	225.475	48.44
10-02-2006	220	228	220	228	5500	224.3	208.1	216.447	225.475	46.95
13-02-2006	220	225	220	225	9500	225.82	208.12	216.313	225.475	44.72
14-02-2006	220	225	210	225	6000	227.32	208.14	216.26	225.5	44.72
15-02-2006	228	228	220	220	7000	228.36	208.14	216.127	225.5	40.98
16-02-2006	220	220	215	220	33500	228.9	208.14	216.04	225.55	40.98
20-02-2006	223	223	220	223	5000	229.56	208.17	215.96	225.64	44.23
21-02-2006	230	250	230	238	179000	230.52	208.35	215.98	225.83	56.99
22-02-2006	240	250	238	240	284000	231.48	208.57	216.013	226.03	58.36
23-02-2006	240	240	225	230	46000	232.28	208.69	215.98	226.18	49.82
24-02-2006	220	220	220	220	6500	232.82	208.76	215.88	226.28	43.05
27-02-2006	220	220	220	220	11000	233.12	208.88	215.747	226.38	43.05
28-02-2006	220	220	220	220	1000	233.36	209.03	215.647	226.465	43.05
01-03-2006	225	225	220	220	4500	233.4	209.28	215.547	226.49	43.05
02-03-2006	220	220	220	220	5000	233.4	209.58	215.447	226.525	43.05
03-03-2006	225	225	220	220	10000	232.8	209.88	215.347	226.51	43.05
06-03-2006	220	228	220	228	5000	232.36	210.26	215.3	226.5	51.31
07-03-2006	220	230	220	230	2500	232.1	210.57	215.267	226.45	53.14
08-03-2006	220	220	220	220	5000	232	210.77	215.18	226.325	44.19
09-03-2006	220	220	220	220	5500	232	211.04	215.093	226.075	44.19
10-03-2006	220	220	220	220	6500	231.74	211.29	214.993	225.76	44.19
13-03-2006	220	220	220	220	12000	231.28	211.69	214.86	225.41	44.19
14-03-2006	220	230	215	230	58000	231.02	212.09	214.793	225.11	54.50
15-03-2006	220	220	220	220	5000	230.72	212.4	214.66	224.76	45.46
16-03-2006	220	220	220	220	50000	230.42	212.72	214.54	224.41	45.46
17-03-2006	220	220	220	220	51000	230.12	213.02	214.42	224.06	45.46
20-03-2006	215	228	215	228	10500	229.98	213.4	214.353	223.76	53.21
21-03-2006	225	233	223	233	59500	230.04	213.83	214.32	223.51	57.30
22-03-2006	233	238	233	233	191500	230.1	214.27	214.287	223.275	57.30
23-03-2006	233	233	230	230	43000	230.1	214.75	214.233	223.025	54.02
24-03-2006	230	230	230	230	27500	229.44	215.05	214.2	222.775	54.02
27-03-2006	223	223	223	223	3500	229	215.3	214.187	222.5	46.77
29-03-2006	230	230	230	230	36000	228.7	215.62	214.22	222.26	53.49
04-04-2006	220	220	220	220	500	228.3	215.85	214.153	221.985	44.79
05-04-2006	220	220	220	220	20000	227.94	216.14	214.053	221.71	44.79
06-04-2006	215	215	213	215	19000	227.44	216.29	213.953	221.435	40.93
07-04-2006	215	215	215	215	5000	226.94	216.49	213.853	221.16	40.93
11-04-2006	215	215	215	215	2500	226.44	216.71	213.753	220.885	40.93
12-04-2006	215	215	213	213	9500	225.9	216.92	213.64	220.585	39.24
13-04-2006	213	213	210	210	11000	225.64	217.09	213.507	220.26	36.78
17-04-2006	213	213	213	213	4000	225.2	217.34	213.393	219.975	40.77
18-04-2006	210	210	210	210	2500	224.8	217.56	213.26	219.675	38.18
19-04-2006	213	215	213	215	20000	224.5	217.88	213.16	219.4	44.51
20-04-2006	220	220	215	215	3500	224.04	218.23	213.06	219.125	44.51
24-04-2006	215	215	215	215	4000	223.64	218.69	212.96	218.875	44.51
25-04-2006	215	215	215	215	16000	223.18	219.2	212.873	218.65	44.51
26-04-2006	213	215	213	215	49000	222.72	219.76	212.787	218.475	44.51
27-04-2006	215	215	215	215	12500	222.36	220.33	212.7	218.3	44.51
28-04-2006	215	220	215	220	45000	222.06	220.95	212.667	218.15	52.16
01-05-2006	230	238	230	230	298000	222.1	221.67	212.7	218.05	63.11
02-05-2006	225	225	225	225	12500	222	222.37	212.7	217.935	56.19
03-05-2006	235	235	230	230	22500	222.04	223.17	212.747	217.845	60.82
04-05-2006	225	225	225	225	2500	222.04	223.93	212.76	217.745	54.60
05-05-2006	215	215	215	215	1000	221.84	224.58	212.707	217.655	44.75
08-05-2006	215	215	215	215	82500	221.74	225.05	212.673	217.53	44.75
09-05-2006	215	215	215	215	60000	221.64	225.27	212.64	217.44	44.75
10-05-2006	215	215	215	215	111000	221.48	225.52	212.607	217.34	44.75
11-05-2006	213	215	213	215	3500	221.02	225.77	212.573	217.24	44.75
12-05-2006	213	215	213	215	26000	220.52	226	212.553	217.14	44.75
15-05-2006	210	215	210	210	72000	220.12	226.2	212.5	217.015	39.23
16-05-2006	210	210	200	200	21000	219.72	226.27	212.413	216.84	31.00
17-05-2006	205	210	203	203	51000	219.38	226.25	212.38	216.655	35.38
18-05-2006	200	200	200	200	10000	218.98	226.17	212.347	216.48	33.12
19-05-2006	200	210	200	210	100500	218.78	226.09	212.447	216.355	45.61
22-05-2006	193	210	190	210	85000	218.58	225.99	212.58	216.23	45.61
23-05-2006	180	208	180	208	18500	218.34	225.57	212.7	216.095	43.72
24-05-2006	200	210	190	210	149500	217.98	225.17	212.833	215.97	46.13
30-05-2006	215	215	200	205	26500	217.48	224.79	212.873	215.82	41.36
31-05-2006	210	210	210	210	3500	217.28	224.64	212.94	215.705	47.23
01-06-2006	200	210	200	210	10000	217.08	224.54	213.053	215.59	47.23
02-06-2006	200	210	200	210	4000	216.88	224.31	213.153	215.465	47.23
05-06-2006	208	210	208	210	2500	216.68	223.98	213.353	215.315	47.23
07-06-2006	200	210	200	210	22000	216.28	223.65	213.487	215.165	47.23
08-06-2006	190	210	190	210	20500	216.08	223.4	213.627	215.015	47.23
12-06-2006	200	210	200	210	72000	215.88	223.15	213.773	214.875	47.23
13-06-2006	200	203	200	203	17000	215.54	222.83	213.86	214.7	38.23
14-06-2006	195	205	195	205	10500	215.08	222.53	213.96	214.535	41.65
15-06-2006	205	205	205	205	1000	214.52	222.28	214.06	214.37	41.65
16-06-2006	210	210	210	210	1000	214.06	222.08	214.2	214.23	49.73
19-06-2006	205	205	205	205	1500	213.56	221.83	214.353	214.065	43.28
20-06-2006	208	208	208	208	7000	213.12	221.28	214.407	213.93	47.66
21-06-2006	203	205	203	205	31000	212.76	220.88	214.453	213.83	44.00
22-06-2006	205	205	205	205	1000	212.26	220.48	214.5	213.73	44.00
23-06-2006	208	210	208	210	11500	212.06	220.18	214.587	213.63	51.25
26-06-2006	230	230	230	230	1000	212.26	220.1	214.847	213.605	68.70
27-06-2006	213	218	205	218	44500	212.32	219.88	214.967	213.545	55.79
28-06-2006	205	205	200	200	59500	212.02	219.48	215	213.395	42.81
29-06-2006	198	200	195	200	74000	211.72	219.08	215.047	213.245	42.81
30-06-2006	198	210	198	210	530000	211.66	218.78	215.167	213.145	50.26
03-07-2006	200	203	198	198	52500	211.42	218.53	215.2	212.985	43.01
05-07-2006	200	200	198	198	53500	211.12	218.16	215.267	212.825	43.01
07-07-2006	200	200	198	198	45500	210.88	217.84	215.333	212.665	43.01
10-07-2006	206	206	200	200	3000	210.58	217.54	215.447	212.515	44.68
11-07-2006	206	208	202	208	41500	210.44	217.24	215.633	212.405	50.85
13-07-2006	210	210	200	200	11000	210.14	216.89	215.84	212.255	45.39
14-07-2006	198	198	196	196	54500	209.76	216.47	216.053	212.095	42.92
18-07-2006	220	220	200	200	14000	209.46	216.09	216.327	211.955	46.09
19-07-2006	220	220	204	206	40000	209.28	215.82	216.647	211.845	50.52
20-07-2006	206	206	206	206	10000	209	215.53	216.967	211.75	50.52
21-07-2006	206	214	206	214	3000	208.68	215.39	217.34	211.695	56.11
24-07-2006	218	220	208	212	36000	208.42	215.21	217.72	211.63	54.46
25-07-2006	214	214	214	214	5000	208.1	215.07	218.147	211.585	55.86
26-07-2006	206	206	206	206	500	207.72	214.88	218.527	211.5	49.32
27-07-2006	206	214	206	210	137000	207.62	214.73	218.927	211.435	52.32
28-07-2006	214	214	210	210	10000	207.52	214.63	219.207	211.385	52.32
31-07-2006	210	216	210	210	71000	207.42	214.53	219.32	211.335	52.32
01-08-2006	210	222	210	220	261000	207.52	214.5	219.52	211.335	59.77
02-08-2006	224	226	220	226	421000	207.74	214.38	219.76	211.365	63.46
03-08-2006	226	226	218	218	649000	207.8	214.16	219.933	211.365	56.08
04-08-2006	218	222	218	218	810000	207.96	214.04	220.12	211.365	56.08
07-08-2006	218	220	218	218	287500	208.32	214.02	220.287	211.39	56.08
08-08-2006	218	220	216	216	224500	208.58	213.98	220.36	211.43	54.11
09-08-2006	218	220	210	216	1463000	208.9	213.94	220.413	211.485	54.11
10-08-2006	216	216	216	216	131500	209.02	213.9	220.4	211.59	54.11
11-08-2006	216	228	216	220	825500	209.22	213.9	220.4	211.74	57.81
14-08-2006	220	224	220	222	510000	209.5	213.92	220.213	211.9	59.56
15-08-2006	222	228	222	228	1551000	209.86	213.92	220.067	212.09	64.35
16-08-2006	228	230	228	230	1223500	210.36	213.92	219.98	212.245	65.80
22-08-2006	230	258	230	254	2580500	211.24	214.26	220.173	212.515	77.60
23-08-2006	256	260	252	254	1379500	212.12	214.6	220.4	212.82	77.60
24-08-2006	254	266	254	264	2482000	213.2	215.04	220.607	213.165	80.80
25-08-2006	266	274	266	272	2550000	214.44	215.56	220.8	213.625	82.91
28-08-2006	274	304	274	304	8405000	216.32	216.3	221.207	214.195	88.39
29-08-2006	306	314	304	310	5087500	218.32	217.2	221.707	214.8	89.10
30-08-2006	310	310	298	304	1566000	220.2	218.04	222.167	215.38	83.62
31-08-2006	304	306	300	304	840500	222.22	218.88	222.627	215.95	83.62
01-09-2006	304	306	304	306	1399500	224.24	219.66	223.1	216.53	84.00
04-09-2006	306	318	306	316	3174000	226.46	220.49	223.673	217.16	85.78
05-09-2006	318	342	318	342	7071500	229.1	221.58	224.42	217.925	89.15
06-09-2006	350	410	344	408	16118500	233.16	223.36	225.607	219.055	93.42
07-09-2006	410	445	405	445	6187000	237.9	225.51	226.82	220.28	94.68
08-09-2006	445	465	435	440	3710000	242.6	227.68	228.12	221.49	92.11
11-09-2006	445	445	415	420	1615500	246.9	229.58	229.287	222.6	82.46
12-09-2006	420	430	405	415	1300500	251	231.53	230.453	223.69	80.20
13-09-2006	425	430	420	420	1417000	254.8	233.53	231.667	224.835	80.76
14-09-2006	425	430	410	415	1520000	258.74	235.53	232.833	225.91	78.34
15-09-2006	410	420	410	415	1437000	263.04	237.53	234	227.01	78.34
18-09-2006	410	410	390	390	1231500	266.84	239.28	235	227.995	66.74
19-09-2006	390	394	388	394	1417500	270.52	241.09	236.027	229.005	67.57
20-09-2006	396	410	394	410	3260500	274.76	243.09	237.273	230.09	70.71
21-09-2006	415	430	410	410	4128500	279	245.06	238.44	231.2	70.71
22-09-2006	410	430	410	420	2279000	283.44	247.16	239.707	232.36	72.63
25-09-2006	420	425	415	420	1121500	287.84	249.21	240.973	233.545	72.63
26-09-2006	425	430	415	415	2311000	291.98	251.21	242.153	234.72	69.97
27-09-2006	415	420	415	415	789000	296.28	253.21	243.353	235.95	69.97
28-09-2006	415	420	415	420	1764500	300.76	255.26	244.567	237.23	71.19
29-09-2006	420	475	420	455	12558000	305.86	257.66	246.013	238.71	77.96
02-10-2006	455	455	450	450	2725000	310.74	260.01	247.46	240.17	75.24
03-10-2006	455	485	450	480	8034500	316.22	262.61	249.093	241.78	79.80
04-10-2006	485	505	475	500	4996000	321.94	265.31	250.907	243.49	82.15
05-10-2006	505	515	505	510	3316000	327.9	268.16	252.773	245.265	83.21
06-10-2006	515	545	515	540	5140500	334.42	271.26	254.853	247.215	85.90
09-10-2006	540	550	535	535	2530500	341	274.36	256.92	249.145	83.50
10-10-2006	540	540	520	520	1493500	347.2	277.41	258.887	250.995	76.58
11-10-2006	530	570	525	565	6654000	354.3	280.91	261.187	252.98	81.53
12-10-2006	575	575	540	545	5599500	361	284.21	263.353	254.74	74.04
13-10-2006	555	555	540	545	5455500	367.5	287.51	265.5	256.515	74.04
16-10-2006	550	555	545	555	2385000	374.08	290.91	267.613	258.34	75.35
17-10-2006	555	560	555	555	1616500	380.82	294.31	269.713	260.155	75.35
18-10-2006	555	570	555	570	3263500	387.86	297.91	271.98	262.055	77.34
19-10-2006	575	615	575	615	9379500	395.8	302.06	274.613	264.165	82.04
20-10-2006	615	625	615	615	3696000	403.78	306.18	277.247	266.215	82.04
30-10-2006	620	630	615	625	4306000	411.96	310.43	279.947	268.3	82.95
31-10-2006	625	625	615	625	2268000	420.14	314.58	282.647	270.335	82.95
01-11-2006	620	630	620	625	2292000	428.24	318.73	285.347	272.36	82.95
02-11-2006	625	635	625	630	2959000	436.4	322.95	288.08	274.26	83.47
03-11-2006	635	635	630	630	880000	444.44	327.15	290.76	276.16	83.47
06-11-2006	635	635	625	630	1722500	452.44	331.4	293.427	278.095	83.47
07-11-2006	635	650	635	640	7221000	460.16	335.7	296.227	280.17	84.65
08-11-2006	635	640	630	640	3576500	467.88	340	299.027	282.27	84.65
09-11-2006	635	645	635	645	2864000	475.5	344.35	301.86	284.33	85.25
10-11-2006	645	645	640	645	4117500	482.96	348.7	304.693	286.34	85.25
13-11-2006	640	645	640	640	2063000	489.68	353	307.427	288.325	81.51
14-11-2006	645	665	640	665	4274000	496.78	357.55	310.393	290.475	85.05
15-11-2006	665	665	660	665	2064500	504	362.1	313.36	292.625	85.05
16-11-2006	665	685	665	685	5272000	511.62	366.92	316.46	294.875	87.30
17-11-2006	685	695	685	695	2126500	519.4	371.82	319.573	297.175	88.25
20-11-2006	695	700	695	700	4132000	527.08	376.77	322.687	299.525	88.71
21-11-2006	700	700	695	695	2340500	534.14	381.62	325.767	301.85	85.15
22-11-2006	695	710	695	710	3575000	540.18	386.67	328.967	304.25	86.85
23-11-2006	715	720	715	715	2247000	545.58	391.74	332.2	306.51	87.37
24-11-2006	720	740	720	740	3428000	551.58	397.09	335.647	308.985	89.59
27-11-2006	740	750	740	750	2010000	558.18	402.54	339.113	311.51	90.33
28-11-2006	750	750	735	740	2896000	564.68	407.84	342.58	314.01	83.96
29-11-2006	745	750	725	740	4602000	571.08	412.94	346.047	316.52	83.96
30-11-2006	740	745	740	740	3228000	577.58	418.16	349.547	319.02	83.96
01-12-2006	745	745	740	740	2644500	584.08	423.56	353.047	321.52	83.96
04-12-2006	740	740	735	735	2050500	590.98	428.91	356.513	323.995	80.16
05-12-2006	740	740	740	740	3177500	597.9	434.21	360.027	326.495	81.09
06-12-2006	740	740	735	735	1023500	604.4	439.58	363.527	329.055	77.22
07-12-2006	735	735	725	725	1870500	610.7	444.85	366.94	331.505	70.03
08-12-2006	725	725	720	720	1729000	616.7	450.07	370.34	333.955	66.69
11-12-2006	725	725	715	720	1432500	622.7	455.27	373.707	336.405	66.69
12-12-2006	720	720	710	720	1641000	628.8	460.39	377.073	338.815	66.69
13-12-2006	720	720	715	720	2613500	634.9	465.59	380.44	341.24	66.69
14-12-2006	715	720	715	720	2172000	640.9	470.83	383.807	343.65	66.69
15-12-2006	720	720	715	715	356000	646.1	475.98	387.14	346.035	62.38
18-12-2006	720	720	715	720	2236000	651.5	481.12	390.507	348.47	64.83
19-12-2006	720	720	710	715	1932000	656.2	486.21	393.807	350.87	60.58
20-12-2006	715	715	715	715	350000	660.5	491.22	397.04	353.305	60.58
21-12-2006	715	715	710	710	2555000	664.5	496.2	400.273	355.705	56.30
26-12-2006	710	710	710	710	582500	667.9	501.16	403.473	358.115	56.30
27-12-2006	710	710	705	710	1151500	671.4	506.2	406.707	360.54	56.30
28-12-2006	710	710	695	710	6990500	675.2	511.2	410.007	362.965	56.30
02-01-2007	695	705	695	705	310500	678	516.15	413.273	365.39	51.42
03-01-2007	690	695	685	690	1275000	680.9	520.95	416.44	367.74	40.16
04-01-2007	685	690	685	690	97000	683.8	525.65	419.607	370.075	40.16
05-01-2007	690	695	690	695	1267500	686.6	530.34	422.807	372.36	44.83
08-01-2007	690	690	690	690	1217000	689.3	535.06	425.973	374.61	41.36
09-01-2007	690	690	690	690	1060500	691.7	539.78	429.173	376.91	41.36
10-01-2007	690	690	685	690	1005000	693.2	544.5	432.44	379.26	41.36
11-01-2007	695	695	690	695	325000	694.8	549.29	435.72	381.635	46.53
12-01-2007	695	725	690	725	3616000	696.8	554.38	439.22	384.16	65.95
15-01-2007	755	865	755	835	21267500	701	560.57	443.387	387.235	86.01
16-01-2007	840	875	835	870	11020000	705.9	567.07	447.787	390.485	88.36
17-01-2007	870	950	865	950	19121500	712.3	574.35	452.733	394.135	91.77
18-01-2007	960	1115	950	1040	27619500	720.5	582.47	458.267	398.195	93.92
19-01-2007	1040	1070	930	950	9068000	726.9	589.67	463.233	401.795	73.27
22-01-2007	950	965	920	955	2227500	733.2	596.68	468.2	405.47	73.62
23-01-2007	955	1015	955	990	20193500	740.2	604.04	473.4	409.32	75.97
24-01-2007	1000	1015	975	975	7861500	746.8	611.15	478.5	413.095	72.97
25-01-2007	980	995	935	940	3315500	752.7	617.83	483.367	416.695	66.38
26-01-2007	930	960	880	950	9585000	758.9	624.29	488.3	420.295	67.29
29-01-2007	955	970	905	940	2534500	764.4	630.59	493.167	423.895	65.38
30-01-2007	940	945	925	945	794500	770	637	498.067	427.52	65.90
31-01-2007	940	940	925	935	223000	775	643.31	502.947	431.095	63.84
01-02-2007	935	965	935	945	715000	780	649.7	507.88	434.68	65.02
02-02-2007	950	990	950	960	5378500	785.2	656.14	512.913	438.315	66.77
05-02-2007	955	970	955	955	1122000	790.4	662.27	517.88	441.925	65.59
06-02-2007	955	955	940	940	393500	795	667.59	522.78	445.475	62.05
07-02-2007	945	960	945	955	130500	799.8	672.69	527.76	449.1	64.14
08-02-2007	960	970	940	945	1392500	803.9	677.74	532.693	452.71	61.70
09-02-2007	945	975	945	950	3038500	807.9	683.04	537.66	456.31	62.47
12-02-2007	955	960	945	950	2189500	812.1	688.39	542.593	459.96	62.47
13-02-2007	960	985	950	970	4508000	816.7	693.89	547.527	463.71	65.66
14-02-2007	980	1005	975	975	5004500	821.4	699.49	552.573	467.51	66.43
15-02-2007	975	985	970	970	435000	826	705.04	557.707	471.285	64.86
16-02-2007	970	970	960	965	463500	830.6	710.79	562.807	475.035	63.26
19-02-2007	980	1000	980	985	1723000	835.5	716.7	567.973	478.895	66.80
20-02-2007	985	1080	985	1075	5779000	842.3	723.35	573.82	483.22	77.35
21-02-2007	1100	1130	1050	1060	7248000	849	729.85	579.567	487.455	73.18
22-02-2007	1060	1090	1030	1030	1676000	855.2	735.95	585.113	491.555	65.55
23-02-2007	1030	1050	1010	1040	944000	861.6	742.15	590.713	495.68	66.80
26-02-2007	1040	1060	1040	1040	1936000	868	748.4	596.26	499.805	66.80
27-02-2007	1040	1040	1010	1010	1897000	873.8	754.35	601.66	503.78	59.35
28-02-2007	900	990	900	970	3288500	878.8	759.85	606.82	507.555	51.17
01-03-2007	990	990	960	960	671500	883.7	764.9	611.887	511.28	49.34
02-03-2007	960	965	960	960	1165500	888.5	770	616.913	515.005	49.34
05-03-2007	950	965	920	930	837500	892.8	774.5	621.74	518.555	43.87
06-03-2007	950	950	935	935	300000	897.2	778.85	626.547	522.08	44.96
07-03-2007	950	970	940	940	1033500	901.8	783.15	631.4	525.655	46.10
08-03-2007	950	975	950	960	1095500	906.8	787.35	636.373	529.305	50.48
09-03-2007	960	965	955	955	671000	911.7	791.55	641.367	532.955	49.40
12-03-2007	980	985	965	970	610000	916.9	796.05	646.433	536.73	52.68
13-03-2007	975	985	970	970	1467500	922.2	800.1	651.5	540.505	52.68
14-03-2007	950	990	950	955	2341500	927.5	804.2	656.467	544.205	49.00
15-03-2007	955	970	955	965	475500	933	808.4	661.433	547.955	51.43
16-03-2007	960	970	960	960	428000	938.3	812.45	666.327	551.68	50.14
20-03-2007	965	965	955	955	419500	943.6	816.45	671.24	555.38	48.83
21-03-2007	960	960	950	950	285500	948.8	820.25	676.12	559.08	47.48
22-03-2007	950	965	950	955	1087500	954.1	823.65	681.033	562.855	48.99
23-03-2007	960	965	955	955	310500	959.3	827.05	685.96	566.615	48.99
26-03-2007	950	960	950	950	258500	963.8	830.3	690.853	570.365	47.41
27-03-2007	950	980	950	970	1663000	966.5	833.75	695.88	574.165	53.84
28-03-2007	985	1010	975	975	4797500	968.6	837.25	700.913	577.99	55.31
29-03-2007	970	1025	970	1000	8076000	969.6	840.95	706.1	581.95	61.85
30-03-2007	1010	1010	980	990	870000	968.6	844.55	711.18	585.85	58.18
02-04-2007	990	1000	980	980	884500	969.2	848.05	716.18	589.725	54.69
03-04-2007	980	995	980	990	901500	969.9	851.55	721.087	593.625	57.44
04-04-2007	990	1000	985	990	1831000	969.9	855.05	725.993	597.525	57.44
05-04-2007	990	1010	985	995	3375500	970.3	858.55	730.867	601.45	58.89
09-04-2007	990	1010	990	1000	385500	971.5	862.1	735.72	605.4	60.34
10-04-2007	1000	1010	980	980	2052000	972.1	865.5	740.227	609.25	52.37
11-04-2007	995	995	975	975	399500	972.8	868.6	744.66	613.075	50.57
12-04-2007	975	980	975	980	185000	973.5	871.75	749.167	616.925	52.33
13-04-2007	980	990	975	980	264000	974.4	874.7	753.673	620.81	52.33
16-04-2007	1000	1000	985	995	1673000	975.4	877.7	758.267	624.76	57.60
17-04-2007	1015	1055	1000	1040	6157500	977	881.1	763.093	628.935	68.75
18-04-2007	1050	1080	1040	1050	3947000	978.9	884.65	767.813	633.135	70.60
19-04-2007	1060	1070	1020	1030	2324000	980.7	887.85	771.96	637.26	62.61
20-04-2007	1050	1060	1020	1030	1937500	982.2	891	775.86	641.37	62.61
23-04-2007	1040	1060	1030	1050	2456000	984.3	894.1	779.927	645.595	66.95
24-04-2007	1050	1210	1020	1190	144587000	989.1	898.5	785.06	650.52	82.36
25-04-2007	1200	1200	1110	1120	84409500	992.5	902.3	789.76	655.07	65.83
26-04-2007	1130	1160	1110	1130	25908000	995.7	906.2	794.493	659.57	66.85
27-04-2007	1130	1210	1120	1190	118187000	1000	910.7	799.66	664.43	72.23
30-04-2007	1200	1240	1190	1200	61850000	1004.6	915.3	804.893	669.43	73.02
01-05-2007	1200	1220	1170	1180	33816500	1008.9	919.75	810.16	674.33	68.82
02-05-2007	1180	1200	1150	1170	10716000	1012.6	924.05	815.333	679.13	66.76
03-05-2007	1190	1210	1180	1190	26617000	1014.9	928.6	820.533	684.09	68.78
04-05-2007	1190	1230	1180	1190	26131500	1017.5	933.25	825.733	689.05	68.78
07-05-2007	1200	1230	1200	1210	42022000	1021.1	938.15	831	694.11	70.83
08-05-2007	1210	1220	1200	1210	18903500	1024.5	943.05	836.267	699.16	70.83
09-05-2007	1210	1220	1200	1210	5726000	1027.9	947.95	841.567	704.17	70.83
10-05-2007	1220	1250	1200	1240	51960500	1032.5	953.15	847.067	709.37	74.03
11-05-2007	1210	1440	1200	1350	182820000	1040.1	959.45	853.267	715.14	81.88
14-05-2007	1370	1420	1360	1370	86521500	1048.3	966	859.367	720.99	82.89
15-05-2007	1390	1390	1330	1340	46232000	1055.9	972.2	865.3	726.66	76.03
16-05-2007	1350	1370	1310	1310	30499000	1063.5	978.15	870.833	732.18	69.81
21-05-2007	1320	1320	1270	1280	12767000	1070.4	983.8	876.033	737.51	64.15
22-05-2007	1290	1340	1280	1290	22266000	1077.4	989.6	881.233	742.9	65.16
23-05-2007	1300	1310	1290	1300	12623500	1084.2	995.5	886.3	748.33	66.19
24-05-2007	1300	1330	1280	1290	24989500	1090.9	1001.3	891.333	753.75	64.15
25-05-2007	1270	1310	1270	1270	8794500	1096.9	1006.9	896.333	759.05	60.16
28-05-2007	1280	1300	1280	1290	7111500	1103.3	1012.75	901.167	764.45	62.66
29-05-2007	1290	1300	1270	1280	6352000	1109.8	1018.65	906.067	769.8	60.61
30-05-2007	1270	1290	1260	1270	6817000	1115.9	1024.45	910.9	775.05	58.55
31-05-2007	1280	1290	1250	1270	8285500	1122.1	1030.2	915.667	780.27	58.55
04-06-2007	1270	1270	1230	1240	6754000	1127.8	1035.7	920.233	785.38	52.35
05-06-2007	1240	1290	1230	1230	17946000	1133.4	1041.1	924.633	790.44	50.43
06-06-2007	1220	1250	1210	1230	5092000	1138.9	1046.5	928.733	795.5	50.43
07-06-2007	1220	1240	1220	1230	4208000	1144.4	1051.85	932.833	800.57	50.43
08-06-2007	1210	1260	1210	1230	24512000	1150	1056.9	936.867	805.64	50.43
11-06-2007	1240	1250	1230	1240	8729000	1155.4	1060.95	940.967	810.76	52.76
12-06-2007	1250	1250	1190	1200	12827500	1159.9	1064.25	944.8	815.66	43.88
13-06-2007	1210	1230	1180	1190	6120500	1163.7	1066.65	948.533	820.5	41.98
14-06-2007	1220	1230	1210	1230	8544000	1168.5	1068.55	952.533	825.51	51.11
15-06-2007	1230	1350	1230	1350	62503000	1175.9	1072.55	957.333	831.11	67.58
18-06-2007	1350	1370	1270	1290	57862500	1181.9	1075.9	961.667	836.29	57.20
19-06-2007	1300	1310	1290	1300	12936500	1188.1	1079	966.067	841.52	58.35
20-06-2007	1320	1330	1290	1290	24172000	1194	1082.15	970.367	846.65	56.71
21-06-2007	1300	1340	1290	1300	43514500	1200	1085.75	974.733	851.79	57.98
22-06-2007	1310	1320	1190	1210	57226000	1204.6	1088.35	978.533	856.32	45.14
25-06-2007	1210	1230	1150	1160	29142000	1208.3	1090.55	981.833	860.57	39.86
26-06-2007	1160	1180	1130	1130	10001500	1211.3	1092.4	984.933	864.7	37.06
27-06-2007	1130	1130	1060	1080	33483500	1213.3	1093.85	987.567	868.58	32.91
28-06-2007	1100	1100	980	1090	48309500	1215.2	1095.3	990.2	872.5	34.49
29-06-2007	1100	1180	1100	1140	58180000	1217.2	1097.1	993.133	876.62	41.86
02-07-2007	1150	1160	1130	1150	21389500	1219.2	1099.05	996.167	880.66	43.24
03-07-2007	1150	1150	1120	1140	9156000	1221.4	1101.05	999.033	884.32	42.17
04-07-2007	1140	1140	1130	1140	3590000	1223.6	1102.9	1001.867	887.795	42.17
05-07-2007	1140	1150	1120	1130	3790500	1225.2	1104.75	1004.467	891.245	40.98
06-07-2007	1130	1130	1100	1110	6639500	1223.6	1106.35	1006.867	894.695	38.65
09-07-2007	1110	1200	1110	1160	51262500	1224.4	1108.45	1009.667	898.42	46.80
10-07-2007	1170	1210	1150	1160	31946000	1225	1110.35	1012.467	902.12	46.80
11-07-2007	1150	1170	1150	1160	11088000	1224.4	1112.2	1015.267	905.845	46.80
12-07-2007	1170	1170	1140	1140	8718500	1223.2	1113.9	1017.933	909.47	43.89
13-07-2007	1150	1170	1140	1150	3782000	1222.6	1115.75	1020.7	913.27	45.71
16-07-2007	1190	1190	1140	1150	29629500	1222.2	1117.4	1023.433	917.05	45.71
17-07-2007	1150	1170	1150	1170	10653000	1221.8	1118.35	1026.333	920.85	49.51
18-07-2007	1170	1170	1150	1160	4144000	1221.2	1119.35	1029.233	924.6	47.71
19-07-2007	1160	1170	1150	1160	8683000	1220.2	1120.65	1032.167	928.3	47.71
20-07-2007	1170	1170	1140	1150	7481500	1219	1121.75	1035.033	931.95	45.78
23-07-2007	1150	1160	1140	1150	13161500	1217.8	1122.85	1037.9	935.625	45.78
24-07-2007	1150	1150	1130	1140	7772500	1215.8	1124.15	1040.7	939.25	43.73
25-07-2007	1130	1140	1110	1120	11132000	1211.2	1125.65	1043.367	942.75	39.89
26-07-2007	1120	1150	1120	1150	15857000	1206.8	1127.55	1046.267	946.225	47.36
27-07-2007	1120	1160	1110	1120	8486000	1202.4	1129.15	1048.933	949.575	41.77
30-07-2007	1120	1130	1090	1130	3382500	1198.8	1131.15	1051.7	952.825	44.14
31-07-2007	1120	1140	1120	1140	4021500	1196	1133.2	1054.533	956.025	46.48
01-08-2007	1130	1130	1050	1090	11041000	1192	1134.7	1057.067	958.925	37.91
02-08-2007	1120	1120	1060	1070	10147000	1187.4	1135.8	1059.467	961.575	35.13
03-08-2007	1080	1080	1030	1030	6593500	1182.2	1136.55	1061.6	964.05	30.32
06-08-2007	1000	1000	950	970	6379000	1176.2	1136.55	1063.333	966.3	24.83
07-08-2007	1000	1000	950	980	5574000	1170	1136.65	1065.167	968.375	27.20
08-08-2007	980	1010	980	1000	18319000	1164.4	1137.1	1067.233	970.65	31.82
09-08-2007	1020	1020	980	990	6184500	1158.8	1137.35	1069.233	972.875	30.77
10-08-2007	940	980	930	980	5276500	1153	1137.55	1071.133	975	29.71
13-08-2007	970	980	970	970	966500	1147.6	1137.7	1073	977.075	28.65
14-08-2007	970	990	970	990	3515000	1142.8	1138.1	1075	979.175	33.74
15-08-2007	970	970	880	920	13224000	1136.6	1137.75	1076.533	980.7	26.59
16-08-2007	900	900	840	880	33148000	1129.6	1137	1077.767	982.025	23.52
20-08-2007	920	930	880	890	7218500	1122.8	1136.4	1078.867	983.35	25.83
21-08-2007	890	890	850	870	5718000	1115.4	1135.4	1079.1	984.575	24.25
22-08-2007	880	900	870	900	5534000	1109.4	1134.65	1079.3	985.95	31.04
23-08-2007	910	1060	910	1050	38495000	1106.6	1135.15	1079.967	988.05	53.49
24-08-2007	1030	1040	990	1030	8871500	1102.6	1135.55	1079.9	990.05	51.10
27-08-2007	1040	1040	1010	1010	2214000	1095.8	1135.85	1080.3	991.95	48.76
28-08-2007	1010	1020	980	990	3663000	1089.8	1135.85	1080.533	993.7	46.46
29-08-2007	960	990	960	980	3251000	1083.4	1135.75	1080.467	995.4	45.31
30-08-2007	1000	1000	970	980	1688000	1077.2	1135.6	1080.5	997.075	45.31
31-08-2007	980	1010	980	1010	2931500	1071.4	1135.7	1080.967	998.9	49.64
03-09-2007	1010	1010	1000	1010	4170000	1067.4	1136	1081.367	1000.75	49.64
04-09-2007	1000	1000	980	990	339000	1064	1136.15	1081.7	1002.375	46.78
05-09-2007	1000	1030	1000	1000	20533000	1061.4	1136.35	1082.067	1004.05	48.38
06-09-2007	1000	1010	1000	1000	1706000	1059.8	1136.55	1082.5	1005.625	48.38
07-09-2007	1000	1010	1000	1010	944500	1058.2	1136.7	1082.933	1007.2	50.13
10-09-2007	990	1010	990	1010	913000	1055.6	1136.4	1083.267	1008.75	50.13
11-09-2007	1010	1010	1000	1010	3551000	1052.8	1136	1083.633	1010.325	50.13
12-09-2007	1000	1020	1000	1010	1551500	1050.2	1135.8	1084.1	1011.825	50.13
13-09-2007	1000	1000	980	1000	2812000	1047.4	1135.5	1084.4	1013.25	47.95
14-09-2007	1000	1010	990	1000	1733000	1044.8	1135	1084.767	1014.55	47.95
17-09-2007	990	1000	990	1000	750500	1042.6	1133.1	1085.1	1015.8	47.95
18-09-2007	990	1000	990	1000	834500	1039.4	1131.9	1085.433	1017.1	47.95
19-09-2007	1010	1030	1000	1010	8512500	1036.4	1130.7	1085.7	1018.45	50.82
20-09-2007	1010	1020	1000	1020	4482000	1033.6	1129	1086	1019.85	53.58
21-09-2007	1010	1010	1010	1010	5631500	1031	1127.1	1086.267	1021.2	50.53
24-09-2007	1020	1050	1020	1050	9926000	1029	1125.8	1086.833	1022.775	60.28
25-09-2007	1040	1090	1040	1070	15236500	1027.4	1124.8	1087.4	1024.425	64.09
26-09-2007	1080	1160	1080	1150	29115500	1027	1124.4	1087.9	1026.5	74.59
27-09-2007	1160	1180	1120	1140	10850500	1026.6	1123.9	1088.433	1028.575	71.77
28-09-2007	1130	1140	1110	1130	2550000	1026	1123.1	1089.1	1030.625	68.96
01-10-2007	1130	1150	1130	1130	6750000	1025.6	1122.3	1089.7	1032.675	68.96
02-10-2007	1150	1240	1150	1220	91411000	1027	1122.4	1090.9	1035.175	77.97
03-10-2007	1230	1270	1210	1240	57872000	1029	1122.4	1092.433	1037.775	79.40
04-10-2007	1230	1250	1220	1240	21493500	1031.4	1121.3	1094.233	1040.375	79.40
05-10-2007	1240	1240	1210	1220	8813000	1032.8	1119.8	1095.967	1042.9	73.84
08-10-2007	1220	1220	1190	1200	1972000	1034.4	1118.4	1097.567	1045.3	68.66
09-10-2007	1200	1220	1200	1200	7364000	1035.8	1117.3	1099.367	1047.725	68.66
10-10-2007	1210	1240	1200	1230	10694000	1037.6	1116.8	1101.333	1050.3	72.07
11-10-2007	1230	1250	1220	1250	51328000	1040.8	1116.4	1103.4	1053	74.09
17-10-2007	1230	1250	1230	1250	25952000	1044.4	1115.9	1105.333	1055.7	74.09
18-10-2007	1250	1270	1230	1230	20331500	1048.4	1115.3	1107.167	1058.3	68.35
19-10-2007	1230	1250	1210	1230	14538000	1053.6	1114.9	1108.9	1060.9	68.35
22-10-2007	1180	1220	1170	1210	11636500	1058.2	1114.1	1110.5	1063.425	62.71
23-10-2007	1230	1230	1210	1220	1720500	1062.6	1113.5	1112.267	1066.075	64.30
24-10-2007	1240	1240	1200	1200	8021000	1066.8	1112.8	1113.833	1068.625	58.90
25-10-2007	1230	1230	1220	1220	5766000	1071.6	1112.3	1115.567	1071.25	62.31
26-10-2007	1220	1240	1200	1200	2268500	1076.2	1111.9	1117.2	1073.8	57.20
29-10-2007	1220	1230	1210	1210	3041000	1080.6	1111.7	1118.933	1076.4	59.01
30-10-2007	1210	1220	1210	1210	1784000	1086.4	1111.5	1120.633	1079	59.01
31-10-2007	1210	1240	1210	1230	18432000	1093.4	1111.5	1122.467	1081.675	62.67
01-11-2007	1240	1270	1230	1240	28727000	1100.4	1111.6	1124.4	1084.25	64.38
02-11-2007	1230	1240	1220	1220	2694500	1107.4	1111.4	1126.067	1086.175	58.59
05-11-2007	1220	1220	1210	1210	2636000	1113.6	1111.5	1127.633	1087.875	55.89
06-11-2007	1210	1210	1210	1210	872500	1116.8	1111.7	1129.033	1089.175	55.89
07-11-2007	1230	1240	1210	1220	5138500	1120.6	1111.6	1130.567	1090.075	58.13
08-11-2007	1200	1210	1190	1200	2946000	1124.4	1110.1	1132.033	1091.325	52.40
09-11-2007	1200	1210	1190	1190	1454000	1128.4	1109.1	1133.367	1092.5	49.75
12-11-2007	1200	1200	1170	1170	556500	1132.2	1107.8	1134.567	1093.4	44.88
13-11-2007	1170	1170	1150	1160	703000	1135.8	1106.5	1135.667	1094.325	42.63
14-11-2007	1180	1180	1160	1160	247500	1138.8	1105.1	1136.733	1095.425	42.63
15-11-2007	1170	1170	1150	1150	124500	1141.6	1104.5	1137.867	1096.425	40.29
16-11-2007	1130	1140	1120	1140	265500	1144.6	1104.3	1138.967	1097.425	38.03
19-11-2007	1140	1140	1070	1100	6963000	1146.6	1104	1139.767	1098.2	30.66
20-11-2007	1050	1110	1050	1100	430500	1148.6	1104.2	1140.567	1099.025	30.66
21-11-2007	1140	1140	1050	1140	1318500	1151.2	1104.7	1141.533	1100	43.39
22-11-2007	1100	1100	1080	1090	1050000	1152.8	1104.2	1141.867	1100.65	34.79
23-11-2007	1080	1080	1040	1050	2113000	1153.6	1103.2	1141.867	1101.125	29.72
26-11-2007	1100	1100	1060	1090	252000	1155.2	1102.7	1142.267	1101.875	39.26
27-11-2007	1090	1090	1070	1070	458500	1156.6	1102	1142.533	1102.45	36.58
28-11-2007	1080	1090	1080	1080	499500	1158.2	1101.5	1142.733	1103.125	38.83
29-11-2007	1090	1100	1050	1050	388500	1159.2	1100.9	1141.8	1103.625	34.84
30-11-2007	1060	1090	1060	1070	441000	1160.6	1100	1141.467	1104.225	39.31
03-12-2007	1090	1090	1070	1070	582000	1161.8	1099.1	1141.067	1104.725	39.31
04-12-2007	1060	1060	1010	1050	651500	1162.4	1098	1140.133	1105.1	36.42
05-12-2007	1050	1070	1050	1060	1434500	1163.4	1097.2	1139.2	1105.55	38.84
06-12-2007	1070	1070	1060	1070	2628500	1163.8	1096.4	1138.467	1106.075	41.26
07-12-2007	1070	1090	1070	1070	1799000	1163.8	1095.6	1137.8	1106.5	41.26
10-12-2007	1070	1070	1050	1070	2183500	1162.2	1094.6	1137	1106.475	41.26
11-12-2007	1050	1060	1050	1050	920000	1160.4	1093.5	1136.067	1106.425	37.55
12-12-2007	1050	1060	1050	1050	3498000	1158.8	1092.4	1135	1106.525	37.55
13-12-2007	1050	1050	1020	1030	2880500	1156.8	1091.2	1133.8	1106.475	34.01
14-12-2007	1020	1040	1020	1030	1096500	1153	1090	1132.6	1106.425	34.01
17-12-2007	1040	1040	1010	1020	1706500	1148.6	1088.8	1131.133	1106.475	32.25
18-12-2007	1010	1040	1010	1020	923000	1144.2	1087.8	1128.933	1106.725	32.25
19-12-2007	1030	1030	1030	1030	1400000	1140.4	1086.6	1126.667	1107.075	36.09
26-12-2007	1030	1050	1030	1040	589500	1137.2	1085.8	1124.667	1107.475	39.77
27-12-2007	1050	1060	1040	1050	340500	1134.2	1085	1122.933	1108.075	43.29
28-12-2007	1050	1080	1050	1050	28431500	1130.6	1084.1	1121.4	1108.65	43.29
02-01-2008	1060	1200	1060	1200	8385000	1129.6	1085.2	1120.8	1109.95	71.86
03-01-2008	1190	1200	1150	1160	2865500	1127.8	1086.1	1119.867	1110.95	62.78
04-01-2008	1150	1190	1150	1180	4914000	1126.8	1087.6	1119.133	1112.075	65.15
07-01-2008	1170	1190	1170	1170	982500	1125.6	1089.6	1118.467	1113.075	62.99
08-01-2008	1170	1170	1120	1130	1479500	1124	1091.1	1117.4	1113.875	55.11
09-01-2008	1120	1120	1120	1120	805500	1122	1092.3	1116.333	1114.7	53.32
14-01-2008	1100	1140	1100	1120	4040500	1120.4	1093.6	1115.333	1115.475	53.32
15-01-2008	1130	1130	1090	1100	4243500	1118	1094.8	1114.2	1116.175	49.57
16-01-2008	1070	1080	1040	1040	1293500	1114.8	1095.5	1112.867	1116.6	40.40
17-01-2008	1090	1090	1030	1040	2121000	1111.4	1096	1111.6	1117.05	40.40
18-01-2008	1020	1030	1010	1030	179000	1107.8	1097.1	1110.267	1117.425	39.01
21-01-2008	1000	1090	1000	1000	922500	1103.2	1098.3	1108.733	1117.65	35.10
22-01-2008	990	1000	850	870	1696500	1095.8	1098.1	1106.333	1117.25	23.90
23-01-2008	930	960	910	960	1277500	1090.6	1099	1104.467	1117.2	38.52
24-01-2008	1000	1030	950	990	1720500	1086.2	1099.9	1103.067	1117.275	42.49
25-01-2008	1010	1040	990	1030	3496000	1082.6	1099.7	1102	1117.425	47.36
28-01-2008	1010	1010	1000	1010	2222000	1078.4	1099.5	1100.533	1117.525	45.30
29-01-2008	1020	1020	990	1000	4785000	1074.4	1099.4	1098.2	1117.625	44.25
30-01-2008	1010	1020	1000	1010	5006500	1070.8	1099.6	1096.333	1117.725	45.60
31-01-2008	1000	1010	1000	1010	4509000	1067.6	1099.9	1094.4	1117.825	45.60
01-02-2008	1010	1020	990	990	5479000	1064.2	1100	1092.4	1117.8	43.18
04-02-2008	1000	1050	990	1000	4818000	1061	1099.9	1090.4	1117.8	44.76
05-02-2008	990	1020	980	1000	3501000	1058	1099.8	1089	1117.9	44.76
06-02-2008	970	980	960	960	2077000	1054.4	1099.5	1087.667	1117.825	39.65
11-02-2008	960	960	920	930	3060000	1051	1098.8	1086.333	1117.575	36.31
12-02-2008	940	960	900	910	2238500	1047.2	1097.9	1085.2	1117.225	34.24
13-02-2008	920	930	910	920	1712000	1042.8	1097	1084.067	1116.85	36.20
14-02-2008	930	940	920	930	1403500	1039.6	1096.2	1082.667	1116.3	38.18
15-02-2008	920	940	920	940	1241000	1037.4	1095.5	1081.267	1115.75	40.19
18-02-2008	940	960	940	960	2465000	1034.8	1095	1080.067	1115.4	44.09
19-02-2008	960	990	960	970	3676500	1032.8	1094.7	1078.933	1115.1	45.99
20-02-2008	970	970	930	940	1705500	1030	1094.1	1077.667	1114.55	41.45
21-02-2008	950	950	930	940	2557000	1027.8	1093.5	1076.533	1113.3	41.45
22-02-2008	920	920	900	900	2479500	1024.4	1092.5	1074.8	1112.2	35.95
25-02-2008	910	920	900	910	4278500	1021.2	1091.5	1073.133	1111.1	38.16
26-02-2008	910	910	900	910	2087500	1018.4	1090.4	1071.467	1109.7	38.16
27-02-2008	910	910	900	910	2164500	1015.4	1089.4	1069.933	1108.25	38.16
28-02-2008	910	910	900	910	1496000	1012.2	1088	1068.333	1106.9	38.16
29-02-2008	910	910	870	890	2030500	1008.6	1086.2	1066.6	1105.5	34.92
03-03-2008	870	870	860	870	1414000	1004.6	1083.4	1064.6	1103.9	31.99
04-03-2008	880	920	870	890	3228000	1001.4	1080.9	1062.8	1102.4	37.62
05-03-2008	890	910	890	900	2455500	998.4	1078.6	1061.067	1100.85	40.28
06-03-2008	900	910	900	910	3238000	996	1076.4	1059.467	1099.35	42.90
10-03-2008	900	900	860	860	1423500	992.6	1072.8	1057.533	1097.6	34.70
11-03-2008	850	860	830	860	2037500	989.4	1069	1055.667	1095.7	34.70
12-03-2008	860	870	840	860	2300500	986.2	1065.2	1053.933	1093.25	34.70
13-03-2008	850	850	740	740	1976500	980.4	1060.4	1051.2	1090.1	22.06
14-03-2008	750	750	700	740	913500	974.4	1055.8	1048.667	1087.1	22.06
17-03-2008	630	720	630	720	312500	967.8	1051	1045.933	1084.15	20.60
18-03-2008	670	740	660	740	772000	961.6	1046.1	1043.267	1081.45	25.86
19-03-2008	770	780	720	720	1228000	952	1040.8	1040.8	1078.6	24.14
24-03-2008	730	740	700	700	808500	942.8	1035.3	1038.333	1075.6	22.52
25-03-2008	710	750	700	700	1288000	933.2	1030	1036.133	1072.65	22.52
26-03-2008	700	750	700	750	1736500	924.8	1025.2	1034.667	1070.05	35.10
27-03-2008	740	740	730	740	233500	917	1020.5	1033.067	1067.3	33.92
28-03-2008	740	760	740	750	1175500	909.6	1015.8	1031.4	1064.65	36.24
31-03-2008	760	770	710	740	1234500	902	1011.2	1029.733	1062	34.92
01-04-2008	740	740	720	720	867500	894.4	1006.2	1028	1059.25	32.38
02-04-2008	760	760	710	720	1136000	888	1001.4	1026.333	1056.65	32.38
03-04-2008	710	710	640	670	1251500	880.6	996	1024.2	1053.85	26.74
04-04-2008	700	700	660	670	677000	873.4	990.6	1022.533	1051.05	26.74
07-04-2008	680	680	650	650	885000	866.4	984.8	1021	1048.15	24.74
08-04-2008	650	670	650	650	506500	862	978.9	1019.4	1045.25	24.74
09-04-2008	650	650	610	650	148000	855.8	973.2	1017.933	1042.3	24.74
10-04-2008	620	710	610	660	1053000	849.2	967.7	1016.333	1039.6	28.09
11-04-2008	660	720	660	660	3663500	841.8	962.2	1013.733	1036.95	28.09
14-04-2008	650	690	640	660	570000	834.8	956.6	1011.267	1034.1	28.09
15-04-2008	700	700	660	660	1659500	828	951.2	1008.933	1030.65	28.09
16-04-2008	670	700	670	690	497500	821.6	946.2	1006.933	1027.65	39.06
17-04-2008	720	800	690	700	11371000	815.4	941.5	1005.067	1024.65	42.23
18-04-2008	700	700	680	700	128000	809.6	936.9	1003.2	1021.7	42.23
21-04-2008	680	680	670	680	627500	803.2	932.1	1001	1018.6	37.69
22-04-2008	670	670	670	670	302000	796.6	927.3	998.733	1015.9	35.63
23-04-2008	670	670	660	660	130500	790.6	922.5	996.533	1013.4	33.64
24-04-2008	670	670	650	660	379500	785.2	918.1	994.267	1011.05	33.64
25-04-2008	650	660	640	650	207500	780	913.6	991.933	1008.9	31.61
28-04-2008	650	650	650	650	315000	774.6	908.7	989.533	1006.7	31.61
29-04-2008	660	660	640	650	278500	769	904.3	987.133	1004.25	31.61
30-04-2008	650	660	640	650	923000	763.2	900.3	984.733	1001.75	31.61
02-05-2008	640	650	640	640	930500	756.8	895.8	982.267	999.25	29.22
05-05-2008	640	640	640	640	764500	750.2	891.5	979.867	996.75	29.22
06-05-2008	640	640	630	640	1009000	744.2	887.1	977.467	994.3	29.22
07-05-2008	640	640	630	640	216000	738.2	883	975.067	991.95	29.22
08-05-2008	640	640	630	630	252000	732.8	878.6	972.6	989.3	26.53
09-05-2008	630	630	620	620	341500	727	874.1	970	986.6	24.14
12-05-2008	630	640	630	640	13000	721.6	870	967.467	984	36.48
13-05-2008	640	640	620	640	6085500	716.2	865.8	965	981.5	36.48
14-05-2008	630	630	620	630	2877000	710.6	861.4	962.2	978.9	33.34
15-05-2008	630	630	620	630	869000	705.4	857	959.267	976.3	33.34
16-05-2008	630	630	620	630	445500	700.6	852.6	955.8	973.6	33.34
19-05-2008	630	630	620	630	724500	695.4	848.4	952.4	970.95	33.34
21-05-2008	620	620	600	600	2722000	689.4	843.9	948.867	968.15	24.73
22-05-2008	590	600	580	590	2806500	683	839.5	945.267	965.35	22.64
23-05-2008	600	620	560	560	9482500	677	834.8	940.867	962.4	17.77
26-05-2008	570	590	570	580	906500	671.4	830.4	936.467	959.6	28.77
27-05-2008	580	580	550	560	965000	665.4	825.8	931.933	956.8	25.14
28-05-2008	570	570	540	550	4388000	661.6	821	927.467	953.8	23.55
29-05-2008	550	550	540	540	409500	657.6	816	923.067	950.9	22.04
30-05-2008	540	540	520	520	671500	653.6	810.7	918.533	947.85	19.37
02-06-2008	520	520	450	450	1492000	647.8	804.7	913.333	944.4	13.30
03-06-2008	470	510	470	485	2098500	643.1	797.55	908.233	941.375	25.82
04-06-2008	485	485	480	485	811000	638.8	790.8	903.133	938.45	25.82
05-06-2008	480	485	480	485	185000	634.5	783.85	898.167	935.725	25.82
06-06-2008	480	490	480	485	253500	629.2	777	893.2	933.3	25.82
09-06-2008	480	485	470	470	577500	623.8	770.4	888.267	930.75	23.84
10-06-2008	470	470	450	460	1073000	618	763.8	883.2	928.05	22.59
11-06-2008	465	465	455	460	489000	612.4	757.2	878.267	925.4	22.59
12-06-2008	445	460	425	450	336500	607	750.7	873.133	922.75	21.30
13-06-2008	450	465	440	460	3079000	601.8	744.9	868.2	920.2	25.86
16-06-2008	465	530	450	500	15819500	598.4	739.5	863.467	917.75	40.68
17-06-2008	500	610	490	520	73204000	595.4	734.4	858.867	915.75	46.45
18-06-2008	520	540	470	480	21069500	592	729.2	853.867	913.75	38.41
19-06-2008	470	485	460	470	8222000	588.4	725.2	848.733	911.65	36.70
20-06-2008	470	475	465	470	1713500	584.8	720.3	843.733	909.65	36.70
23-06-2008	460	485	455	475	4091500	581.1	715.15	838.833	907.525	38.29
24-06-2008	480	480	465	470	1857500	577.3	709.55	833.9	904.625	37.28
25-06-2008	460	470	460	470	3572000	573.5	704.15	828.9	901.825	37.28
26-06-2008	465	485	465	475	4514000	569.8	698.9	824.067	899.15	39.14
27-06-2008	465	480	465	475	3221000	565.5	693.55	819.3	896.575	39.14
30-06-2008	470	470	455	460	655500	560.7	688.05	814.567	893.975	35.48
01-07-2008	465	465	455	460	946000	555.9	682.75	809.9	891.375	35.48
02-07-2008	460	460	455	460	441500	551.5	677.35	805.233	888.625	35.48
03-07-2008	460	460	425	450	5544000	547.1	671.85	800.567	885.825	32.91
04-07-2008	450	450	435	440	832500	542.7	666.65	795.9	883.075	30.53
07-07-2008	435	440	430	440	1014500	538.3	661.75	791.5	880.275	30.53
08-07-2008	435	440	425	440	1325000	534.1	657.05	787.1	877.475	30.53
09-07-2008	430	450	430	450	866500	530.1	652.35	782.5	874.675	36.28
10-07-2008	435	440	430	440	1150500	525.9	647.45	778.167	871.825	33.31
11-07-2008	430	440	430	440	2404000	521.7	642.45	774.1	868.975	33.31
14-07-2008	430	440	430	440	434000	517.7	637.25	769.767	866.125	33.31
15-07-2008	430	430	410	430	4238000	513.5	631.85	765.5	863.275	30.22
16-07-2008	425	425	415	425	638000	509.2	626.7	761.133	860.4	28.79
17-07-2008	425	425	390	400	3211500	504.4	621.3	756.8	857.4	22.92
18-07-2008	400	400	370	390	3788000	499.6	616.2	752.267	854.35	21.07
21-07-2008	385	385	370	380	2651000	494.8	610.9	747.667	851.2	19.38
22-07-2008	370	380	365	380	757500	489.6	605.6	743.2	848	19.38
23-07-2008	380	405	380	395	5551500	484.7	600.45	738.767	844.925	29.23
24-07-2008	400	405	390	395	7432000	480	595.3	734.267	841.65	29.23
25-07-2008	390	395	390	390	331500	475.2	590.3	729.733	838.25	27.91
28-07-2008	390	400	390	395	1103000	470.5	585.55	725.233	834.475	31.25
29-07-2008	390	395	385	390	853500	465.7	580.55	720.833	830.725	29.77
31-07-2008	390	390	375	380	3275500	461.3	575.35	716.367	826.975	27.00
01-08-2008	370	385	370	385	3455500	457.2	570.1	712.067	823.25	30.48
04-08-2008	375	385	370	385	2086000	453.7	565.35	707.767	819.075	30.48
05-08-2008	375	380	360	370	4727500	449.5	560.45	703.433	814.725	26.15
06-08-2008	370	370	360	365	1134000	445.6	555.5	699.067	810.35	24.88
07-08-2008	360	360	345	355	4325000	441.7	551.65	694.567	806.025	22.52
08-08-2008	350	355	340	355	2012500	438	547.8	690	801.8	22.52
11-08-2008	340	345	330	345	6669000	434.5	544.05	685.3	797.525	20.30
12-08-2008	340	345	330	340	9905000	432.3	540.05	680.567	793.075	19.27
13-08-2008	335	360	330	340	5367000	429.4	536.25	674.833	788.525	19.27
14-08-2008	330	340	330	340	693000	426.5	532.65	669.367	783.975	19.27
15-08-2008	335	335	330	335	1537500	423.5	529	663.733	779.5	18.13
19-08-2008	330	330	325	330	1277000	420.4	524.8	658.133	775	17.04
20-08-2008	330	330	325	330	1118000	417.6	520.7	652.8	770.6	17.04
21-08-2008	330	335	330	330	843500	415	516.5	647.533	766.15	17.04
22-08-2008	335	335	325	330	2335500	412.4	512.4	642.267	761.8	17.04
25-08-2008	330	330	325	325	64000	409.9	508.45	637.1	757.325	15.76
26-08-2008	325	335	325	335	1040000	407.4	504.6	632.4	753	27.45
27-08-2008	335	360	335	350	11500500	404.4	501.4	627.8	748.7	40.74
28-08-2008	355	365	350	355	2860500	401.1	498.25	623.3	744.425	44.39
29-08-2008	360	390	355	385	23938000	399.2	495.6	619.2	740.2	60.24
01-09-2008	390	410	385	405	29398500	397.9	493.15	616.1	736.025	67.00
02-09-2008	405	405	385	400	12519000	396.5	490.65	612.367	731.925	64.07
03-09-2008	400	400	385	390	11149000	394.8	487.95	608.367	727.825	58.55
04-09-2008	385	400	385	395	8449500	393.3	485.3	604.133	723.75	60.39
05-09-2008	390	400	385	400	5914500	391.9	482.7	600.067	719.65	62.19
08-09-2008	400	420	400	410	9797000	390.6	480.2	596.133	715.7	65.57
09-09-2008	405	405	395	400	4335000	389.1	477.3	592.067	711.75	59.81
10-09-2008	400	405	395	400	22170500	387.9	474.3	588	707.9	59.81
11-09-2008	405	410	395	400	9670000	386.7	471.3	584.067	704.1	59.81
12-09-2008	400	400	385	395	5933500	385.4	468.45	580.033	700.275	56.71
15-09-2008	390	395	390	390	4876500	384.2	465.65	575.967	696.475	53.70
16-09-2008	390	405	380	405	9496000	383.5	463.1	572.267	692.8	60.47
17-09-2008	405	445	405	440	12248500	383.5	460.9	569	689.5	71.09
18-09-2008	440	450	435	450	5164000	383.7	458.9	565.933	686.25	73.29
19-09-2008	455	460	450	450	9222000	383.7	456.9	562.8	682.8	73.29
22-09-2008	450	450	440	445	2978500	383.8	454.85	559.567	679.575	70.19
23-09-2008	445	445	440	440	1746000	383.8	452.75	556.233	676.525	67.12
24-09-2008	440	455	440	455	3044500	384.1	450.9	552.867	673.35	71.19
25-09-2008	455	455	450	450	3205000	384.5	449	549.4	670.25	68.16
26-09-2008	450	455	450	450	2132500	385	447.1	546.133	667.1	68.16
29-09-2008	450	450	450	450	2520000	386	445.2	542.867	664.1	68.16
06-10-2008	405	420	405	415	11769500	386.5	443.05	539.633	660.825	49.70
07-10-2008	420	420	410	420	4099500	387.3	441.05	536.367	657.575	51.71
08-10-2008	405	405	405	405	2885000	387.8	438.7	533	654.35	45.79
13-10-2008	375	400	365	400	14242500	387.9	436.3	529.6	651.05	43.99
14-10-2008	405	410	400	400	1511000	388	434	526.2	647.7	43.99
15-10-2008	400	400	385	400	1671500	388.2	431.7	522.933	644.35	43.99
16-10-2008	380	400	365	400	2123000	388.3	429.4	519.8	641	43.99
17-10-2008	390	400	385	400	2053500	388.5	427.1	516.533	637.75	43.99
20-10-2008	395	395	385	395	1229000	388.8	425.05	513.167	634.475	41.61
21-10-2008	390	395	385	395	775500	389	423.1	509.733	631.3	41.61
22-10-2008	385	385	375	385	782000	389	421.35	506.567	628.075	36.97
23-10-2008	360	385	350	385	2195000	389.3	419.4	503.4	624.9	36.97
24-10-2008	350	365	350	360	1732500	389.2	417.4	500.067	621.6	27.94
27-10-2008	325	330	325	325	112000	388.6	415.15	497.3	618.075	20.42
28-10-2008	295	320	295	320	2005000	387.9	412.95	494.5	614.475	19.61
29-10-2008	290	300	290	300	1968500	387	410.75	491.7	610.725	16.74
30-10-2008	270	300	270	300	647500	386.2	409.25	488.767	606.975	16.74
31-10-2008	295	300	270	300	1638500	385.4	407.4	485.967	602.475	16.74
03-11-2008	290	300	285	300	1396000	384.6	405.55	483.3	598.175	16.74
04-11-2008	295	300	290	300	523500	383.9	403.7	480.633	593.775	16.74
05-11-2008	290	300	290	300	546500	383.3	401.85	477.633	589.425	16.74
06-11-2008	290	295	290	295	165500	382.6	400.1	474.667	585.25	15.84
07-11-2008	290	290	280	290	5010000	381.8	398.4	471.6	581.1	14.97
10-11-2008	290	290	280	290	166000	381	396.7	468.6	576.95	14.97
11-11-2008	290	290	290	290	1500	380.3	395.1	465.733	572.9	14.97
12-11-2008	280	280	265	280	2479000	379.2	393.3	462.8	569.1	13.17
13-11-2008	260	260	255	255	1081000	377.3	390.85	460.033	565.175	9.94
14-11-2008	240	240	230	230	1005500	374.8	387.95	457.1	561.175	7.86
17-11-2008	210	215	210	210	1380000	371.3	385.25	454.167	557.225	6.66
18-11-2008	190	205	190	205	2344000	367.3	382.6	451.2	553.9	6.40
19-11-2008	190	200	190	200	276000	363.3	379.9	448.2	550.1	6.14
20-11-2008	180	200	180	200	4348500	359.5	377.15	445.133	546.15	6.14
21-11-2008	185	185	180	185	8335000	355.3	374.3	441.967	541.925	5.38
24-11-2008	180	183	179	180	5304000	350.9	371.4	438.767	537.775	5.15
25-11-2008	180	180	168	180	1034000	346.3	368.45	435.567	533.675	5.15
26-11-2008	177	180	177	180	182500	341.9	365.5	432.167	529.525	5.15
27-11-2008	178	180	178	180	290500	337.5	362.7	428.7	525.375	5.15
28-11-2008	180	180	175	180	590000	333.1	359.9	425.233	521.325	5.15
01-12-2008	171	180	170	180	2405000	328.8	357.1	421.9	517.225	5.15
02-12-2008	169	172	169	172	1953500	324.44	354.32	418.58	513.085	4.65
03-12-2008	172	172	161	168	1130000	319.7	351.6	415.3	509.125	4.42
04-12-2008	160	168	160	168	687000	314.26	348.88	412.02	505.315	4.42
05-12-2008	165	167	165	167	58500	308.6	346.15	408.8	501.6	4.36
09-12-2008	168	169	160	167	90000	302.94	343.32	405.58	497.835	4.36
10-12-2008	165	170	165	170	885000	297.44	340.62	402.38	494.035	8.83
11-12-2008	171	172	170	171	1040000	292.06	337.93	399.187	490.19	10.33
12-12-2008	168	172	168	172	2268000	286.4	335.25	396.067	486.25	11.90
15-12-2008	175	180	175	177	202500	280.94	332.72	392.98	482.285	19.46
16-12-2008	177	178	177	178	72500	275.5	330.25	389.9	478.475	20.93
17-12-2008	180	184	180	180	165000	270.1	328.05	386.833	474.675	23.90
18-12-2008	179	188	176	188	384000	265.56	326.03	383.887	471.115	34.52
19-12-2008	184	204	184	195	185500	261.06	324.18	381.053	467.54	42.13
22-12-2008	195	205	195	200	497500	256.96	322.38	378.12	463.99	46.88
23-12-2008	185	200	185	200	81000	252.96	320.43	375.187	460.44	46.88
24-12-2008	195	200	195	200	442500	248.96	318.48	372.32	456.89	46.88
26-12-2008	190	190	180	190	1125500	244.76	316.48	369.387	453.39	38.91
30-12-2008	190	190	180	180	4972000	240.36	314.33	366.387	449.94	32.88
05-01-2009	180	188	180	185	220000	236.06	312.28	363.42	446.415	38.05
06-01-2009	185	188	185	185	362500	231.86	310.33	360.653	442.84	38.05
07-01-2009	185	189	185	189	579000	227.74	308.37	357.98	439.235	42.18
09-01-2009	189	191	187	190	183500	223.84	306.42	355.513	435.885	43.20
12-01-2009	182	193	182	190	168000	219.94	304.62	352.913	432.535	43.20
13-01-2009	190	190	190	190	38000	216.54	302.87	350.447	429.185	43.20
14-01-2009	185	186	180	180	13500	213.64	301.12	347.98	426.385	35.40
15-01-2009	180	189	180	180	1045500	210.84	299.37	345.58	423.585	35.40
16-01-2009	181	182	180	181	3859000	208.46	297.73	343.32	420.89	36.73
19-01-2009	180	181	180	180	2477500	206.06	296.13	341.52	418.09	35.93
20-01-2009	180	181	180	180	3817500	203.66	294.53	339.487	415.39	35.93
21-01-2009	180	180	175	175	3209000	201.16	292.88	337.42	412.765	31.93
22-01-2009	176	176	171	171	1676000	198.58	291.24	335.327	410.12	29.14
23-01-2009	170	170	170	170	2595500	195.98	289.64	333.227	407.22	28.47
28-01-2009	169	171	169	171	1000	193.5	288.05	331.233	404.375	30.20
29-01-2009	170	170	169	170	33500	191.1	286.45	329.3	401.475	29.43
02-02-2009	160	160	160	160	137500	188.5	284.75	327.3	398.575	23.11
03-02-2009	161	161	155	155	1743000	185.8	283.05	325.333	395.75	20.72
04-02-2009	165	165	160	160	1506500	183.4	281.3	323.333	392.95	28.68
05-02-2009	160	160	160	160	1526000	181.5	279.4	321.067	390.4	28.68
06-02-2009	160	161	160	160	1369000	180.1	277.45	318.667	387.85	28.68
09-02-2009	155	164	155	164	82000	179.18	275.24	316.56	385.42	35.18
10-02-2009	163	165	163	165	20000	178.38	272.84	314.527	382.995	36.73
11-02-2009	156	162	150	162	298000	177.62	270.46	312.473	380.555	34.09
12-02-2009	161	162	153	161	28500	176.84	268.17	310.38	378.06	33.24
13-02-2009	156	165	156	165	69000	176.44	265.87	308.347	375.585	39.76
16-02-2009	168	168	168	168	15000	176.2	263.55	306.333	373.125	44.17
17-02-2009	167	167	160	160	34000	175.8	261.05	304.233	370.625	36.50
18-02-2009	155	160	155	155	70500	175.3	258.6	302.1	367.95	32.68
20-02-2009	155	155	155	155	5000	174.8	256.15	300.067	365.225	32.68
23-02-2009	151	151	151	151	500	174.22	253.66	298.007	362.48	29.79
25-02-2009	155	155	145	153	28000	173.68	251.24	295.96	359.845	32.98
26-02-2009	150	159	149	151	127500	173.26	248.85	293.967	357.25	31.44
27-02-2009	155	155	145	145	19000	172.8	246.25	292	354.675	27.32
02-03-2009	140	140	130	130	621500	172.04	243.15	289.933	352.025	20.20
03-03-2009	129	132	129	132	26500	171.34	239.97	287.88	349.435	23.08
04-03-2009	133	134	133	134	15000	170.68	236.81	285.773	346.855	25.96
05-03-2009	134	150	134	145	549500	170.18	233.81	283.807	344.33	39.39
06-03-2009	150	150	139	147	325500	169.7	230.88	281.853	341.815	41.47
10-03-2009	146	146	141	141	141500	169.08	227.74	279.86	339.32	37.33
11-03-2009	145	146	141	146	79500	168.46	224.7	277.967	336.85	42.48
12-03-2009	145	145	138	145	36500	167.8	221.65	276.1	334.375	41.74
13-03-2009	142	149	142	149	5500	167.18	218.64	274.427	331.92	45.80
16-03-2009	145	148	145	145	105500	166.32	215.94	272.793	329.495	42.61
18-03-2009	147	147	138	138	129500	165.18	213.12	271.18	327.085	37.65
19-03-2009	140	146	140	146	40500	164.1	210.53	269.62	324.615	45.46
20-03-2009	145	150	140	141	265500	162.92	207.94	267.927	322.12	41.92
23-03-2009	141	142	140	141	2645000	161.74	205.35	266.233	319.675	41.92
24-03-2009	141	142	141	141	483500	160.76	202.76	264.573	317.23	41.92
25-03-2009	141	161	141	155	27441000	160.26	200.31	262.973	314.855	54.34
27-03-2009	155	167	155	159	14061000	159.74	197.9	261.433	312.5	57.15
30-03-2009	160	162	156	157	2866000	159.18	195.52	259.947	310.285	55.32
31-03-2009	157	192	157	192	44646000	159.24	193.49	258.66	308.295	72.18
01-04-2009	193	210	186	186	27741000	159.16	191.5	257.333	306.425	67.48
02-04-2009	183	194	182	188	4012000	159.12	189.53	256.12	304.465	68.22
03-04-2009	190	190	173	175	1996000	158.82	187.68	254.853	302.54	58.81
06-04-2009	172	180	170	175	1601000	158.72	186.18	253.653	300.665	58.81
07-04-2009	173	178	170	177	1875500	158.66	184.75	252.467	298.85	59.80
08-04-2009	177	183	176	177	8974500	158.58	183.52	251.347	297.135	59.80
13-04-2009	180	200	180	187	73492500	158.72	182.39	250.327	295.82	64.72
14-04-2009	190	193	185	185	8765500	158.82	181.24	249.293	294.32	63.06
15-04-2009	185	193	184	187	6130500	159.06	180.11	248.273	292.83	64.05
16-04-2009	190	194	186	188	6835000	159.4	178.99	247.293	291.345	64.56
17-04-2009	190	190	186	186	1581000	159.72	177.85	246.333	289.85	62.64
20-04-2009	188	188	184	185	1545500	160	176.75	245.367	288.425	61.65
21-04-2009	184	190	175	184	3714000	160.28	175.69	244.393	287.045	60.62
22-04-2009	184	197	183	183	12502500	160.74	174.62	243.413	285.66	59.54
23-04-2009	183	188	180	183	461000	161.3	173.55	242.467	284.325	59.54
24-04-2009	189	189	178	179	654500	161.68	172.54	241.427	282.92	55.03
27-04-2009	181	183	174	176	3693000	162	171.75	240.267	281.3	51.85
28-04-2009	179	182	176	178	3150500	162.36	171.23	239.087	279.59	53.77
29-04-2009	180	191	180	190	4029000	162.88	171.03	237.787	278.14	63.22
30-04-2009	191	198	185	186	19475000	163.3	170.84	236.327	276.72	58.90
01-05-2009	186	192	182	192	2824000	163.9	170.76	234.94	275.33	62.99
04-05-2009	192	193	189	190	2341000	164.48	170.66	233.607	273.905	60.82
05-05-2009	193	194	188	188	3805000	164.94	170.69	232.227	272.495	58.64
06-05-2009	187	235	187	225	33646500	166.08	171.14	231.06	271.27	75.86
07-05-2009	240	250	205	210	18927000	167.08	171.44	229.727	269.945	64.19
08-05-2009	200	225	200	225	6720000	168.48	171.89	228.56	268.695	69.28
11-05-2009	225	245	225	225	11591000	169.88	172.34	227.393	267.52	69.28
12-05-2009	215	230	215	225	6206000	171.36	172.79	226.227	266.345	69.28
13-05-2009	225	265	220	230	43781500	172.9	173.29	225.127	265.195	71.00
14-05-2009	225	235	225	225	15930000	174.38	173.82	224.027	264.07	66.97
15-05-2009	230	235	196	200	12392500	175.48	174.14	222.66	262.87	51.29
18-05-2009	205	205	185	196	10357000	176.8	174.42	221.033	261.65	49.31
19-05-2009	200	210	194	196	12832000	178.08	174.71	219.34	260.43	49.31
20-05-2009	200	215	199	200	10858000	179.4	175.04	217.673	259.18	51.49
22-05-2009	200	205	195	195	11953500	180.4	175.29	216.007	257.955	48.67
25-05-2009	197	210	192	193	98695000	181.32	175.51	214.36	256.72	47.55
26-05-2009	195	210	189	190	158853000	182.3	175.69	212.593	255.47	45.84
27-05-2009	197	215	196	205	328899500	183.48	175.97	210.96	254.345	54.61
28-05-2009	210	215	200	200	204676500	184.58	176.19	209.293	253.22	51.61
29-05-2009	210	210	191	191	197226500	185.42	176.3	207.567	252.175	46.64
01-06-2009	198	205	193	197	115238000	186.46	176.39	206.113	251.21	50.09
02-06-2009	200	200	192	193	58379500	187.56	176.37	204.6	250.275	47.87
03-06-2009	193	200	192	193	86365500	188.5	176.3	203.187	249.34	47.87
04-06-2009	194	196	192	194	39916500	189.56	176.24	201.813	248.335	48.53
05-06-2009	195	196	193	194	48301500	190.62	176.18	200.44	247.33	48.53
08-06-2009	195	197	192	194	46166500	191.68	176.22	199.067	246.35	48.53
09-06-2009	195	205	194	205	271190500	192.68	176.47	197.767	245.4	56.18
10-06-2009	215	255	205	255	774432500	194.6	177.17	196.8	244.725	74.62
11-06-2009	260	295	250	270	851610000	196.86	178.02	195.967	244.175	77.66
12-06-2009	280	280	250	265	183153500	198.32	178.78	195.1	243.575	74.46
15-06-2009	265	270	235	240	55636500	199.4	179.28	194.133	242.85	60.94
16-06-2009	235	240	220	235	108780000	200.34	179.73	193.133	242.175	58.65
17-06-2009	235	290	230	285	390975500	202.54	180.68	192.633	241.775	70.57
18-06-2009	290	290	245	255	268740500	204.14	181.43	192.167	241.275	59.49
19-06-2009	260	310	245	310	611395000	206.8	182.73	192.1	241.05	69.08
22-06-2009	320	330	285	290	239903500	209.06	183.82	192.033	240.775	63.22
23-06-2009	260	280	255	265	189649000	210.62	184.67	191.8	240.4	56.74
24-06-2009	265	300	265	290	167251000	212.72	185.77	191.733	240.15	61.04
25-06-2009	300	305	275	285	92135500	214.68	186.87	191.633	239.875	59.76
26-06-2009	290	295	280	290	75433500	216.72	188.06	191.567	239.65	60.65
29-06-2009	285	295	280	295	71301500	218.9	189.31	191.533	239.475	61.56
30-06-2009	310	320	295	310	218213500	221.4	190.7	191.633	239.375	64.24
01-07-2009	310	365	300	365	272040000	225.02	192.65	192.133	239.55	71.97
02-07-2009	370	370	320	330	235248000	227.96	194.35	192.4	239.55	62.69
03-07-2009	320	365	320	350	267524000	231.3	196.3	192.8	239.675	65.43
06-07-2009	345	350	315	330	76193000	234.32	198	193.133	239.65	60.63
07-07-2009	335	360	335	345	176326500	237.7	199.85	193.733	239.625	62.83
09-07-2009	355	375	335	365	270030000	241.44	201.9	194.633	239.675	65.60
10-07-2009	365	395	350	375	291153500	245.14	204.01	195.733	239.625	66.92
13-07-2009	370	380	350	360	138432000	248.62	205.96	196.767	239.4	63.00
14-07-2009	375	400	355	390	361396000	252.58	208.24	198.033	239.35	67.15
15-07-2009	395	405	385	395	220412000	256.68	210.58	199.333	239.375	67.79
16-07-2009	405	405	375	380	94609500	260.52	212.73	200.633	239.3	63.74
17-07-2009	365	390	360	375	113230500	263.52	214.8	201.933	239.175	62.40
21-07-2009	385	390	370	380	103704000	266.92	217	203.267	239.025	63.23
22-07-2009	385	385	350	355	159990000	269.52	219	204.433	238.8	56.49
23-07-2009	360	365	355	365	68277500	272.32	221.1	205.667	238.625	58.40
24-07-2009	365	365	350	355	33873000	274.92	223.14	206.833	238.4	55.77
27-07-2009	360	360	335	335	36630000	277.02	224.96	207.867	238.1	50.83
28-07-2009	335	350	335	340	50211500	279.32	226.85	208.987	237.85	51.97
29-07-2009	340	345	320	325	80934500	281.82	228.65	210.033	237.45	48.33
30-07-2009	325	365	325	360	182628000	285.1	230.95	211.313	237.05	56.06
31-07-2009	365	365	345	350	63600000	288.18	233.13	212.533	236.55	53.59
03-08-2009	350	365	340	350	105664500	291.18	235.29	213.753	236.05	53.59
04-08-2009	355	360	345	350	41130500	294.28	237.34	214.953	235.575	53.59
05-08-2009	350	355	340	345	22296500	297.32	239.32	216.113	235.1	52.16
06-08-2009	345	350	340	345	35802000	300.42	241.36	217.267	234.55	52.16
07-08-2009	345	365	340	345	105844500	303.22	243.35	218.387	234.025	52.16
10-08-2009	350	375	345	370	182812000	306.62	245.6	219.667	233.625	59.01
11-08-2009	370	370	355	360	59318500	310	247.71	220.867	233.175	55.58
12-08-2009	355	385	355	370	246231000	313.46	249.96	222.08	232.95	58.20
13-08-2009	375	380	365	370	79448000	317	252.28	223.247	232.7	58.20
14-08-2009	370	375	355	360	32747000	320.34	254.42	224.313	232.475	54.48
18-08-2009	350	370	345	355	42948500	323.56	256.56	225.347	232.25	52.67
19-08-2009	360	360	325	330	48413000	326.28	258.45	226.213	231.9	44.67
20-08-2009	335	345	325	340	33955500	329.2	260.44	227.213	231.6	48.06
21-08-2009	335	335	325	330	12720500	331.7	262.19	228.213	231.25	45.08
24-08-2009	340	350	335	345	33169500	333.5	264.05	229.28	230.975	50.08
25-08-2009	340	345	335	335	9916000	334.8	265.83	230.28	230.675	47.01
26-08-2009	340	345	335	340	7807500	336.3	267.31	231.287	230.4	48.71
27-08-2009	340	340	330	335	15806500	338.2	268.8	232.253	230.15	47.08
28-08-2009	335	335	330	330	6797500	340.1	270.22	233.187	229.875	45.45
31-08-2009	330	330	320	330	36845000	341	271.77	234.12	229.725	45.45
01-09-2009	330	335	315	325	19668000	342.4	273.27	235.087	229.725	43.70
02-09-2009	315	315	300	310	35400500	342.4	274.6	235.953	229.675	38.85
03-09-2009	310	315	305	315	12160000	342.9	275.98	236.847	229.75	41.19
04-09-2009	315	315	305	310	13665500	343.8	277.21	237.713	229.8	39.56
07-09-2009	315	320	305	305	21956500	344.1	278.41	238.547	229.825	37.94
08-09-2009	310	330	310	320	66991500	344.8	279.74	239.513	229.925	45.19
09-09-2009	320	325	310	315	26683500	345.3	281.01	240.473	230	43.37
10-09-2009	320	320	310	315	19008500	345.7	282.3	241.44	230.075	43.37
11-09-2009	315	320	300	315	8643000	345.8	283.6	242.4	230.175	43.37
14-09-2009	310	310	305	310	13818000	344.7	284.86	243.333	230.275	41.30
15-09-2009	310	315	305	310	10011500	344.3	286.13	244.333	230.375	41.30
16-09-2009	305	310	305	310	17704000	343.5	287.4	245.367	230.475	41.30
17-09-2009	310	310	305	305	11484500	343	288.66	246.333	230.6	38.97
24-09-2009	305	315	300	310	34192500	342.3	290	247.333	230.875	42.46
25-09-2009	305	320	305	320	19088000	341.4	291.42	248.4	231.325	48.77
28-09-2009	315	320	305	310	10428000	340.1	292.62	249.373	231.825	43.62
29-09-2009	315	320	310	315	12306000	339.2	293.91	250.373	232.375	46.66
30-09-2009	315	315	305	310	7315000	337.6	295.09	251.36	232.925	44.10
01-10-2009	310	315	305	305	18387500	335.8	296.24	252.32	233.45	41.64
02-10-2009	300	310	300	305	27085000	334.3	297.41	253.253	234.05	41.64
05-10-2009	305	305	300	305	9919500	332.9	298.21	254.167	234.675	41.64
06-10-2009	305	310	300	300	11461500	331.3	299.11	255.1	235.275	38.93
07-10-2009	305	305	295	300	16262000	330.2	299.86	256.067	235.875	38.93
08-10-2009	300	300	290	295	10093000	328.8	300.56	257	236.45	36.20
09-10-2009	285	290	270	285	13518500	327.4	301.16	257.893	236.975	31.45
12-10-2009	290	295	285	290	20387500	326.5	301.76	258.807	237.525	35.97
13-10-2009	295	295	285	290	13469500	325.5	302.41	259.733	238.115	35.97
14-10-2009	285	290	280	290	16801500	324.8	303.31	260.7	238.725	35.97
15-10-2009	290	290	280	285	14162000	323.3	304.2	261.733	239.31	33.23
16-10-2009	280	285	275	285	5751000	322	305.09	262.753	239.9	33.23
19-10-2009	280	285	275	275	6659500	320.5	305.84	263.693	240.44	28.24
20-10-2009	275	280	265	265	13592000	318.8	306.54	264.493	240.915	24.31
21-10-2009	265	265	255	260	31155500	317.1	307.21	265.247	241.36	22.61
22-10-2009	260	280	250	270	50688000	315.6	308.01	266.107	241.85	32.72
23-10-2009	275	275	260	270	6751500	314.1	308.66	266.933	242.315	32.72
26-10-2009	265	265	255	260	4301500	311.9	309.26	267.7	242.725	28.42
27-10-2009	255	255	230	240	20553500	309.5	309.75	268.307	243.025	22.14
28-10-2009	240	240	210	210	14109500	306.3	309.88	268.74	243.135	16.32
29-10-2009	205	220	196	220	24954000	303.3	310.15	269.287	243.26	23.54
30-10-2009	225	235	210	220	17652500	300.5	310.42	269.78	243.36	23.54
02-11-2009	205	215	200	215	16451000	297.7	310.63	270.273	243.435	22.42
03-11-2009	215	215	200	200	12651500	295.1	310.69	270.667	243.435	19.43
04-11-2009	200	220	200	220	15913500	292.7	310.95	271.193	243.585	32.38
05-11-2009	215	220	210	210	8561000	290.3	311	271.56	243.735	29.80
06-11-2009	220	225	210	215	9165000	287.7	310.6	271.933	243.885	32.68
09-11-2009	215	220	210	220	6139000	285.4	310.1	272.353	244.06	35.54
10-11-2009	225	225	205	210	7355000	282.8	309.55	272.473	244.165	32.56
11-11-2009	210	230	210	220	28936500	280.5	309.35	272.7	244.315	38.14
12-11-2009	220	225	215	215	15897500	278.2	309.15	272.88	244.44	36.51
13-11-2009	220	220	215	215	5251500	275.9	308.45	273.147	244.565	36.51
16-11-2009	220	265	215	265	85550500	274.7	308.55	273.747	244.99	57.51
17-11-2009	265	280	245	265	94827500	273.8	308.1	274.333	245.415	57.51
18-11-2009	260	265	255	255	14534000	272.6	307.75	274.853	245.785	53.42
19-11-2009	255	275	250	255	42061500	271.5	307.65	275.307	246.16	53.42
20-11-2009	255	265	255	260	8598000	270.6	307.35	275.807	246.56	55.26
23-11-2009	260	270	255	260	14593000	269.4	307.1	276.293	246.985	55.26
24-11-2009	265	265	245	250	18242500	268.1	306.7	276.707	247.38	50.61
25-11-2009	250	255	245	250	8651000	266.8	306.25	277.133	247.78	50.61
26-11-2009	250	250	230	230	15366500	265.1	305.45	277.433	248.075	42.33
30-11-2009	230	235	215	220	18325000	263.3	304	277.673	248.325	38.91
01-12-2009	225	235	220	225	11617000	261.6	302.95	277.953	248.65	41.46
02-12-2009	230	240	225	225	17308500	259.9	301.7	278.233	249	41.46
03-12-2009	225	230	220	225	10214500	258.3	300.65	278.54	249.325	41.46
04-12-2009	225	235	220	230	30717500	256.7	299.5	278.9	249.675	44.36
07-12-2009	230	235	225	230	7794000	254.9	298.15	279.247	250.025	44.36
08-12-2009	225	230	220	225	4193000	253.2	296.65	279.48	250.33	41.95
09-12-2009	220	230	220	230	6208500	251.5	295.35	279.773	250.655	45.16
10-12-2009	230	230	220	230	5570500	249.9	293.75	280.027	250.995	45.16
11-12-2009	230	235	225	230	33196000	248.4	292.1	280.293	251.34	45.16
14-12-2009	225	225	220	225	17861500	246.8	290.55	280.54	251.64	42.24
15-12-2009	220	225	220	225	17573000	245.2	289.05	280.54	251.925	42.24
16-12-2009	225	230	220	220	34607500	243.6	287.45	280.607	252.225	39.30
17-12-2009	220	225	215	220	14344000	242	286.1	280.573	252.55	39.30
21-12-2009	225	225	200	210	15451000	240.3	284.55	280.473	252.825	33.83
22-12-2009	210	210	205	205	14167000	238.7	283.05	280.34	253.095	31.47
23-12-2009	205	210	200	210	9051000	237.1	281.8	280.207	253.38	36.25
28-12-2009	205	210	200	210	9483500	235.5	280.5	280.107	253.675	36.25
29-12-2009	210	210	205	210	5666500	233.9	279.35	280.173	254	36.25
30-12-2009	210	210	205	210	5376000	232.4	277.85	280.267	254.4	36.25
04-01-2010	205	210	205	210	2057000	230.9	276.45	280.36	254.79	36.25
05-01-2010	205	215	205	210	13554500	229.6	275.05	280.427	255.17	36.25
06-01-2010	210	230	205	225	59147000	228.8	273.8	280.627	255.57	51.96
07-01-2010	220	225	210	215	18117000	227.9	272.5	280.773	255.91	44.15
08-01-2010	215	220	210	215	20283500	226.8	271.2	280.94	256.28	44.15
11-01-2010	215	225	215	215	29012000	225.7	269.9	281.007	256.625	44.15
12-01-2010	215	225	215	220	19828500	224.9	268.4	281.14	257	48.94
13-01-2010	220	220	215	215	13010000	224.4	266.95	281.3	257.33	44.80
14-01-2010	215	235	215	230	86631500	224.8	265.55	281.52	257.755	56.65
15-01-2010	235	260	235	250	136998500	225.4	264.35	281.9	258.315	66.86
18-01-2010	245	260	245	250	63149000	226	263.25	282.28	258.835	66.86
19-01-2010	250	255	240	245	24064000	226.6	262.15	282.62	259.355	62.59
20-01-2010	250	250	230	230	31708500	227.2	261.15	282.86	259.8	51.87
21-01-2010	235	255	235	250	72146000	227.8	260.25	283.233	260.345	61.37
22-01-2010	245	250	240	250	56880500	228.6	259.45	283.533	260.82	61.37
25-01-2010	245	270	240	270	91304000	229.7	258.7	283.633	261.375	68.56
26-01-2010	270	280	250	250	59573500	230.3	257.85	283.5	261.84	57.11
27-01-2010	255	265	235	240	62827000	230.9	256.85	283.333	262.08	52.40
28-01-2010	245	250	240	245	19586500	231.4	255.95	283.367	262.375	54.42
29-01-2010	240	250	240	250	9432500	232.1	255.15	283.467	262.685	56.42
01-02-2010	250	255	240	245	24828000	232.7	254.3	283.2	263.035	53.88
02-02-2010	250	255	240	245	32350000	232.3	253.5	283.133	263.385	53.88
03-02-2010	245	255	245	250	14224000	232	252.9	282.733	263.75	56.17
04-02-2010	250	255	245	250	8027000	231.9	252.25	282.467	264.115	56.17
05-02-2010	235	240	235	235	34282000	231.5	251.5	282.267	264.355	47.89
08-02-2010	240	245	225	230	19949500	230.9	250.75	281.867	264.58	45.49
09-02-2010	225	235	225	230	8524000	230.3	249.85	281.5	264.795	45.49
10-02-2010	230	240	225	230	17279500	229.9	249	281.1	265.005	45.49
11-02-2010	235	240	230	240	14541500	229.7	248.25	280.733	265.275	51.56
12-02-2010	235	250	230	245	16785000	230	247.55	280.3	265.575	54.31
15-02-2010	245	250	245	250	18634000	230.6	246.95	279.533	265.905	56.93
16-02-2010	250	250	245	250	1642000	231.1	246.35	279	266.24	56.93
17-02-2010	255	255	245	250	21014000	231.6	245.75	278.333	266.575	56.93
18-02-2010	245	260	245	255	39426000	232.2	245.25	277.833	266.955	59.82
19-02-2010	255	260	250	260	30988500	232.8	244.75	277.267	267.375	62.52
22-02-2010	260	265	255	260	13006500	233.4	244.15	276.567	267.785	62.52
23-02-2010	260	325	260	325	230414000	235.4	244.3	276.233	268.46	81.40
24-02-2010	325	355	305	325	389022500	237.3	244.4	276	269.155	81.40
25-02-2010	320	325	295	300	63408500	238.7	244.3	275.4	269.695	66.47
01-03-2010	300	315	290	300	75697500	240.1	244.25	274.767	270.245	66.47
02-03-2010	300	305	285	285	26629500	241.3	244.05	274.133	270.73	58.94
03-03-2010	285	290	265	270	39513000	242.2	243.7	273.433	270.955	52.54
04-03-2010	270	290	265	280	30627500	243.4	243.5	272.767	271.305	55.97
05-03-2010	280	285	275	280	7692000	244.6	243.3	272.267	271.58	55.97
08-03-2010	280	305	275	300	34125000	246.4	243.35	271.833	271.955	62.30
09-03-2010	300	300	285	295	29388000	248.2	243.45	271.433	272.305	59.98
10-03-2010	290	295	285	290	7495500	249.8	243.45	271.133	272.605	57.67
11-03-2010	290	340	290	330	196186500	252.2	243.85	271.067	273.13	68.23
12-03-2010	335	345	325	335	100115000	254.7	244.3	271.133	273.805	69.26
15-03-2010	335	340	320	320	14645000	256.9	244.65	270.867	274.425	62.68
17-03-2010	325	400	320	400	404570000	260.7	245.8	271.2	275.445	75.85
18-03-2010	410	455	390	400	509694000	264.5	247.05	271.533	276.445	75.85
19-03-2010	405	410	380	390	74840500	267.8	248.3	271.8	277.42	72.16
22-03-2010	385	390	360	365	28802500	270.8	249.35	271.933	278.28	63.80
23-03-2010	370	385	365	370	43691000	273.9	250.35	272.1	279.18	64.68
24-03-2010	380	395	375	385	43737500	277.3	251.5	272.367	280.08	67.26
25-03-2010	385	425	385	425	109928500	281.4	253.15	272.733	281.205	72.93
26-03-2010	430	430	405	415	46955500	285.4	254.9	273.1	282.325	69.68
29-03-2010	415	420	400	405	27227000	288.9	256.85	273.333	283.365	66.49
30-03-2010	405	410	400	410	37637000	292.1	258.75	273.6	284.45	67.29
31-03-2010	410	410	390	395	20613500	295	260.5	273.833	285.46	62.44
01-04-2010	400	400	385	395	35366000	298	262.3	274.1	286.465	62.44
05-04-2010	395	435	390	420	175134500	301.8	264.5	274.7	287.595	67.04
06-04-2010	425	430	405	410	101490000	305	266.4	275.167	288.675	63.68
07-04-2010	410	420	400	410	27004000	308.2	268.4	275.7	289.7	63.68
08-04-2010	405	420	405	410	29026500	311	270.35	276.133	290.475	63.68
09-04-2010	410	430	410	420	57526000	314.4	272.35	276.7	291.225	65.82
12-04-2010	425	435	420	425	77420500	318.1	274.5	277.267	292.025	66.87
13-04-2010	425	495	410	470	352037000	322.6	277	278.167	293.175	74.47
14-04-2010	470	480	455	460	118309500	326.8	279.45	279.033	294.3	70.59
15-04-2010	465	475	455	460	65729500	331.1	281.9	279.9	295.175	70.59
16-04-2010	460	465	435	440	27532000	335	283.65	280.667	296.1	62.99
19-04-2010	440	440	410	415	37310500	338.3	285.15	281.367	296.625	55.01
20-04-2010	420	425	410	415	28987500	341.6	286.75	282.033	297.25	55.01
21-04-2010	420	440	385	395	79914500	344.8	288.15	282.6	297.9	49.23
22-04-2010	390	395	375	390	75943000	348	289.45	283.167	298.4	47.87
23-04-2010	390	440	390	425	167220000	351.9	291.1	283.867	299.1	56.83
26-04-2010	425	445	410	415	84633500	355.6	292.75	284.533	299.725	53.98
27-04-2010	415	420	400	400	17277000	358.8	294.25	285.1	300.25	49.93
28-04-2010	395	415	390	400	39573000	361.9	295.95	285.667	300.7	49.93
29-04-2010	400	415	400	410	27504000	365.1	297.85	286.333	300.925	52.67
30-04-2010	410	415	405	410	18782500	368.3	299.7	287	301.325	52.67
03-05-2010	410	415	405	405	28089500	371.4	301.5	287.633	301.6	51.05
04-05-2010	410	440	410	425	77983000	374.8	303.5	288.433	302.075	56.79
05-05-2010	420	430	395	410	91337000	377.8	305.3	289.1	302.4	51.88
06-05-2010	410	425	400	425	57590500	381.1	307.25	289.8	302.7	55.98
07-05-2010	415	415	390	400	33990000	382.6	309	290.4	302.825	48.55
10-05-2010	410	410	385	405	34522500	384.2	310.75	291	303.05	49.98
11-05-2010	405	415	390	390	25047000	386	312.35	291.533	303.05	45.87
12-05-2010	395	405	390	400	14791500	388	314.05	292.167	303.075	48.89
14-05-2010	400	410	395	400	16285500	390.3	315.8	292.8	303.175	48.89
17-05-2010	400	400	385	395	6617500	392.8	317.5	293.4	303.275	47.35
18-05-2010	395	395	385	390	9555000	395	319.2	294	303.325	45.81
19-05-2010	385	390	355	360	10087000	396.6	320.6	294.4	303.35	37.83
20-05-2010	360	370	325	340	16703500	397.4	321.9	294.7	303.225	33.62
21-05-2010	330	330	305	320	14116000	397.9	323.05	294.933	303.05	30.02
24-05-2010	325	335	310	325	22371500	398.6	324.2	295.167	303	31.98
25-05-2010	310	320	295	300	45326000	398	325.1	295.233	302.8	27.79
26-05-2010	300	375	300	370	25781000	398.7	326.7	295.767	303.025	48.24
27-05-2010	365	385	340	355	28880500	399.4	328.15	296.233	303	45.28
31-05-2010	365	370	355	365	7097000	398.7	329.7	296.767	303.075	47.59
01-06-2010	360	365	350	365	4309500	398	331.25	297.367	303.15	47.59
02-06-2010	355	370	350	360	5259000	397.4	332.6	298	303.2	46.45
03-06-2010	360	365	355	360	2465500	397.3	334.05	298.667	303.275	46.45
04-06-2010	355	370	355	365	3185000	397.2	335.55	299.3	303.375	47.89
07-06-2010	355	355	340	350	2297000	396.5	336.9	299.833	303.4	44.06
08-06-2010	345	365	345	360	10599000	395.2	338.3	300.5	303.35	47.10
09-06-2010	360	385	355	385	35229500	394.6	340	301.467	303.475	53.85
10-06-2010	385	395	375	380	30119500	394.1	341.5	302.6	303.525	52.41
11-06-2010	385	385	370	370	14422000	393.3	342.7	303.6	303.525	49.56
14-06-2010	380	385	365	365	7998500	392.7	343.85	304.567	303.55	48.14
15-06-2010	365	375	365	365	4022000	392.1	345.05	305.567	303.6	48.14
16-06-2010	370	370	360	360	3751000	390.9	346.35	306.633	303.75	46.60
17-06-2010	370	375	360	365	7362000	390	347.5	307.6	303.875	48.38
18-06-2010	370	380	370	380	9774000	389.4	348.8	308.733	304.125	53.40
21-06-2010	375	390	375	375	12675500	388.7	349.85	309.8	304.275	51.60
22-06-2010	375	385	370	375	5504500	387.8	351.1	310.833	304.475	51.60
23-06-2010	370	380	370	380	1482500	386.9	352.5	311.967	304.675	53.42
24-06-2010	375	380	365	370	10846500	384.9	353.75	312.967	304.85	49.41
25-06-2010	365	370	365	370	2231000	383.1	354.95	314	305.05	49.41
28-06-2010	370	370	350	355	19894000	381	356.05	314.933	305.175	43.71
29-06-2010	355	355	330	330	14706000	378.8	356.9	315.367	305.2	36.21
30-06-2010	330	340	325	330	6714000	377.1	357.7	315.8	305.3	36.21
01-07-2010	330	340	325	335	6454500	375.5	358.55	316.333	305.4	38.66
02-07-2010	335	355	330	335	13328000	374.3	359.55	316.867	305.525	38.66
05-07-2010	340	345	335	340	2288500	373.3	360.65	317.4	305.7	41.26
06-07-2010	340	345	335	345	12180000	371.7	361.8	317.967	305.825	43.83
07-07-2010	340	350	330	340	34451500	370.2	362.9	318.567	305.95	41.86
08-07-2010	340	340	325	330	4145000	368.8	363.8	319.1	306.025	38.16
09-07-2010	330	335	320	325	1729000	367.3	364.6	319.733	306.075	36.43
12-07-2010	325	330	320	325	1415500	365.6	365.35	320.433	306.15	36.43
13-07-2010	330	330	320	325	3942000	363.9	366.1	321.1	306.225	36.43
14-07-2010	330	330	310	315	2648500	362.1	366.75	321.7	306.25	32.72
15-07-2010	310	310	295	300	7812000	359.6	367.2	322.2	306.225	28.09
16-07-2010	300	305	295	305	13648500	357.5	367.65	322.7	306.2	31.56
19-07-2010	300	305	300	305	3400500	355.1	368.1	323.2	306.125	31.56
20-07-2010	305	315	300	305	24246000	353.2	367.9	323.733	306.1	31.56
21-07-2010	315	325	310	320	51913000	351.5	367.85	324.333	306.125	42.05
22-07-2010	320	335	320	325	24629500	350.2	368.1	324.967	306.2	45.07
23-07-2010	325	325	320	320	5922000	348.6	368.3	325.567	306.275	42.67
26-07-2010	320	320	305	310	13273500	346.8	368.55	326.133	306.3	38.29
27-07-2010	310	315	305	305	5298000	345	368.9	326.667	306.3	36.28
28-07-2010	305	315	305	310	7067500	343.4	369.2	327.267	306.35	39.69
29-07-2010	310	315	305	310	9076500	342.4	369.5	327.867	306.4	39.69
30-07-2010	315	325	300	310	18917500	341.8	369.6	328.533	306.475	39.69
02-08-2010	300	315	300	305	4757500	341.5	369.7	329.2	306.575	37.21
03-08-2010	305	305	300	305	9113000	341.1	369.85	329.833	306.65	37.21
04-08-2010	305	310	305	305	7609000	341.2	369.6	330.467	306.725	37.21
05-08-2010	305	310	305	305	3539000	339.9	369.3	331.1	306.8	37.21
06-08-2010	305	310	300	310	4077000	339	369.2	331.767	306.925	42.08
09-08-2010	310	320	310	315	5097000	338	368.35	332.467	307.075	46.55
10-08-2010	315	315	305	310	3631500	336.9	367.45	333.133	307.25	42.98
11-08-2010	310	325	310	325	11796500	336.2	366.8	333.8	307.55	54.30
12-08-2010	320	345	320	340	24591000	335.8	366.55	334.633	307.95	62.35
13-08-2010	335	345	330	330	4706500	335.1	366.15	335.4	308.25	55.35
16-08-2010	330	335	325	325	2213500	334.6	365.55	336.133	308.525	52.20
18-08-2010	325	335	315	315	2445000	333.7	364.45	336.767	308.8	46.49
19-08-2010	315	315	305	315	3109500	332.3	363.45	337.433	309.175	46.49
20-08-2010	315	315	305	315	2074500	331	362.55	338	309.7	46.49
23-08-2010	315	320	315	320	1503000	330	361.65	338.467	310.2	49.91
24-08-2010	320	330	315	325	3644000	329.2	360.95	338.967	310.725	53.14
25-08-2010	325	325	310	315	7764500	328.2	360.15	339.433	311.225	46.66
26-08-2010	315	325	315	325	2680000	327.5	359.2	340.067	311.85	52.85
27-08-2010	325	325	310	320	2086500	326.6	358.3	340.533	312.35	49.74
30-08-2010	320	320	305	310	2908000	325.2	357.3	340.933	312.85	44.15
31-08-2010	305	315	305	315	1893500	324	356.35	341.233	313.35	47.34
01-09-2010	310	325	305	320	2173000	322.9	355.35	341.7	313.85	50.39
02-09-2010	320	320	310	320	1315500	321.7	354.3	342.233	314.4	50.39
03-09-2010	320	335	315	320	14649000	320.7	352.8	342.733	314.9	50.39
06-09-2010	320	340	320	325	20530000	319.8	351.45	343.233	315.45	53.73
07-09-2010	330	405	330	405	142795000	320.8	350.9	344.3	316.4	78.60
15-09-2010	425	430	375	375	24343500	321.7	350.25	345.167	316.95	64.58
16-09-2010	365	400	365	375	9044500	322.6	349.85	346	317.5	64.58
17-09-2010	380	395	375	385	6230000	323.6	349.55	346.9	318.15	66.87
20-09-2010	390	410	390	400	19434000	324.9	349.6	348	318.875	69.99
21-09-2010	405	410	395	400	3936000	326.1	349.7	349.133	319.575	69.99
22-09-2010	405	405	380	385	7562000	326.9	349.3	350.167	320.2	63.09
23-09-2010	380	390	365	385	14201500	327.8	349	351.2	320.875	63.09
24-09-2010	385	400	385	395	4247000	329.1	348.95	352.233	321.6	65.70
27-09-2010	400	400	390	395	1533000	330.5	348.9	353.233	322.425	65.70
28-09-2010	390	405	385	390	3588500	331.8	348.7	354.167	323.275	63.11
29-09-2010	395	405	385	395	8259500	333.2	348.55	355.133	324.125	64.62
30-09-2010	395	400	375	385	5597000	334.6	348.35	356.033	324.925	59.40
01-10-2010	385	395	380	380	3106000	336.2	347.9	356.867	325.7	56.92
04-10-2010	385	390	375	385	4318500	337.8	347.65	357.7	326.475	58.77
05-10-2010	390	410	385	400	17045500	339.7	347.4	358.633	327.325	63.80
06-10-2010	405	410	385	385	17393000	341.3	347.25	359.033	328.125	56.40
07-10-2010	390	395	380	390	3625000	342.7	347.1	359.467	328.925	58.14
08-10-2010	390	395	385	385	650500	343.9	347.05	360.033	329.7	55.74
11-10-2010	395	420	395	415	49815000	345.8	347.2	360.8	330.625	65.06
12-10-2010	415	425	405	410	19611500	347.8	347.3	361.633	331.55	62.69
13-10-2010	415	460	405	450	71587000	350.7	347.85	362.833	332.675	71.60
14-10-2010	455	470	445	465	60483500	353.8	348.6	364.067	333.9	74.10
15-10-2010	465	470	445	450	10450500	356.6	349.5	365.2	335.05	67.69
18-10-2010	455	465	435	450	6953000	359.4	350.6	366.2	336.25	67.69
19-10-2010	450	540	445	530	163192000	363.9	352.7	367.767	337.875	78.95
20-10-2010	510	520	490	500	43683000	367.8	354.45	369.167	339.325	69.21
21-10-2010	510	520	495	510	21797500	371.9	356.55	370.367	340.825	70.51
22-10-2010	510	510	485	490	9388000	375.6	357.75	371.4	342.225	64.61
25-10-2010	490	510	480	485	9570500	379.1	359.05	372.5	343.6	63.19
26-10-2010	490	540	480	485	58842000	382.5	360.25	373.067	344.975	63.19
27-10-2010	495	520	485	490	49542000	386.1	361.5	373.667	346.375	64.10
28-10-2010	490	500	485	485	6389000	389.3	362.75	374.3	347.675	62.43
29-10-2010	485	500	480	495	11581500	392.4	364.1	375.167	349.075	64.43
01-11-2010	500	520	495	500	20409000	395.8	365.45	376.033	350.5	65.42
02-11-2010	500	510	490	495	8274000	399.2	366.9	376.767	351.9	63.52
03-11-2010	495	520	495	495	18064000	402.8	368.25	377.233	353.275	63.52
04-11-2010	510	520	500	510	13862000	406.7	369.5	377.867	354.75	66.88
05-11-2010	520	520	500	510	9512500	410.6	370.8	378.567	356.15	66.88
08-11-2010	510	510	495	510	4030500	414.4	372.2	379.233	357.45	66.88
09-11-2010	510	530	500	510	33958500	418.1	373.65	380	358.75	66.88
10-11-2010	510	520	500	510	13810000	422	375.1	380.767	360.075	66.88
11-11-2010	510	510	495	500	5946000	425.5	376.5	381.3	361.425	61.41
12-11-2010	500	510	485	490	9173000	428.9	377.75	381.833	362.625	56.45
15-11-2010	495	510	495	500	11136500	432.7	378.95	382.433	363.875	59.94
16-11-2010	500	510	485	495	4185500	436.3	380.15	383	365	57.46
18-11-2010	495	495	480	490	4632000	439.7	381.3	383.467	366.2	55.01
19-11-2010	495	500	485	490	4591500	443.1	382.4	383.9	367.45	55.01
22-11-2010	490	520	490	510	20928000	446.9	383.8	384.167	368.775	62.44
23-11-2010	510	510	490	500	9115000	450.4	385.1	384.433	370.025	57.34
24-11-2010	500	510	495	495	3837500	452.2	386.5	384.667	371.275	54.92
25-11-2010	500	510	495	500	3401500	454.7	388.2	385.067	372.55	56.88
26-11-2010	500	500	485	490	5564000	457	389.8	385.567	373.75	52.02
29-11-2010	495	495	485	490	2300500	459.1	391.35	386.067	374.95	52.02
30-11-2010	490	495	480	480	3717000	460.7	392.8	386.633	376.175	47.33
01-12-2010	475	480	460	475	12071000	462.2	394.15	387.2	377.4	45.13
02-12-2010	480	485	475	480	5462000	464.1	395.5	387.567	378.65	47.74
03-12-2010	485	500	475	485	13541500	466.1	396.95	388.033	379.925	50.28
06-12-2010	490	510	485	495	16233500	468.1	398.6	388.667	381.2	55.00
08-12-2010	500	520	500	520	27514500	470.6	400.55	389.467	382.575	64.16
09-12-2010	520	600	510	600	79231500	474.8	403.3	390.733	384.325	78.93
10-12-2010	600	650	580	600	150804500	478.9	406.05	392	386.075	78.93
13-12-2010	600	640	600	630	90545500	483.8	409.2	393.5	387.975	82.13
14-12-2010	630	670	630	640	82522000	489	412.6	394.933	389.9	83.06
15-12-2010	650	650	620	640	17832500	494.1	415.95	396.467	391.8	83.06
16-12-2010	640	650	610	620	26889000	498.5	419.1	397.767	393.6	74.16
17-12-2010	630	640	620	630	23753000	503.4	422.35	399.3	395.125	75.57
20-12-2010	630	630	600	610	11884000	507.8	425.25	400.667	396.55	67.62
21-12-2010	610	630	600	610	7087000	512.3	428.1	402.133	398.1	67.62
22-12-2010	610	620	590	600	9055000	516	430.9	403.467	399.6	63.74
23-12-2010	600	610	590	600	7697000	519.8	433.8	404.8	401.175	63.74
27-12-2010	590	600	580	600	2544500	522.8	436.75	406.167	402.825	63.74
28-12-2010	590	630	590	610	49330500	525.7	439.75	407.633	404.475	66.16
29-12-2010	620	630	600	610	15168000	528.9	442.75	409.3	406.125	66.16
30-12-2010	610	650	610	650	30500000	532.9	446.15	411.367	407.875	74.19
03-01-2011	640	650	610	620	29049000	534.7	449.3	413.367	409.5	62.26
04-01-2011	620	630	610	620	9492000	537.1	452.45	415.333	411.15	62.26
05-01-2011	610	640	610	630	7912500	539.5	455.7	417.533	412.65	64.47
06-01-2011	640	650	630	640	23236000	542.5	459.05	419.333	414.175	66.58
07-01-2011	640	680	640	650	95485000	545.8	462.45	421.3	415.825	68.58
10-01-2011	650	660	620	630	19077000	548.7	465.6	423.067	416.975	60.73
11-01-2011	630	650	610	630	21406000	551.5	468.8	424.833	418.125	60.73
12-01-2011	630	660	620	640	55707000	554.6	471.95	426.7	419.375	63.18
13-01-2011	660	690	650	660	44760000	557.9	475.15	428.7	420.85	67.53
14-01-2011	660	670	650	670	10067000	561.3	478.55	430.733	422.35	69.47
17-01-2011	670	690	650	670	17179000	564.8	482	432.867	423.775	69.47
18-01-2011	670	680	640	650	9676500	567.9	485.35	434.8	424.9	61.01
19-01-2011	650	660	640	640	9442000	570.5	488.6	436.5	426.025	57.25
20-01-2011	640	650	610	620	29017500	572.7	491.65	438.1	427.1	50.55
21-01-2011	620	620	560	600	19082000	574.5	494.45	439.633	428.05	44.89
24-01-2011	580	600	570	600	8355000	576.3	497.2	441.2	429.075	44.89
25-01-2011	590	620	590	610	25396000	578.3	500.15	442.833	430.15	48.25
26-01-2011	610	660	600	650	39450500	581.3	503.4	444.767	431.3	59.01
27-01-2011	660	720	650	720	49451000	585.9	507.4	447.133	432.85	70.56
28-01-2011	720	770	720	750	36278000	590.9	511.8	449.6	434.55	73.94
31-01-2011	730	730	710	720	10612000	595.4	515.85	451.9	436.1	65.79
01-02-2011	720	740	710	730	4666000	600.2	519.95	454.267	437.65	67.09
02-02-2011	730	740	720	730	1855500	605	524.05	456.6	439.175	67.09
04-02-2011	730	750	730	740	2905000	609.6	528.25	459.067	440.525	68.49
07-02-2011	740	820	740	810	35369500	615.8	533.1	462	442.275	76.10
08-02-2011	820	830	780	780	30070000	621.5	536.85	464.833	443.875	68.47
09-02-2011	780	810	770	810	13377000	627.7	541.2	468.033	445.725	71.54
10-02-2011	810	810	780	810	11557500	634.1	545.55	471.233	447.7	71.54
11-02-2011	800	810	780	780	6133500	639.9	549.5	474.2	449.525	64.27
14-02-2011	790	810	770	780	11460500	645.9	553.3	477.167	451.45	64.27
16-02-2011	780	800	760	800	6316500	652.4	557.3	480.233	453.5	66.87
17-02-2011	790	800	780	800	3078000	658.8	561.45	483.267	455.375	66.87
18-02-2011	800	820	790	800	25212500	665.1	565.6	486.333	457.3	66.87
21-02-2011	810	860	810	840	27726500	672	570.05	489.733	459.5	71.97
22-02-2011	830	850	820	830	16330000	678.2	574.4	493.1	461.65	69.11
23-02-2011	820	870	810	860	22248000	683.4	579.1	496.667	463.9	72.63
24-02-2011	850	870	830	830	8787500	688	583.45	500.033	466	64.69
25-02-2011	840	860	840	850	6642500	692.4	588.1	503.6	468.225	67.26
28-02-2011	850	900	850	890	22439500	697.4	593.2	507.533	470.55	71.70
01-03-2011	900	900	850	860	23694500	701.8	597.95	511.233	472.8	64.62
02-03-2011	830	860	830	840	10987500	706.2	602.35	514.8	474.875	60.35
03-03-2011	840	860	830	830	3573500	710.2	606.8	518.3	477.025	58.28
04-03-2011	840	850	780	790	28352500	713.8	610.8	521.433	478.95	50.76
07-03-2011	790	820	760	780	23530000	717.2	614.75	524.467	480.9	49.05
08-03-2011	760	790	750	790	13630500	721	618.5	527.6	482.85	50.83
09-03-2011	790	800	770	780	6318500	724.6	622.2	530.733	484.75	48.99
10-03-2011	780	840	770	830	35364000	729.2	626	534.233	486.925	57.31
11-03-2011	820	830	790	820	13802500	733.4	629.55	537.633	489.075	55.37
14-03-2011	820	850	820	840	5728500	738	633.45	541.167	491.475	58.41
15-03-2011	830	830	780	820	13039500	741.4	637.15	544.567	493.875	54.42
16-03-2011	820	850	810	850	24907500	746	640.35	548.2	496.525	58.95
17-03-2011	850	850	820	830	7087000	750.2	643.65	551.7	499.05	55.02
18-03-2011	830	840	820	840	13251000	754.4	646.95	555.267	501.75	56.58
21-03-2011	840	850	820	840	6808000	758.4	650.45	558.833	504.1	56.58
22-03-2011	830	830	820	830	8045500	762	653.9	562.3	506.475	54.39
23-03-2011	820	820	770	790	37203500	765.2	656.95	565.467	508.6	46.64
24-03-2011	790	810	790	800	18026000	768.6	660.05	568.733	510.775	48.61
25-03-2011	800	810	790	800	4718000	771.8	663.2	571.9	512.975	48.61
28-03-2011	800	810	790	810	1841500	774.8	666.35	575.033	515.225	50.72
29-03-2011	800	810	790	810	1197000	777.6	669.45	578.233	517.45	50.72
30-03-2011	810	810	790	790	5352500	780	672.4	581.333	519.65	46.31
31-03-2011	800	850	790	840	24763500	783.8	675.85	584.833	522.05	56.50
01-04-2011	840	850	830	840	8812500	787.8	679.15	588.333	524.325	56.50
04-04-2011	840	850	820	830	7088500	792	682.35	591.767	526.575	54.12
05-04-2011	840	840	820	830	6394000	796.6	685.55	595.167	528.875	54.12
06-04-2011	830	850	820	830	6507000	801.2	688.75	598.533	531.2	54.12
07-04-2011	840	850	830	840	8004000	805.8	692.05	602.033	533.575	56.42
08-04-2011	840	870	840	840	13577500	809.6	695.45	605.467	535.975	56.42
11-04-2011	850	870	840	860	9167500	812.4	699.15	609.067	538.45	60.95
12-04-2011	860	860	830	850	10909500	814.4	702.65	612.667	540.8	57.72
13-04-2011	840	840	810	820	5450500	816.4	705.9	616.033	543.025	49.27
14-04-2011	820	830	770	790	30339500	817.6	708.9	619.167	545.1	42.57
15-04-2011	770	770	730	760	27613000	818.2	711.6	622.1	547	37.12
18-04-2011	760	770	710	710	25058500	817.6	713.6	624.7	548.7	30.19
19-04-2011	700	740	700	740	11539000	816.2	716	627.467	550.55	37.71
20-04-2011	740	780	740	770	23772500	816	718.75	629.9	552.625	44.18
21-04-2011	770	780	740	750	21588000	814.8	721.25	632.4	554.725	41.11
25-04-2011	750	760	740	740	3589500	813.4	723.75	634.833	556.775	39.63
26-04-2011	740	750	730	750	2027000	812.8	726.35	637.267	558.85	41.89
27-04-2011	750	760	740	740	3055500	812	728.95	639.533	560.875	40.27
28-04-2011	750	760	740	760	5765000	811.2	731.8	641.933	562.975	44.86
29-04-2011	760	760	740	750	3159000	810.2	734.5	644.367	565	43.07
02-05-2011	760	760	740	740	1329000	809	737.05	646.733	567	41.31
03-05-2011	740	750	720	720	6347500	806.6	739.3	648.9	568.95	37.95
04-05-2011	720	730	720	730	3253500	804.6	741.4	651.133	570.975	40.55
05-05-2011	730	740	710	730	1261500	802	742.7	653.4	573	40.55
06-05-2011	720	740	710	740	7804500	800.2	744.1	655.7	575.075	43.31
09-05-2011	720	740	710	720	1993500	797.6	745	657.933	577.1	39.38
10-05-2011	720	750	710	750	6846000	794.8	746.1	660.4	579.35	47.13
11-05-2011	750	770	730	760	16045500	792.8	747.3	662.9	581.625	49.45
12-05-2011	760	770	730	770	16800000	791.4	748.8	665.367	583.95	51.73
13-05-2011	770	780	750	770	11015500	790.2	750.2	667.933	586.275	51.73
16-05-2011	760	760	740	750	7414500	789.4	751.6	670.333	588.425	46.83
18-05-2011	750	760	730	760	10738000	789	753.1	672.833	590.6	49.41
19-05-2011	750	760	740	760	14257500	788.4	754.7	675.133	592.8	49.41
20-05-2011	760	790	740	790	35859500	788.6	756.6	677.667	595.2	56.72
23-05-2011	790	810	780	780	26534000	787.6	758.4	679.867	597.575	53.92
24-05-2011	760	790	760	780	10263500	786.8	760.1	681.967	599.925	53.92
25-05-2011	760	780	750	770	3092000	785.4	761.7	684.1	602.225	51.01
26-05-2011	760	780	760	780	3197500	784.6	763	686.3	604.575	53.70
27-05-2011	760	780	760	760	6921000	782.8	764.4	687.833	606.85	48.01
30-05-2011	770	780	750	770	4281000	781.6	765.9	689.633	609.175	50.82
31-05-2011	770	840	770	840	31557500	781.6	768	691.833	611.85	65.05
01-06-2011	840	850	810	830	19397000	781.4	769.9	694.1	614.475	62.27
03-06-2011	810	830	800	820	4656500	781.2	771.6	696.333	617.025	59.54
06-06-2011	810	820	800	820	2089500	781.8	773.5	698.567	619.55	59.54
07-06-2011	810	840	810	830	9136500	782.4	775.5	700.833	622.15	61.50
08-06-2011	830	840	810	830	17268000	783	777.4	703.133	624.675	61.50
09-06-2011	820	820	810	820	2797000	783.2	779	705.3	627.075	58.23
10-06-2011	820	830	790	790	5979000	782.8	780.2	707.233	629.375	49.69
13-06-2011	790	800	750	780	7107500	782.6	781.3	709.133	631.65	47.21
14-06-2011	770	790	760	780	2541500	781.4	782.6	711.033	633.975	47.21
15-06-2011	780	800	780	790	9280500	780.4	784.1	712.9	636.35	50.10
16-06-2011	780	790	760	790	7459500	779.6	785.8	714.767	638.725	50.10
17-06-2011	790	790	760	780	5515000	778.6	787.6	716.567	641.025	47.11
20-06-2011	780	790	770	790	3957500	777.8	789.5	718.433	643.35	50.31
21-06-2011	790	810	780	810	6746500	777.2	791.5	720.433	645.825	56.03
22-06-2011	820	820	810	820	6405500	776.8	793.2	722.567	648.3	58.60
23-06-2011	820	840	800	830	10079500	776.2	794.3	724.833	650.85	61.05
24-06-2011	840	840	810	830	9754500	775.8	795.1	727.033	653.45	61.05
27-06-2011	830	870	810	850	29171000	776.4	796.4	729.4	656.125	65.75
28-06-2011	870	870	820	850	15092500	777.6	797.6	731.8	658.775	65.75
30-06-2011	850	850	820	840	12373500	779.2	798.7	734.133	661.375	61.45
01-07-2011	840	840	820	830	4936500	781.6	799.6	736.267	663.925	57.41
04-07-2011	830	840	820	830	5294000	783.4	799.8	738.467	666.45	57.41
05-07-2011	830	830	810	830	5175000	784.6	800.3	740.7	668.575	57.41
06-07-2011	810	840	810	830	16809500	786.2	800.5	742.9	670.85	57.41
07-07-2011	830	860	820	830	23001000	788	800.7	745.167	673.125	57.41
08-07-2011	840	870	830	850	25444500	790	801.4	747.567	675.45	64.23
11-07-2011	850	870	840	850	11583500	792.2	802.1	750.033	677.7	64.23
12-07-2011	840	850	810	820	8243000	793.4	802.3	752.333	679.8	50.23
13-07-2011	820	840	820	840	9200000	795.2	802.7	754.733	682.075	56.97
14-07-2011	840	860	820	840	11752500	797.2	803.1	757.1	684.35	56.97
15-07-2011	830	850	830	840	3696000	799.6	803.1	759.4	686.575	56.97
18-07-2011	840	850	840	850	17502500	802	803.3	761.6	688.85	60.32
19-07-2011	850	890	850	860	44885500	804.6	803.3	763.333	691.2	63.39
20-07-2011	870	880	850	860	8124500	807	803.6	765.067	693.525	63.39
21-07-2011	860	880	860	860	13558500	809.8	803.7	766.6	695.9	63.39
22-07-2011	870	870	850	850	5822000	811.8	803.3	768	698.25	57.80
25-07-2011	850	880	850	870	16494000	814	803.4	769.533	700.675	64.54
26-07-2011	880	880	860	870	12530500	816	803.7	771.2	703.025	64.54
27-07-2011	870	880	850	860	10117000	817.8	804	772.733	705.4	59.07
28-07-2011	860	890	850	870	17323000	820.2	804.8	774.467	707.8	62.49
29-07-2011	880	880	860	870	15269000	822.4	805.7	776.2	710.225	62.49
01-08-2011	880	890	870	870	12460000	824.6	806.5	778	712.5	62.49
02-08-2011	880	880	860	860	3211500	826	807.3	779.733	714.75	56.58
03-08-2011	860	870	840	860	9637500	827.6	807.6	781.467	716.8	56.58
04-08-2011	860	870	850	860	5174000	829.2	808	783.133	718.775	56.58
05-08-2011	830	840	800	810	31012500	830	807.7	784.467	720.575	35.58
08-08-2011	780	800	760	780	9931000	830	807.3	785.333	722.225	28.70
09-08-2011	750	790	700	780	10518000	830.4	806.6	786.4	723.475	28.70
10-08-2011	790	800	770	780	7228000	830.6	806.1	787.467	724.875	28.70
11-08-2011	770	780	760	760	9511000	829	805.3	788.333	726.125	24.72
12-08-2011	770	790	750	770	10321500	827.8	804.6	789.2	727.525	29.95
15-08-2011	770	780	760	770	1996000	826.8	804	790	728.95	29.95
16-08-2011	770	780	760	770	3933500	825.8	803.8	790.933	730.375	29.95
18-08-2011	770	790	760	780	5114000	824.8	803.6	791.933	731.825	35.55
19-08-2011	760	770	740	770	8643000	823.6	803.3	792.8	733.25	32.73
22-08-2011	770	780	750	780	2650000	822.8	803	793.6	734.675	38.02
23-08-2011	770	770	750	770	4122000	822.4	802.6	794.267	736.025	35.05
24-08-2011	770	770	750	770	8643000	822.2	802.4	794.933	737.4	35.05
25-08-2011	760	770	760	770	978500	822	801.7	795.733	738.775	35.05
26-08-2011	750	770	750	770	3660000	821.6	801	796.6	740.075	35.05
05-09-2011	750	790	750	790	3982500	821.6	800.6	797.733	741.475	46.32
06-09-2011	780	830	780	830	19083500	822.6	800.6	799.267	743.075	60.92
07-09-2011	840	850	830	850	13286000	823.8	800.8	800.933	744.775	65.92
08-09-2011	850	870	840	860	11851500	824.8	801	802.6	746.525	68.11
09-09-2011	860	890	860	880	10649000	826	801.4	804.133	748.425	71.99
12-09-2011	860	860	830	850	6640000	826.4	801.3	805	750.225	60.16
13-09-2011	850	850	830	850	1936000	826.8	801.3	805.667	751.975	60.16
14-09-2011	850	850	820	850	3271000	826.8	801.6	806.533	753.75	60.16
15-09-2011	850	850	820	850	6055500	826.8	802.2	807.333	755.55	60.16
16-09-2011	850	880	840	880	5938000	827.6	803.4	808.333	757.5	67.37
19-09-2011	870	880	860	870	6965000	828.4	805	809.2	759.3	63.26
20-09-2011	860	870	840	870	4408500	829.2	806.3	809.6	761.15	63.26
21-09-2011	860	870	840	850	3570500	829.6	807.1	810.067	762.925	55.42
22-09-2011	840	840	760	780	7338000	828.6	807.4	809.867	764.325	37.77
23-09-2011	770	820	770	780	1292000	827.6	807.8	809.667	765.775	37.77
26-09-2011	780	800	740	750	5397000	825.6	807.8	809.467	767.075	32.60
27-09-2011	770	800	760	790	4142500	824.4	808.3	809.533	768.625	43.66
28-09-2011	780	790	770	780	211500	823.6	808.5	809.4	770.15	41.81
29-09-2011	760	780	750	780	1091500	822.4	808.8	809.267	771.65	41.81
30-09-2011	780	820	780	820	5193500	822	809.6	809.4	773.325	51.36
03-10-2011	810	810	760	760	3923000	820.4	810	808.867	774.65	40.60
04-10-2011	750	780	750	770	3372000	818.8	810.4	808.467	775.9	42.75
05-10-2011	770	790	750	790	2377500	817.4	811	808	776.85	46.90
06-10-2011	800	800	780	790	975500	816	811.5	807.733	777.8	46.90
07-10-2011	790	800	760	790	3939000	814.6	812.2	807.333	778.6	46.90
10-10-2011	790	800	780	800	2551000	813.6	812.7	806.733	779.4	49.19
11-10-2011	800	820	790	800	2715500	812.2	813.1	806.333	780.2	49.19
12-10-2011	800	800	790	800	1108500	810.8	813.4	806.067	781.1	49.19
13-10-2011	800	800	790	800	1550000	809.6	813.7	805.867	781.95	49.19
14-10-2011	790	800	780	790	586000	808	814.1	805.867	782.85	46.49
17-10-2011	790	800	790	800	1187500	806.6	814.5	806	783.8	49.48
18-10-2011	780	780	770	780	2212000	804.8	814.7	805.933	784.7	44.16
19-10-2011	790	800	790	790	7286000	803.4	814.7	806	785.65	47.22
20-10-2011	790	800	780	790	1601500	802	814.8	805.733	786.6	47.22
21-10-2011	790	790	780	790	625500	800.6	814.9	805.533	787.5	47.22
24-10-2011	800	800	780	790	2132000	800.2	815.1	805.2	788.4	47.22
25-10-2011	790	790	780	780	1223000	800.2	815.1	804.933	789.05	43.98
26-10-2011	780	790	770	780	3948500	800.2	815.3	804.467	789.85	43.98
27-10-2011	790	820	780	820	11424500	801	815.8	804.4	790.85	57.50
28-10-2011	830	850	810	820	7457000	802.2	815.6	804.267	791.8	57.50
31-10-2011	820	820	790	800	1979000	802.8	815.3	804	792.6	50.44
01-11-2011	790	820	790	810	7983000	803.6	815.2	803.867	793.4	53.51
02-11-2011	800	830	790	830	3411500	804.8	815.3	804.133	794.4	58.99
03-11-2011	830	830	810	830	1944500	805.8	815.3	804.333	795.4	58.99
04-11-2011	830	860	830	850	5810000	807.4	815.5	804.667	796.45	63.92
07-11-2011	840	840	830	840	4777500	808.6	815.7	804.867	797.35	60.03
08-11-2011	840	870	840	860	5735500	810.4	816.4	805.2	798.3	64.66
09-11-2011	860	880	860	860	3245500	812.2	817.2	805.667	799.25	64.66
10-11-2011	850	870	840	870	4133500	814.2	818.1	805.867	800.35	66.88
11-11-2011	870	870	850	870	1660500	816.2	818.9	806.067	801.5	66.88
14-11-2011	870	890	870	890	8041500	818.2	819.9	806.467	802.85	71.10
15-11-2011	880	960	880	960	39883500	820.8	821.7	807.333	804.65	80.47
16-11-2011	960	1050	950	1050	30107000	824.8	824.3	808.8	806.9	86.52
17-11-2011	1040	1070	990	1040	24556000	828.4	826.6	810.133	809.05	83.43
18-11-2011	1030	1040	1010	1030	4535000	831.4	828.7	811.4	810.95	80.34
21-11-2011	1000	1000	980	990	3027000	834.2	830.3	812.267	812.3	69.27
22-11-2011	970	1000	960	1000	5392000	837.2	832	813.267	813.55	70.37
23-11-2011	990	1000	970	1000	2240000	840.2	833.5	814.467	814.95	70.37
24-11-2011	980	990	960	990	3111500	843	834.9	815.8	816.25	67.57
25-11-2011	980	990	950	990	9572500	845.2	836.4	817.333	817.55	67.57
28-11-2011	990	1010	970	1000	6088000	847.8	838.1	819.267	818.85	69.00
29-11-2011	1000	1000	980	990	1825000	850.2	839.7	820.933	819.75	65.87
30-11-2011	980	990	960	980	2118500	852.8	841.2	822.333	820.75	62.80
01-12-2011	990	1030	990	1020	25094000	857.6	843.1	824.133	821.8	69.02
02-12-2011	1020	1040	1000	1010	12416000	862.2	844.9	825.933	822.8	66.05
05-12-2011	1010	1030	990	1020	16184500	867.6	846.6	827.733	824	67.55
06-12-2011	1010	1060	1010	1040	52087500	872.6	848.5	829.733	825.3	70.38
07-12-2011	1040	1140	1040	1140	54015000	879.8	851.7	832.267	827	79.84
08-12-2011	1130	1140	1090	1110	23051000	886.4	854.4	834.667	828.55	72.37
09-12-2011	1090	1110	1070	1100	11821000	892	857	837.067	830.05	70.02
12-12-2011	1100	1110	1070	1070	5571500	898.2	859.3	839.4	831.2	63.37
13-12-2011	1050	1060	1000	1040	12425500	903.6	861.2	841.467	832.25	57.49
14-12-2011	1020	1060	1010	1030	8668500	908.4	862.9	843.467	833.1	55.64
15-12-2011	1020	1040	1010	1030	3978500	913.2	864.6	845.4	834.1	55.64
16-12-2011	1030	1030	1010	1020	5113500	917.8	866.2	847.4	834.95	53.63
19-12-2011	1010	1020	990	1000	7818000	921.8	867.7	849.067	835.5	49.77
20-12-2011	1000	1000	980	1000	8099000	925.8	869	850.667	836.2	49.77
21-12-2011	1000	1040	990	1030	19832500	930.4	870.6	852.4	837.15	55.36
22-12-2011	1020	1030	1000	1010	3988500	934.6	872.1	854	838.05	51.26
23-12-2011	1010	1010	980	1000	6613000	938.8	873.4	855.667	839.1	49.30
27-12-2011	1000	1010	980	980	4557000	942.4	874.5	857.133	840.1	45.54
28-12-2011	980	990	960	980	2137000	946.4	875.6	858.6	841.05	45.54
29-12-2011	970	990	970	990	2296000	950.4	876.9	859.933	842.1	47.85
30-12-2011	990	1010	970	990	3566000	954.4	878.2	861.333	842.9	47.85
02-01-2012	990	1000	980	990	1876000	958.4	879.5	862.733	843.75	47.85
03-01-2012	990	1050	990	1040	11375500	963.4	881.8	864.533	844.75	58.75
04-01-2012	1050	1060	1030	1040	6734500	968.6	884.4	866.267	845.85	58.75
05-01-2012	1040	1040	1010	1020	3374500	973.4	886.8	868	846.7	53.56
06-01-2012	1020	1020	990	1000	2079500	977	889	869.533	847.55	48.90
09-01-2012	1000	1010	1000	1010	863000	980.8	891.5	870.667	848.4	51.19
10-01-2012	1010	1010	990	1000	943500	984.8	893.8	871.8	849.2	48.83
11-01-2012	1000	1020	1000	1010	1249000	988.8	896.2	873.067	850.1	51.25
12-01-2012	1010	1020	1000	1010	2476000	992.4	898.6	874.333	851.2	51.25
13-01-2012	1010	1020	1000	1010	3171000	996	900.9	875.533	852.25	51.25
16-01-2012	1000	1000	980	990	4044000	998.8	903.1	876.6	853.2	45.85
17-01-2012	990	1000	990	990	5486000	1001.8	905.2	877.733	854.1	45.85
18-01-2012	990	1020	980	1000	9802500	1004.6	907.5	879.133	855.05	48.96
19-01-2012	1000	1010	990	1000	12823500	1007.4	909.8	880.6	856.1	48.96
20-01-2012	990	1010	990	1000	12486500	1010	912.1	882.067	856.9	48.96
24-01-2012	1000	1030	1000	1030	11814000	1013.2	914.7	883.667	857.85	58.02
25-01-2012	1030	1080	1020	1080	28740000	1017	917.6	885.6	859.1	68.17
26-01-2012	1080	1110	1070	1080	20886500	1019.4	920.1	887.6	860.35	68.17
27-01-2012	1080	1080	1070	1080	4047000	1020	922.4	889.533	861.6	68.17
30-01-2012	1080	1080	1050	1060	7496000	1020.4	924.4	891.2	862.7	60.82
31-01-2012	1050	1120	1050	1110	19099000	1022	926.7	893.133	864.05	69.63
01-02-2012	1110	1120	1100	1120	5122500	1024.6	929.4	895.067	865.35	71.03
02-02-2012	1120	1130	1100	1120	11710000	1027	932.1	897	866.7	71.03
03-02-2012	1110	1160	1110	1150	16747500	1030	935.1	899	868.35	75.04
06-02-2012	1150	1240	1150	1220	30108500	1034.6	938.8	901.467	870.5	81.48
07-02-2012	1220	1240	1200	1230	13129000	1039.4	942.3	904.067	872.85	82.19
08-02-2012	1220	1240	1210	1240	8588000	1044.2	946	906.8	875.5	82.90
09-02-2012	1240	1240	1220	1230	5820000	1049	949.6	909.467	877.95	79.51
10-02-2012	1230	1260	1220	1260	7817000	1054.6	953.7	912.333	880.4	81.90
13-02-2012	1260	1260	1240	1260	3351000	1059.4	958.5	915.2	882.95	81.90
14-02-2012	1250	1250	1210	1230	8437500	1063.8	963	917.867	885.4	72.15
15-02-2012	1230	1240	1210	1230	3133000	1068	967.8	920.4	887.8	72.15
16-02-2012	1230	1230	1210	1220	2509500	1071.6	972.1	922.867	890.2	68.98
17-02-2012	1220	1220	1180	1190	4417000	1072.6	976.2	925.333	892.35	60.40
20-02-2012	1190	1190	1170	1180	3381000	1074	980.2	927.6	894.5	57.81
21-02-2012	1180	1210	1180	1210	7260000	1076.2	984.1	930.067	896.85	62.93
22-02-2012	1210	1230	1200	1230	7260000	1079.4	988.8	932.667	899.4	65.91
23-02-2012	1220	1230	1210	1230	8957000	1083.2	993.4	935.2	901.9	65.91
24-02-2012	1230	1240	1180	1230	7335000	1087.2	997.8	937.667	904.4	65.91
27-02-2012	1210	1220	1190	1200	1638000	1090.6	1001.9	939.933	906.7	57.30
28-02-2012	1200	1220	1200	1220	9155500	1094.6	1006.2	942.333	909.2	60.96
29-02-2012	1220	1270	1210	1260	26947000	1099.8	1010.8	945.067	911.75	67.04
01-03-2012	1260	1280	1260	1270	9067500	1105.2	1015.5	947.733	914.3	68.37
02-03-2012	1270	1290	1270	1280	19379500	1110.2	1020.3	950.467	916.85	69.68
05-03-2012	1280	1290	1270	1280	14024500	1115.6	1025.1	953.267	919.4	69.68
06-03-2012	1280	1290	1260	1280	16258500	1121.2	1030	956	922.05	69.68
07-03-2012	1270	1290	1260	1280	8817000	1127.2	1034.8	958.733	924.65	69.68
08-03-2012	1280	1360	1280	1330	31910500	1134.2	1040.3	961.8	927.5	76.31
09-03-2012	1330	1350	1320	1340	12443000	1141.2	1045.8	965	930.25	77.37
12-03-2012	1340	1380	1340	1370	20949500	1148.8	1051.6	968.4	933.2	80.24
13-03-2012	1370	1390	1370	1390	20766500	1156.8	1057.6	971.933	936.25	81.89
14-03-2012	1400	1420	1390	1390	24198500	1163.8	1063.6	975.8	939.35	81.89
15-03-2012	1390	1440	1390	1440	30802500	1171.8	1070.2	980.2	942.65	85.42
16-03-2012	1460	1500	1440	1490	20586500	1181.2	1077.3	984.933	946.3	87.94
19-03-2012	1500	1630	1500	1610	31824000	1193.4	1085.2	990.467	950.5	91.68
20-03-2012	1620	1630	1570	1610	13664000	1205.4	1093.1	996.133	954.35	91.68
21-03-2012	1610	1620	1550	1580	24844500	1217	1100.9	1001.533	958.1	84.13
22-03-2012	1580	1580	1550	1570	11399000	1228.2	1108.5	1006.867	961.85	81.71
26-03-2012	1570	1580	1540	1580	12530000	1239.6	1116	1012.267	965.65	82.26
27-03-2012	1580	1630	1570	1600	20628000	1251.4	1123.7	1017.733	969.5	83.34
28-03-2012	1620	1660	1600	1640	35183000	1264.4	1131.6	1023.533	973.55	85.26
29-03-2012	1640	1640	1610	1630	12166000	1277.2	1139.5	1029.2	977.6	82.69
30-03-2012	1620	1630	1590	1600	14877500	1289.2	1146.9	1034.733	981.65	75.34
02-04-2012	1600	1630	1600	1610	20887500	1301.4	1154.4	1040.333	985.8	76.11
03-04-2012	1610	1630	1580	1610	26207500	1313.6	1161.8	1045.933	989.95	76.11
04-04-2012	1600	1610	1590	1600	9009000	1325	1169.1	1051.467	994	73.47
05-04-2012	1590	1600	1580	1590	15953500	1335.2	1176.1	1056.8	998	70.83
09-04-2012	1590	1590	1570	1590	13088000	1345.4	1182.4	1061.867	1002.05	70.83
10-04-2012	1580	1600	1580	1600	18638000	1355.8	1187.9	1066.867	1006.1	72.00
11-04-2012	1590	1600	1570	1590	13196000	1366.4	1193.4	1071.733	1010	69.03
12-04-2012	1590	1670	1580	1650	51607500	1377.2	1199.6	1076.867	1014.15	75.55
13-04-2012	1660	1700	1660	1690	31144000	1388.6	1206.6	1082.467	1018.45	78.76
16-04-2012	1680	1690	1670	1680	25542000	1399.8	1213.4	1088	1022.7	76.07
17-04-2012	1680	1720	1670	1710	42135000	1411	1220.5	1093.733	1027	78.45
18-04-2012	1710	1710	1660	1670	34007000	1420	1227.3	1099.2	1031.1	68.65
19-04-2012	1660	1660	1630	1650	27556000	1428.4	1233.9	1104.333	1035.15	64.33
20-04-2012	1650	1660	1600	1660	34238000	1436.8	1240.5	1109.6	1039.3	65.50
23-04-2012	1660	1660	1600	1630	20577000	1444.8	1246.9	1114.667	1043.3	59.22
24-04-2012	1630	1640	1610	1630	8591000	1452.2	1253.4	1119.867	1047.3	59.22
25-04-2012	1630	1630	1610	1620	7845000	1459.4	1259.4	1125.467	1051.25	57.10
26-04-2012	1630	1690	1600	1680	36951500	1468.4	1266.1	1131.467	1055.5	65.15
27-04-2012	1680	1700	1650	1670	21986000	1477.2	1272.6	1137.6	1059.6	63.03
30-04-2012	1700	1700	1650	1660	17588000	1486	1278.8	1143.4	1063.65	60.89
01-05-2012	1660	1710	1660	1680	32421000	1495.8	1284.2	1149.4	1067.95	63.55
02-05-2012	1680	1750	1660	1740	73753500	1507	1290.5	1155.8	1072.45	70.12
03-05-2012	1740	1760	1720	1750	48497500	1517.8	1297	1162	1077	71.06
04-05-2012	1750	1780	1740	1750	47943500	1528.2	1303.8	1168.6	1081.55	71.06
07-05-2012	1730	1740	1720	1740	18190000	1538.4	1310.8	1175.067	1086	68.56
08-05-2012	1740	1780	1730	1780	37084000	1549.4	1318.3	1181.667	1090.6	72.69
09-05-2012	1770	1790	1760	1790	30422500	1561.2	1325.9	1188.333	1095.25	73.62
10-05-2012	1790	1790	1750	1760	18697000	1572	1333.3	1194.8	1099.75	66.31
11-05-2012	1760	1760	1700	1760	29181000	1582	1340.9	1201.2	1104.3	66.31
14-05-2012	1750	1760	1710	1740	16862500	1591.4	1348.3	1207.467	1108.65	61.58
15-05-2012	1730	1740	1700	1730	16789000	1600.4	1355.3	1213.667	1112.95	59.31
16-05-2012	1700	1720	1640	1660	20631000	1608	1361.8	1219.4	1116.95	46.38
21-05-2012	1640	1660	1590	1610	14860000	1614.6	1367.9	1224.867	1120.65	39.72
22-05-2012	1610	1680	1610	1680	33848000	1622.6	1374.9	1230.733	1124.7	50.45
23-05-2012	1650	1670	1600	1610	20994000	1628.2	1381.2	1236.267	1128.4	42.34
24-05-2012	1620	1630	1590	1610	11845500	1633.6	1387.4	1241.733	1132.15	42.34
25-05-2012	1610	1610	1530	1540	17424000	1637	1392.9	1246.733	1135.55	35.68
28-05-2012	1540	1580	1540	1570	13696000	1640.6	1398.7	1251.933	1139.1	40.03
29-05-2012	1570	1600	1560	1580	21796500	1644.4	1404.1	1257.2	1142.95	41.45
30-05-2012	1550	1590	1490	1520	26742000	1646	1408.9	1262.133	1146.65	35.95
31-05-2012	1510	1530	1240	1360	86305000	1643.4	1412.3	1266	1149.55	26.02
01-06-2012	1320	1350	1280	1350	35445000	1638.2	1415.8	1269.533	1152.4	25.55
04-06-2012	1310	1330	1220	1260	33301000	1631.2	1418.3	1272.467	1154.9	21.71
05-06-2012	1270	1310	1270	1300	32480500	1625.6	1421.3	1275.8	1157.55	26.96
06-06-2012	1300	1350	1290	1350	38111500	1621.2	1424.7	1279.4	1160.45	33.01
07-06-2012	1370	1380	1310	1320	20111000	1616	1427.8	1282.667	1163.2	31.33
08-06-2012	1310	1330	1240	1280	17436500	1609.6	1430.5	1285.667	1165.7	29.20
11-06-2012	1310	1310	1250	1300	29976000	1602.8	1433.6	1288.667	1168.35	31.70
12-06-2012	1300	1300	1250	1290	12312000	1596	1436.6	1291.667	1170.9	31.11
13-06-2012	1300	1370	1290	1360	45329500	1591.2	1440.2	1295	1173.85	39.61
14-06-2012	1390	1410	1280	1320	46598500	1585.4	1443.4	1298.067	1176.6	36.82
15-06-2012	1340	1350	1300	1330	11211000	1579.8	1446.7	1301.133	1179.4	37.99
18-06-2012	1350	1460	1350	1430	50360000	1576.4	1450.7	1304.867	1182.7	48.36
19-06-2012	1420	1510	1420	1510	49269500	1574.8	1455	1309	1186.3	54.86
20-06-2012	1540	1560	1510	1510	38756500	1573.2	1459.3	1312.667	1189.7	54.86
21-06-2012	1510	1530	1480	1490	22166000	1571	1463.4	1315.6	1192.9	52.93
22-06-2012	1470	1480	1440	1480	6447500	1568.8	1467.6	1318.533	1196	51.94
25-06-2012	1470	1490	1460	1480	9061000	1565.4	1471.3	1321.533	1199	51.94
26-06-2012	1480	1490	1460	1480	8799500	1561.2	1474.9	1324.8	1202.15	51.94
27-06-2012	1480	1530	1480	1510	20474500	1557.8	1478.8	1328.2	1205.45	55.08
28-06-2012	1510	1520	1450	1480	17561000	1553.2	1482.1	1331.4	1208.6	51.46
29-06-2012	1480	1520	1470	1520	18059500	1550.2	1485.1	1334.933	1211.95	55.64
02-07-2012	1540	1560	1510	1540	30875000	1548	1488.2	1338.6	1215.25	57.61
03-07-2012	1540	1600	1540	1600	27631500	1546.8	1491.8	1342.6	1218.9	62.91
04-07-2012	1600	1650	1590	1650	19661000	1547.2	1496	1347	1222.8	66.66
05-07-2012	1650	1660	1630	1660	11552000	1547.8	1500	1351.533	1226.85	67.37
06-07-2012	1660	1660	1620	1650	18799000	1548.4	1503.9	1355.733	1231.2	65.86
09-07-2012	1650	1650	1520	1560	24149500	1546	1507.2	1359.4	1235.1	54.11
10-07-2012	1560	1560	1480	1510	18343500	1542.8	1510	1362.667	1238.9	48.88
11-07-2012	1490	1520	1470	1520	23954500	1540	1513	1365.867	1242.55	49.93
12-07-2012	1500	1580	1490	1560	38221500	1537.6	1516.7	1368.667	1246.45	53.96
13-07-2012	1570	1600	1550	1600	26419500	1534.8	1520.9	1371.933	1250.55	57.64
16-07-2012	1620	1640	1590	1640	25868500	1532.6	1525.2	1375.533	1254.65	61.00
17-07-2012	1650	1650	1610	1650	20439000	1530.6	1529.4	1379.4	1259.1	61.81
18-07-2012	1650	1690	1630	1690	44963000	1529.6	1534	1383.733	1263.7	64.96
19-07-2012	1690	1710	1680	1700	26179000	1528	1538.7	1388.2	1268.25	65.72
20-07-2012	1700	1740	1690	1740	32894000	1527	1544.1	1392.933	1273	68.66
23-07-2012	1720	1730	1690	1730	24637500	1526.4	1549.2	1397.667	1277.7	67.11
24-07-2012	1720	1750	1710	1740	26299500	1526	1554	1402.6	1282.4	67.89
25-07-2012	1730	1750	1720	1750	13711500	1526.2	1558.8	1407.6	1287.15	68.69
26-07-2012	1730	1750	1720	1740	10589500	1526.4	1563.4	1412.333	1291.85	66.90
27-07-2012	1740	1750	1710	1730	16767500	1527.8	1567.9	1417.133	1296.5	65.07
30-07-2012	1720	1740	1710	1740	20984500	1530.4	1572.5	1422.067	1301.25	66.07
31-07-2012	1740	1750	1720	1750	12674500	1531.8	1577.2	1427.2	1306	67.08
01-08-2012	1740	1800	1740	1780	28142500	1535.2	1581.7	1432.533	1311	69.98
02-08-2012	1780	1790	1750	1760	18603500	1538.2	1585.9	1437.667	1315.85	65.82
03-08-2012	1760	1760	1730	1760	11327500	1542.6	1589.8	1442.8	1320.7	65.82
06-08-2012	1760	1800	1740	1800	30950500	1547.2	1593.9	1448.2	1325.75	69.96
07-08-2012	1800	1820	1770	1800	17855000	1551.6	1598	1453.267	1330.8	69.96
08-08-2012	1800	1800	1770	1780	12390500	1556.8	1601.4	1458.2	1335.8	65.37
09-08-2012	1780	1800	1760	1790	16921500	1565.4	1604.4	1463.333	1340.85	66.55
10-08-2012	1790	1790	1750	1790	12727000	1574.2	1606.2	1468.6	1345.7	66.55
13-08-2012	1780	1780	1760	1780	13263000	1584.6	1607.9	1473.733	1350.5	64.02
14-08-2012	1770	1780	1760	1780	9585000	1594.2	1609.9	1478.933	1355.4	64.02
15-08-2012	1770	1790	1760	1780	16202000	1602.8	1612	1484.067	1360.25	64.02
16-08-2012	1780	1790	1770	1780	10354000	1612	1614	1489.2	1365	64.02
23-08-2012	1760	1790	1760	1780	18840000	1622	1615.8	1494.333	1369.75	64.02
24-08-2012	1780	1780	1710	1770	7882500	1631.4	1617.1	1499.533	1374.35	60.67
27-08-2012	1760	1800	1750	1780	5788000	1641.2	1618.6	1504.8	1379.05	62.77
28-08-2012	1780	1790	1760	1790	19713000	1649.8	1620.5	1510.067	1383.7	64.79
29-08-2012	1790	1790	1730	1770	18314000	1658.8	1622.1	1515.2	1388.25	58.00
30-08-2012	1750	1770	1730	1760	16001500	1667.4	1623.6	1520.267	1392.7	54.91
31-08-2012	1750	1760	1730	1750	12172000	1673.8	1625.1	1525.067	1397.1	51.93
03-09-2012	1750	1800	1750	1800	25350500	1679.6	1627.2	1529.867	1401.65	62.81
04-09-2012	1790	1830	1780	1810	21562000	1685.6	1629.4	1534.733	1405.9	64.54
05-09-2012	1810	1810	1770	1790	13538000	1691.6	1631.3	1539.467	1409.6	58.66
06-09-2012	1790	1800	1780	1800	15435000	1698	1633.4	1544.4	1413.4	60.59
07-09-2012	1800	1810	1790	1800	14797000	1704.4	1634.9	1549	1417.25	60.59
10-09-2012	1800	1840	1790	1840	36632000	1711.6	1636.4	1553.8	1421.5	67.61
11-09-2012	1840	1860	1830	1860	27182000	1718.6	1638.2	1558.733	1425.8	70.45
12-09-2012	1860	1900	1860	1900	36916500	1727	1640.1	1563.733	1430.3	75.14
13-09-2012	1900	1900	1870	1890	18447500	1734.4	1642.3	1568.2	1434.8	72.06
14-09-2012	1890	1900	1870	1900	17314000	1741.6	1644.8	1572.667	1439.35	73.24
17-09-2012	1900	1900	1880	1900	18085000	1747.6	1647.2	1577.067	1443.85	73.24
18-09-2012	1900	1930	1890	1920	32574000	1753	1650.1	1581.667	1448.5	75.63
19-09-2012	1920	1950	1920	1950	27930500	1758.8	1653.3	1586.267	1453.35	78.70
20-09-2012	1950	1980	1940	1980	23118000	1765.4	1656.9	1591.067	1458.15	81.24
21-09-2012	1980	2025	1960	1990	36727000	1774	1660	1596.133	1463.05	82.01
24-09-2012	2000	2025	1950	1980	22709500	1783.4	1663.1	1601.133	1467.85	78.54
25-09-2012	1980	1980	1960	1980	10209500	1792.6	1666.3	1606.2	1472.55	78.54
26-09-2012	1970	2000	1960	1990	21096500	1801.2	1669.4	1611.533	1476.8	79.54
27-09-2012	1990	1990	1960	1980	16094000	1808.8	1671.8	1616.867	1481.15	75.72
28-09-2012	1980	2075	1980	2050	48214500	1817	1674.8	1622.467	1485.9	82.18
01-10-2012	2075	2175	2050	2175	52671500	1827.5	1679.05	1628.767	1491.425	88.21
02-10-2012	2150	2175	2100	2150	15667500	1836.7	1683.15	1634.9	1496.975	82.22
03-10-2012	2125	2150	2075	2150	17257500	1845.7	1686.85	1641.033	1502.575	82.22
04-10-2012	2150	2150	2125	2150	14625500	1853.9	1690.45	1647.367	1508.175	82.22
05-10-2012	2150	2175	2125	2175	18317500	1862.8	1694.6	1653.733	1513.95	83.61
08-10-2012	2175	2175	2075	2100	28178500	1870	1698	1659.333	1519.45	66.74
09-10-2012	2100	2125	2075	2100	20153500	1877	1701.6	1664.867	1524.95	66.74
10-10-2012	2100	2150	2075	2150	24310500	1885.2	1705.8	1670.667	1530.55	71.23
11-10-2012	2125	2175	2125	2150	23848000	1893.6	1710.7	1676.467	1536.25	71.23
12-10-2012	2150	2200	2125	2200	33447500	1902.8	1716.6	1682.6	1542.25	75.12
15-10-2012	2200	2275	2200	2250	60642500	1912.8	1722.3	1689.067	1548.6	78.29
16-10-2012	2250	2275	2225	2250	18697500	1922.2	1728.7	1695.2	1554.95	78.29
17-10-2012	2250	2325	2250	2325	56884500	1933.5	1735.85	1701.767	1561.625	82.22
18-10-2012	2325	2350	2300	2350	38099000	1945.3	1743.95	1708.3	1568.425	83.31
19-10-2012	2325	2325	2175	2250	133028000	1954.3	1750.75	1714.033	1574.725	65.96
22-10-2012	2225	2300	2200	2300	41043000	1964.3	1757.95	1720.1	1581.025	69.39
23-10-2012	2300	2350	2275	2325	20512500	1975.2	1766	1726	1587.45	70.97
24-10-2012	2300	2350	2300	2350	20043000	1986.4	1775.9	1731.733	1594.1	72.49
25-10-2012	2350	2375	2325	2375	51165000	1998.1	1786.15	1736.833	1600.975	73.97
29-10-2012	2350	2375	2275	2350	32543500	2009.5	1797.05	1741.767	1607.675	69.93
30-10-2012	2350	2350	2275	2300	20604500	2019.9	1807.05	1746.567	1614.175	62.58
31-10-2012	2275	2300	2225	2275	14997500	2029.8	1816.3	1751.267	1620.5	59.23
01-11-2012	2275	2300	2225	2300	8698000	2040.2	1826.1	1756.067	1626.95	61.45
02-11-2012	2300	2300	2275	2300	12814000	2050.6	1836.3	1760.733	1633.4	61.45
05-11-2012	2300	2300	2225	2275	9215000	2060.7	1846.05	1764.967	1639.825	57.80
06-11-2012	2275	2275	2225	2275	13490000	2070.6	1855.9	1769.267	1646.25	57.80
07-11-2012	2275	2275	2175	2250	22187000	2079.8	1864.8	1773.6	1652.5	54.07
08-11-2012	2200	2225	2100	2150	42457500	2087.4	1873.1	1777.2	1658.25	42.31
09-11-2012	2125	2225	2125	2225	34452000	2096.7	1882.05	1781.3	1664.375	50.93
12-11-2012	2225	2225	2200	2225	12914000	2106.2	1890	1785.467	1670.35	50.93
13-11-2012	2225	2225	2150	2200	11103500	2114.2	1896.9	1789.533	1675.95	48.15
14-11-2012	2200	2225	2150	2200	23967500	2122	1903.8	1793.6	1681.55	48.15
19-11-2012	2200	2275	2175	2275	57149000	2131.7	1911.65	1798.1	1687.525	56.43
20-11-2012	2300	2325	2275	2325	33592500	2142.2	1920.1	1803	1693.85	60.91
21-11-2012	2325	2350	2275	2300	19593000	2152.2	1928.3	1807.333	1699.8	57.71
22-11-2012	2300	2300	2275	2300	12041000	2161.4	1936.5	1811.4	1705.7	57.71
23-11-2012	2300	2300	2250	2275	7880500	2169.7	1944.15	1815.367	1711.475	54.40
26-11-2012	2275	2300	2250	2300	19617000	2177.7	1952.35	1819.3	1717.225	57.05
27-11-2012	2300	2325	2250	2300	40208500	2185.9	1960.15	1823.5	1722.625	57.05
28-11-2012	2300	2300	2250	2300	24115000	2193.9	1967.75	1827.833	1727.975	57.05
29-11-2012	2350	2450	2250	2300	37331000	2201.9	1974.75	1832.1	1733.275	57.05
30-11-2012	2300	2450	2250	2400	262554000	2211.5	1982.25	1837.233	1739.125	67.29
03-12-2012	2300	2400	2300	2400	35097500	2220.5	1989.65	1842.367	1744.825	67.29
04-12-2012	2375	2425	2350	2425	30583000	2229.4	1997.4	1847.733	1750.65	69.41
05-12-2012	2400	2500	2400	2475	51313000	2239.1	2006.55	1853.033	1756.875	73.15
06-12-2012	2475	2500	2450	2500	23764500	2249.5	2016.45	1858.567	1763.225	74.81
07-12-2012	2500	2550	2475	2550	17660000	2260.9	2026.75	1864.5	1769.875	77.76
10-12-2012	2550	2575	2525	2575	25550000	2272.6	2036.9	1870.467	1776.8	79.09
11-12-2012	2575	2600	2575	2600	28338500	2285	2046.9	1876.2	1783.9	80.34
12-12-2012	2625	2625	2475	2550	35909500	2295	2056	1881.533	1790.6	71.13
13-12-2012	2550	2550	2500	2525	21626500	2302	2064.75	1886.7	1797.075	66.99
14-12-2012	2525	2550	2500	2550	30101000	2310	2073.35	1892.1	1803.675	68.93
17-12-2012	2550	2550	2475	2525	10614000	2317.5	2081.6	1897.067	1810.15	64.82
18-12-2012	2525	2575	2500	2550	42346000	2325.5	2089.7	1902.133	1816.9	66.94
19-12-2012	2550	2550	2425	2450	21001000	2331	2096.9	1906.733	1823.05	53.12
20-12-2012	2425	2450	2375	2425	13432500	2337.5	2103.75	1911.167	1828.875	50.32
21-12-2012	2425	2450	2375	2450	7969000	2344.5	2110.75	1915.9	1834.775	52.99
26-12-2012	2450	2450	2425	2450	6025000	2350.5	2117.85	1920.7	1840.625	52.99
27-12-2012	2450	2450	2300	2350	9759000	2354.5	2124.05	1925.3	1845.975	42.42
28-12-2012	2400	2400	2300	2400	13938000	2358.5	2130.65	1930.567	1851.575	48.01
02-01-2013	2400	2475	2350	2400	25856500	2361.5	2137.15	1935.367	1857.175	48.01
03-01-2013	2425	2475	2425	2475	21945000	2366	2144.1	1941.133	1862.9	55.51
04-01-2013	2475	2550	2450	2550	31800500	2370.5	2152	1947.4	1868.95	61.49
07-01-2013	2550	2575	2525	2550	13277000	2374.5	2159.9	1954.133	1874.85	61.49
08-01-2013	2525	2575	2450	2500	26632500	2379.5	2166.9	1960.333	1880.4	55.70
09-01-2013	2500	2500	2425	2475	12417000	2383	2173.65	1966.3	1885.825	53.01
10-01-2013	2550	2550	2450	2475	13989500	2386	2180.6	1972.667	1891	53.01
11-01-2013	2475	2475	2375	2400	12024000	2387	2186.7	1979.6	1895.55	45.39
14-01-2013	2400	2425	2350	2375	17391500	2387	2192.55	1986.433	1899.375	43.16
15-01-2013	2375	2400	2300	2325	19482500	2386.5	2198	1993.533	1902.95	39.03
16-01-2013	2300	2350	2300	2350	16861500	2387.5	2203.7	2000.533	1906.8	42.02
17-01-2013	2375	2375	2300	2350	14909000	2389	2209.4	2007.2	1910.7	42.02
18-01-2013	2350	2400	2325	2375	16981500	2390.5	2215.35	2014.233	1914.675	45.13
21-01-2013	2375	2400	2300	2325	22897500	2391	2220.8	2021.2	1918.3	40.45
22-01-2013	2350	2375	2325	2350	18281500	2392.5	2226.6	2028.2	1921.85	43.60
23-01-2013	2350	2350	2225	2325	26409500	2393.5	2232.05	2035.1	1925.325	41.25
25-01-2013	2325	2325	2275	2300	9613000	2394.5	2237.15	2041.367	1928.825	38.99
28-01-2013	2300	2300	2250	2275	21496000	2397	2242.2	2047.733	1932.15	36.81
29-01-2013	2275	2275	2175	2200	23313000	2396.5	2246.6	2053.533	1935.1	31.19
30-01-2013	2200	2225	2150	2225	25488000	2396.5	2251.35	2058.833	1938.225	34.77
31-01-2013	2225	2225	2150	2175	20353000	2396	2255.1	2063.267	1941.15	31.27
01-02-2013	2175	2200	2175	2175	15121500	2395.5	2258.75	2067.7	1944.075	31.27
04-02-2013	2175	2275	2175	2250	39324500	2395	2263.35	2072.767	1947.325	41.51
05-02-2013	2250	2275	2200	2250	16641500	2393.5	2267.85	2077.9	1950.625	41.51
06-02-2013	2250	2350	2225	2350	38377000	2394.5	2273.35	2083.7	1954.125	52.47
07-02-2013	2325	2350	2275	2300	14354500	2394.5	2277.95	2089.167	1957.175	47.66
08-02-2013	2300	2325	2275	2300	16112500	2395	2282.35	2094.433	1960.275	47.66
11-02-2013	2275	2325	2250	2325	9982000	2395.5	2286.6	2100.067	1963.35	50.30
12-02-2013	2325	2325	2275	2300	13406000	2395.5	2290.7	2105.267	1966.5	47.71
13-02-2013	2325	2325	2275	2300	9162000	2395.5	2294.7	2110.333	1969.75	47.71
14-02-2013	2275	2325	2275	2300	13551000	2395.5	2298.7	2115	1972.95	47.71
15-02-2013	2275	2325	2275	2300	10992000	2393.5	2302.5	2119.333	1976.3	47.71
18-02-2013	2300	2325	2275	2300	6071000	2391.5	2306	2123.6	1979.65	47.71
19-02-2013	2275	2300	2225	2250	13680000	2388	2308.7	2127.6	1982.8	41.51
20-02-2013	2250	2250	2175	2200	18158000	2382.5	2310.8	2131.867	1985.4	36.42
21-02-2013	2175	2175	2100	2150	17372000	2375.5	2312.5	2136.133	1987.8	32.17
22-02-2013	2150	2150	2050	2100	21823000	2366.5	2313.7	2140	1990	28.58
25-02-2013	2100	2250	2100	2225	54352000	2359.5	2316.05	2144.433	1992.725	45.08
26-02-2013	2225	2300	2200	2275	37828000	2353	2319	2148.933	1995.4	50.06
27-02-2013	2275	2300	2275	2275	21508500	2347.5	2321.25	2153.167	1998.025	50.06
28-02-2013	2300	2350	2275	2300	39420000	2343	2322.5	2157.5	2000.775	52.55
01-03-2013	2300	2325	2275	2300	16726500	2338	2324	2161.567	2003.575	52.55
04-03-2013	2300	2325	2275	2300	14000500	2333.5	2325.5	2165.567	2006.175	52.55
05-03-2013	2300	2325	2275	2275	17040500	2328	2326.75	2169.133	2008.6	49.47
06-03-2013	2275	2350	2275	2350	30586000	2326	2328.5	2173.267	2011.55	57.52
07-03-2013	2375	2400	2325	2375	25730500	2325	2331.25	2177.5	2014.625	59.82
08-03-2013	2375	2425	2350	2400	44989500	2324	2334.25	2181.833	2017.925	62.03
11-03-2013	2400	2475	2400	2475	46324500	2324.5	2337.5	2186.733	2021.65	67.76
13-03-2013	2475	2500	2425	2450	30414000	2326.5	2340.5	2191.533	2025.6	64.28
14-03-2013	2425	2500	2350	2475	45322500	2328	2343.25	2196.433	2029.925	66.15
15-03-2013	2475	2550	2450	2500	64847000	2330	2345.75	2201.433	2034.025	67.96
18-03-2013	2475	2550	2450	2500	26608000	2330.5	2348.25	2206.233	2038.475	67.96
19-03-2013	2500	2525	2450	2500	15665500	2329.5	2350	2211.167	2042.925	67.96
20-03-2013	2475	2500	2450	2500	19513000	2328.5	2351.5	2216.1	2047.725	67.96
21-03-2013	2500	2525	2475	2500	41841000	2328.5	2354	2220.767	2052.375	67.96
22-03-2013	2500	2500	2375	2400	25428500	2327	2355	2224.767	2056.475	51.88
25-03-2013	2450	2450	2350	2350	13969000	2324.5	2355.25	2228.567	2060.625	46.02
26-03-2013	2375	2425	2325	2400	24242000	2324.5	2355.75	2232.633	2065.825	51.88
27-03-2013	2400	2425	2375	2425	26773500	2325.5	2356.25	2236.867	2071.2	54.53
28-03-2013	2425	2425	2325	2325	20578000	2325.5	2356	2240.5	2076.525	44.06
01-04-2013	2325	2400	2300	2400	14478000	2326.5	2357	2244.633	2082.025	51.57
02-04-2013	2400	2400	2375	2400	13623500	2327.5	2358.25	2248.767	2087.275	51.57
03-04-2013	2400	2400	2300	2325	14221500	2326.5	2358.5	2252.4	2092.3	44.62
04-04-2013	2300	2325	2250	2275	14777000	2325.5	2358.25	2255.7	2097.275	40.69
05-04-2013	2250	2325	2250	2250	22150500	2323.5	2358	2258.9	2102.025	38.84
08-04-2013	2250	2275	2175	2225	16243000	2321.5	2357.5	2261.867	2106.7	37.03
09-04-2013	2225	2250	2200	2250	13600000	2320.5	2357.5	2264.933	2111.15	40.04
10-04-2013	2250	2250	2150	2150	11294000	2318	2357.5	2267.467	2115.3	33.21
11-04-2013	2150	2225	2150	2200	14780000	2318	2357.25	2270.4	2119.65	38.83
12-04-2013	2200	2250	2200	2250	16584500	2318.5	2357.5	2273.733	2123.75	43.91
15-04-2013	2250	2250	2200	2200	11943500	2319	2357.5	2276.4	2127.2	40.30
16-04-2013	2200	2250	2175	2225	10261500	2320	2357.75	2279.167	2130.775	42.83
17-04-2013	2250	2275	2175	2175	32103000	2318.5	2356.75	2281.733	2134.2	39.25
18-04-2013	2175	2225	2125	2175	20627000	2317	2355.25	2284.233	2137.675	39.25
19-04-2013	2175	2175	2125	2150	12852500	2313	2353.75	2286.567	2141.025	37.44
22-04-2013	2150	2175	2125	2150	10162500	2310	2352.25	2288.633	2144.375	37.44
23-04-2013	2150	2175	2050	2050	15237500	2305	2350	2289.9	2147.075	30.83
24-04-2013	2075	2100	2050	2075	29637500	2300	2347.75	2291.067	2150.05	33.97
25-04-2013	2100	2225	2100	2225	53908500	2298.5	2347	2293.3	2153.575	48.94
26-04-2013	2225	2275	2225	2250	31800500	2297.5	2346.5	2295.633	2157.125	50.94
29-04-2013	2250	2275	2175	2225	11498500	2296	2345.75	2297.8	2160.25	48.88
30-04-2013	2225	2225	2125	2175	11802500	2293.5	2343.5	2299.5	2162.875	44.96
01-05-2013	2175	2200	2125	2150	20320500	2290.5	2341	2300.833	2165.325	43.11
02-05-2013	2125	2225	2125	2150	20125500	2288.5	2338.25	2301.967	2167.825	43.11
03-05-2013	2150	2175	2075	2150	15893000	2287.5	2335	2303.033	2170.775	43.11
06-05-2013	2150	2300	2150	2275	43226500	2290	2332.75	2305	2174.6	54.78
07-05-2013	2275	2350	2275	2350	34837500	2295	2330.75	2307.467	2178.75	60.07
08-05-2013	2375	2475	2350	2450	45865500	2299.5	2329.5	2310.533	2183.2	65.82
10-05-2013	2450	2525	2450	2500	60421500	2304	2328.5	2314	2187.7	68.28
13-05-2013	2475	2525	2450	2450	15964000	2307.5	2327.5	2316.667	2191.75	63.37
14-05-2013	2475	2500	2425	2475	14223500	2311	2327	2318.667	2195.875	64.73
15-05-2013	2475	2675	2450	2650	86306000	2318	2328	2322	2200.675	72.47
16-05-2013	2650	2775	2650	2775	40390500	2327.5	2330.5	2326.167	2206.05	76.44
17-05-2013	2775	2800	2675	2675	22663500	2335.5	2331.75	2329.667	2210.725	67.99
20-05-2013	2700	2725	2600	2625	36371000	2341	2333.5	2332.667	2215.2	64.17
21-05-2013	2650	2700	2600	2650	28860500	2346.5	2335.75	2336.333	2219.75	65.22
22-05-2013	2625	2650	2550	2625	19346500	2351	2337.5	2339.833	2224.125	63.22
23-05-2013	2625	2625	2450	2450	22749000	2350.5	2337.5	2341.833	2227.675	51.35
24-05-2013	2475	2575	2450	2475	41887000	2351	2338.75	2344	2231.4	52.71
27-05-2013	2475	2550	2450	2500	38023500	2351.5	2339.75	2346	2235.2	54.10
28-05-2013	2500	2550	2475	2525	19290500	2352	2341	2347.833	2239.075	55.51
29-05-2013	2550	2550	2475	2500	20398000	2352	2341.25	2349.5	2242.675	53.74
30-05-2013	2500	2525	2450	2475	11096500	2351.5	2340.5	2350.5	2246.25	51.95
31-05-2013	2500	2600	2475	2600	44083500	2353.5	2341	2352.167	2250.45	59.25
03-06-2013	2600	2600	2475	2500	22543500	2353.5	2341	2353.833	2253.95	52.39
04-06-2013	2550	2550	2475	2500	16787500	2355.5	2341.25	2355.167	2257.45	52.39
05-06-2013	2500	2500	2350	2425	26704500	2357	2340.75	2355.833	2260.675	47.60
07-06-2013	2425	2450	2325	2350	24875000	2356	2340.25	2355.833	2263.475	43.33
10-06-2013	2350	2375	2200	2250	28116500	2352.5	2339	2355	2265.775	38.39
11-06-2013	2250	2250	2050	2100	33521500	2348	2336.75	2353.333	2267.375	32.42
12-06-2013	2075	2100	2000	2050	26396000	2341	2333.75	2351.667	2268.725	30.71
13-06-2013	2000	2000	1930	1940	24127000	2331.8	2329.65	2349.433	2269.525	27.29
14-06-2013	1960	2150	1960	2100	34300500	2327.3	2326.9	2348.1	2271.125	38.09
17-06-2013	2075	2300	2050	2225	29138000	2326.3	2325.9	2347.6	2273.35	44.96
18-06-2013	2250	2400	2250	2325	21963500	2327.8	2325.65	2347.933	2276.125	49.77
19-06-2013	2350	2425	2200	2250	19840000	2328.3	2324.9	2347.767	2278.475	46.49
20-06-2013	2150	2150	2025	2050	39508500	2324.3	2322.4	2346.433	2279.775	39.09
21-06-2013	1950	2025	1940	1960	62208000	2320.5	2319.25	2345.167	2280.725	36.29
24-06-2013	1980	1990	1860	1860	22208500	2313.7	2315.85	2342.733	2281.225	33.43
25-06-2013	1900	1950	1860	1880	52988000	2306.3	2312.4	2340.433	2281.875	34.54
26-06-2013	1950	2075	1920	2000	79769000	2302.3	2310.65	2339.1	2282.875	40.92
27-06-2013	2100	2150	2025	2075	44957500	2299.3	2309.65	2338.267	2284.2	44.56
28-06-2013	2075	2150	2075	2150	51779500	2298.8	2308.65	2337.433	2286	48.01
01-07-2013	2100	2125	2075	2100	49788000	2297.3	2307.15	2335.933	2287.5	45.95
02-07-2013	2125	2125	2025	2050	20245000	2295.3	2304.15	2334.267	2288.75	43.93
03-07-2013	2050	2050	1890	1930	24367500	2290.9	2300.45	2331.8	2289.2	39.45
04-07-2013	1940	1960	1910	1930	15913500	2288.5	2296.75	2329.5	2289.55	39.45
05-07-2013	1930	1950	1890	1930	15684000	2285.6	2292.8	2327.033	2289.7	39.45
08-07-2013	1910	1910	1860	1870	10933500	2278.5	2288.5	2324.167	2289.6	37.08
09-07-2013	1900	1920	1880	1920	27894500	2271.9	2284.7	2321.633	2289.7	40.29
10-07-2013	1920	1980	1920	1960	53430000	2266.6	2281.3	2319.367	2290	42.81
11-07-2013	1970	2025	1930	1950	59908000	2262.1	2277.8	2316.367	2290.15	42.33
12-07-2013	1960	2050	1950	2000	132472000	2259.1	2274.8	2313.7	2290.4	45.61
15-07-2013	2000	2125	1990	2125	36920000	2258.6	2273.55	2311.7	2291.125	52.84
16-07-2013	2150	2400	2150	2400	61848500	2263.6	2275.55	2311.2	2293.175	64.14
17-07-2013	2350	2525	2350	2475	49194500	2267.6	2278.8	2311.033	2295.65	66.49
18-07-2013	2475	2500	2400	2475	10456000	2270.1	2282.55	2310.533	2298.125	66.49
19-07-2013	2475	2475	2375	2375	13037500	2268.6	2284.05	2309.2	2300.05	60.36
22-07-2013	2375	2375	2275	2325	11430500	2265.1	2284.55	2307.367	2301.775	57.50
23-07-2013	2325	2500	2325	2450	29193500	2265.1	2286.3	2306.7	2303.775	62.31
24-07-2013	2475	2550	2450	2475	21395500	2265.1	2288.05	2306.367	2305.275	63.20
25-07-2013	2450	2475	2350	2425	19701000	2260.6	2289.3	2305.533	2306.65	60.12
26-07-2013	2400	2450	2400	2400	10055000	2253.1	2290.3	2304.7	2307.9	58.59
29-07-2013	2300	2400	2300	2325	5414000	2246.1	2290.8	2303.2	2308.775	54.12
30-07-2013	2375	2450	2350	2375	12604500	2241.1	2291.05	2302.7	2309.775	56.50
31-07-2013	2350	2375	2275	2300	11882500	2234.1	2290.3	2301.867	2310.775	52.13
01-08-2013	2325	2375	2325	2325	11580500	2228.1	2289.55	2301.033	2311.9	53.43
02-08-2013	2300	2375	2275	2300	9068500	2225.1	2287.8	2300.033	2312.65	51.92
12-08-2013	2325	2350	2225	2250	7530000	2220.6	2285.8	2299.367	2313.15	48.94
13-08-2013	2275	2325	2250	2275	13826500	2216.1	2283.8	2298.533	2313.525	50.47
14-08-2013	2300	2325	2275	2300	7359000	2211.6	2281.8	2297.867	2313.775	52.02
15-08-2013	2300	2300	2250	2250	7445000	2206.6	2279.3	2296.367	2313.775	48.73
16-08-2013	2200	2200	2100	2125	12722500	2199.6	2275.55	2293.533	2312.775	41.65
19-08-2013	2100	2100	1950	1980	18869500	2187.2	2270.35	2289.733	2310.925	35.26
20-08-2013	1930	1930	1650	1770	86435000	2172.6	2263.05	2284.867	2308.525	28.44
21-08-2013	1720	1830	1720	1750	46656000	2157.6	2256.55	2280.033	2305.775	27.89
22-08-2013	1770	1770	1620	1650	45347000	2142.1	2249.55	2274.533	2302.4	25.25
23-08-2013	1670	1730	1660	1700	37880000	2129.1	2242.55	2269.867	2299.15	28.88
26-08-2013	1700	1730	1660	1660	13528500	2117.3	2234.9	2265.1	2295.575	27.72
27-08-2013	1640	1640	1460	1520	30281500	2105.7	2226.85	2259.733	2291.425	24.08
28-08-2013	1460	1520	1370	1480	74804500	2094.3	2217.65	2253.933	2287.325	23.14
29-08-2013	1490	1540	1490	1500	82636000	2085.5	2208.65	2248.267	2283.45	24.72
30-08-2013	1520	1750	1510	1750	105829500	2078.5	2202.9	2244.1	2280.7	41.00
02-09-2013	1750	1810	1660	1720	74748000	2068.4	2197.35	2240.067	2277.8	39.88
03-09-2013	1720	1760	1680	1690	12794500	2055.7	2191.75	2235.667	2274.875	38.75
04-09-2013	1690	1700	1620	1650	13700500	2043.7	2186	2231.167	2271.75	37.23
05-09-2013	1650	1680	1630	1650	14646000	2035.7	2180	2226.833	2268.75	37.23
06-09-2013	1650	1700	1650	1680	15671500	2030.1	2175.3	2222.867	2266.4	39.30
09-09-2013	1700	1710	1680	1690	13397000	2026.7	2170.2	2219.467	2263.725	40.01
10-09-2013	1700	1820	1700	1820	37567000	2025.5	2165.9	2216.767	2261.7	48.46
11-09-2013	1830	1850	1760	1790	18946500	2021.3	2161.8	2214.2	2259.65	46.82
12-09-2013	1790	1810	1770	1790	8270500	2015.6	2157.45	2211.633	2257.6	46.82
13-09-2013	1760	1850	1750	1820	33576500	2009	2153.9	2208.767	2255.325	48.83
16-09-2013	1830	2075	1830	2050	63741500	2008	2152.65	2207.433	2253.95	60.98
17-09-2013	2050	2100	2000	2050	34883000	2008	2151.65	2205.433	2252.7	60.98
18-09-2013	2050	2075	1980	1980	20834500	2009	2149.95	2203.3	2251.1	56.27
19-09-2013	2050	2125	2025	2050	48056500	2011.4	2149.95	2201.633	2249.975	59.63
20-09-2013	2050	2050	1970	1970	10958500	2012.2	2148.9	2199.267	2248.325	54.47
23-09-2013	1950	1990	1920	1990	7910000	2014.6	2146.55	2197.2	2246.775	55.51
24-09-2013	2000	2050	1940	1960	22476500	2015.4	2143.65	2194.933	2245.075	53.54
25-09-2013	1940	2075	1940	2025	30956500	2016.7	2141.65	2193.1	2243.7	57.09
26-09-2013	2025	2050	2000	2025	14357500	2018.2	2140.15	2191.267	2241.825	57.09
27-09-2013	2050	2050	2000	2025	3116000	2018.7	2138.9	2189.433	2239.95	57.09
30-09-2013	2000	2025	1930	1930	30601000	2014.8	2136.7	2187.3	2237.475	50.10
01-10-2013	1970	2075	1940	2025	34662000	2007.3	2135.45	2186.133	2235.225	55.91
02-10-2013	2025	2050	2000	2025	9870000	1998.3	2132.95	2185.3	2232.85	55.91
03-10-2013	2050	2050	2000	2000	10950000	1988.8	2129.45	2184.633	2230.1	54.00
04-10-2013	2000	2100	1980	2050	28711500	1982.3	2125.45	2183.467	2227.475	57.16
07-10-2013	2050	2100	2050	2050	18627500	1976.8	2120.95	2181.967	2224.725	57.16
08-10-2013	2050	2150	2025	2125	17793500	1970.3	2117.7	2180.967	2222.6	61.74
09-10-2013	2125	2200	2100	2175	15031000	1964.3	2114.7	2180.133	2220.85	64.47
10-10-2013	2175	2200	1950	1970	57518500	1955.2	2107.9	2177.933	2217.95	49.03
11-10-2013	1920	2050	1810	1990	32476000	1947	2100.05	2175.867	2215.275	50.28
16-10-2013	1990	1990	1940	1950	15084500	1939.5	2092.8	2173.7	2212.275	47.76
17-10-2013	1970	1970	1950	1970	5719500	1931.4	2086.25	2171.167	2209.875	49.13
18-10-2013	1970	1980	1950	1970	10456500	1924.8	2079.45	2168.467	2207.6	49.13
21-10-2013	1980	2025	1970	1990	19748000	1918.1	2073.1	2165.733	2205.3	50.64
22-10-2013	2000	2000	1910	1950	20563000	1911.1	2068.1	2162.233	2202.8	47.60
23-10-2013	1950	1960	1930	1930	8023000	1904.7	2062.65	2158.767	2200.7	46.12
24-10-2013	1920	1950	1920	1940	10599500	1898	2057.05	2155.2	2198.4	47.01
25-10-2013	1940	1940	1920	1930	8524000	1890.6	2051.1	2151.4	2196.05	46.18
28-10-2013	1940	1970	1940	1960	20798000	1884.8	2045.7	2147.8	2193.475	49.07
29-10-2013	1970	1970	1930	1950	18319500	1881.3	2040.45	2144.133	2190.475	48.14
30-10-2013	1960	1980	1940	1980	18486000	1881.3	2034.25	2140.667	2187.625	51.12
31-10-2013	1950	1960	1900	1910	23421000	1884.1	2028.35	2136.733	2184.675	44.67
01-11-2013	1850	1930	1850	1860	8188000	1886.3	2021.95	2133.133	2181.6	40.72
04-11-2013	1820	1840	1740	1760	18169000	1888.5	2015.3	2129.2	2178.025	34.20
06-11-2013	1740	1850	1740	1830	34888000	1891.1	2010.1	2125.4	2175.175	41.29
07-11-2013	1830	1910	1830	1910	27639000	1896.1	2006.7	2121.967	2172.85	48.16
08-11-2013	1900	1970	1890	1960	29934500	1904.9	2005.3	2119.533	2171.025	51.94
11-11-2013	1960	1960	1920	1960	9425000	1914.5	2004.4	2116.6	2169.075	51.94
12-11-2013	1960	1970	1930	1930	10263000	1923.1	2004.3	2113.467	2166.975	49.43
13-11-2013	1910	1930	1850	1860	21494000	1925.3	2001.9	2110.367	2164.4	44.08
14-11-2013	1860	1880	1850	1860	9095500	1928.1	1998.25	2107.6	2162.075	44.08
15-11-2013	1860	1880	1840	1860	6516000	1931.5	1993.6	2105	2159.625	44.08
18-11-2013	1850	1900	1850	1870	16973500	1935.9	1989.8	2102.633	2157.35	45.14
19-11-2013	1870	1880	1850	1880	4683000	1940.5	1988.1	2100.167	2155.25	46.23
20-11-2013	1880	1900	1830	1860	10565500	1944.1	1987.1	2098.233	2153.175	44.32
21-11-2013	1870	1900	1850	1890	12204000	1948.1	1987.4	2096.167	2151.625	47.81
22-11-2013	1900	1920	1880	1890	8750500	1949.5	1987.5	2093.767	2149.95	47.81
25-11-2013	1870	1940	1870	1920	19333000	1952.1	1986.7	2091.9	2148.675	51.34
26-11-2013	1920	1950	1900	1950	28999500	1955.3	1985.45	2090.067	2147.55	54.64
27-11-2013	1930	1940	1910	1920	8627000	1957.3	1983.15	2088.367	2145.9	50.92
28-11-2013	1920	1930	1900	1920	7230500	1954.7	1981.35	2086.667	2144.25	50.92
29-11-2013	1920	1950	1910	1950	8539500	1952.7	1980.35	2085.333	2142.25	54.52
02-12-2013	1930	2000	1930	1980	21119500	1952.7	1980.85	2084.2	2140.65	57.84
03-12-2013	1970	1980	1950	1970	4870000	1951.1	1981.25	2083.667	2139	56.36
04-12-2013	1930	1950	1880	1880	11133500	1949.3	1980.75	2082.367	2136.775	45.17
05-12-2013	1870	1900	1820	1860	9015500	1946.7	1980.65	2079.933	2134.575	43.12
06-12-2013	1850	1860	1810	1830	15938500	1944.1	1979.75	2077.133	2132.225	40.17
09-12-2013	1840	1870	1830	1860	10310000	1940.8	1978.75	2074.7	2130.025	44.27
10-12-2013	1860	1950	1860	1940	18749500	1939.1	1978.65	2073.133	2128.225	53.43
11-12-2013	1930	1940	1880	1940	10189500	1937.4	1978.05	2071.733	2126.425	53.43
12-12-2013	1900	1930	1890	1910	5959500	1937	1975.9	2070.133	2124.725	49.87
13-12-2013	1890	1920	1890	1910	3800500	1934.7	1971	2068.533	2123.275	49.87
16-12-2013	1920	1920	1850	1890	7311000	1932	1965.15	2065.967	2121.975	47.42
17-12-2013	1920	1930	1900	1910	6597500	1930.2	1959.5	2063.033	2121.025	50.06
18-12-2013	1920	1940	1910	1940	5780500	1928	1955.15	2059.633	2119.6	53.80
19-12-2013	1950	1950	1930	1940	5052000	1925.8	1951.3	2055.9	2117.925	53.80
20-12-2013	1920	1940	1910	1910	5570000	1921.5	1945.9	2052.3	2116.1	49.50
23-12-2013	1890	1910	1870	1900	6337500	1916	1940.15	2048.467	2114.1	48.12
24-12-2013	1880	1900	1880	1890	1314000	1914.4	1934.8	2043.4	2112.05	46.71
27-12-2013	1890	1900	1870	1890	3333500	1912.4	1929.7	2037.5	2110	46.71
30-12-2013	1880	1920	1880	1900	12191500	1911.4	1925.45	2032.333	2108.125	48.46
01-01-2014	1880	1920	1880	1900	12191500	1910	1920.7	2027.5	2105.875	48.46
02-01-2014	1900	1910	1880	1900	3688000	1908.6	1916.7	2022.5	2103.5	48.46
03-01-2014	1900	1900	1870	1890	3627000	1906.6	1912.35	2017.6	2100.95	46.55
06-01-2014	1875	1885	1840	1840	4567700	1904.4	1907.75	2013.533	2097.775	38.42
07-01-2014	1840	1840	1780	1785	7552900	1901.5	1903.1	2008.933	2094.45	31.84
08-01-2014	1800	1835	1790	1835	4642700	1899.4	1898.7	2004.5	2091.25	41.63
09-01-2014	1825	1835	1815	1830	15331300	1897.4	1894	1999.867	2087.9	41.00
10-01-2014	1820	1845	1820	1835	3838200	1894.9	1889.85	1995.433	2084.575	41.95
13-01-2014	1825	1860	1825	1860	8524500	1893.1	1887.2	1991.333	2081.375	46.59
15-01-2014	1860	1875	1845	1875	7622100	1891	1886.15	1986.5	2078.25	49.22
16-01-2014	1875	1915	1870	1905	9032900	1890.9	1887.5	1982.533	2075.275	54.08
17-01-2014	1900	1910	1885	1910	5567900	1891.9	1889.1	1978.6	2072.825	54.86
20-01-2014	1935	1940	1890	1935	2976500	1895.4	1891.95	1975.333	2070.75	58.62
21-01-2014	1950	1950	1910	1935	4771800	1897.5	1894.3	1972.567	2068.425	58.62
22-01-2014	1935	1940	1920	1930	7545300	1897.9	1897	1970.433	2065.95	57.51
23-01-2014	1940	1945	1890	1930	4186300	1897.3	1901.1	1969.3	2063.975	57.51
24-01-2014	1890	1925	1855	1855	4473200	1895.2	1904.85	1968	2061.25	43.24
27-01-2014	1840	1840	1795	1800	14022900	1892.6	1907.85	1967.067	2058.25	36.15
28-01-2014	1800	1840	1800	1830	7261000	1892	1908.65	1965.267	2055.775	41.76
29-01-2014	1830	1880	1830	1855	13106700	1891.9	1910	1962.8	2053.675	46.01
30-01-2014	1825	1875	1815	1850	5770500	1891.7	1911.6	1959.633	2051.675	45.30
03-02-2014	1825	1840	1760	1800	13448300	1890.3	1913.1	1956.633	2049.55	38.82
04-02-2014	1770	1805	1765	1765	6236200	1888	1914.25	1954.733	2047.125	35.05
05-02-2014	1770	1795	1745	1755	10848500	1885.9	1915	1953.367	2045.15	34.03
06-02-2014	1770	1810	1750	1810	6396700	1884.3	1916.2	1953.033	2043.2	43.72
07-02-2014	1820	1835	1805	1835	5477600	1883.2	1916.35	1952.733	2041.125	47.49
10-02-2014	1835	1860	1815	1815	5621500	1881.1	1916.6	1951.5	2039.2	44.90
11-02-2014	1810	1830	1800	1800	3814400	1878.1	1916.7	1949.667	2037.075	43.00
12-02-2014	1805	1830	1805	1830	1938200	1876.3	1916.8	1947.533	2035.35	47.76
13-02-2014	1840	1840	1805	1810	3783300	1874.1	1914.4	1945.6	2033.525	45.06
14-02-2014	1830	1850	1815	1850	4160100	1872.1	1912.4	1944.267	2032.025	51.02
17-02-2014	1870	1925	1865	1920	4200400	1870.9	1911.8	1944.2	2030.875	59.33
18-02-2014	1930	2000	1915	1965	10629600	1870.8	1910.95	1944.433	2030.45	63.61
19-02-2014	1985	2095	1985	2095	15839800	1875.1	1912.2	1945.533	2030.55	72.58
20-02-2014	2070	2100	2040	2100	3853300	1879.9	1913.3	1947.067	2029.925	72.86
21-02-2014	2115	2115	2075	2110	5203000	1885.5	1914.8	1948.333	2029.225	73.44
24-02-2014	2050	2105	2050	2095	2636300	1890.2	1915.5	1949.233	2028.575	70.99
25-02-2014	2080	2085	2040	2080	5412900	1893	1916.05	1950.1	2028.1	68.54
26-02-2014	2090	2150	2075	2120	12663700	1896.6	1917	1950.9	2027.95	71.38
27-02-2014	2135	2150	2115	2150	6980700	1901.4	1919.2	1951.067	2027.95	73.33
28-02-2014	2155	2185	2125	2185	9565200	1906.9	1920.8	1949.633	2028.125	75.43
03-03-2014	2125	2170	2120	2130	6320600	1911.7	1921.85	1947.333	2027.4	66.56
04-03-2014	2120	2145	2115	2145	4436300	1916.4	1923.3	1945.133	2026.375	67.68
05-03-2014	2150	2170	2130	2170	5753700	1921	1924.5	1943.767	2024.975	69.50
06-03-2014	2180	2255	2175	2250	12490100	1927.2	1926.5	1943.267	2023.725	74.48
07-03-2014	2250	2410	2245	2400	20450400	1937	1929.25	1942.933	2023.475	80.80
10-03-2014	2300	2430	2300	2400	7462000	1947	1931.5	1942.433	2023.1	80.80
11-03-2014	2410	2440	2390	2440	5349000	1958	1936.2	1942.533	2022.05	82.16
12-03-2014	2400	2440	2395	2395	9166900	1968.1	1940.25	1942.5	2020.15	75.64
13-03-2014	2360	2405	2335	2395	10967800	1978	1944.7	1942.967	2018.75	75.64
14-03-2014	2320	2375	2295	2360	11139500	1987.2	1948.6	1942.867	2017.425	70.59
17-03-2014	2370	2390	2365	2385	14178200	1996.9	1952.75	1943.433	2016.1	72.03
18-03-2014	2400	2405	2380	2405	15477800	2007.2	1956.9	1943.967	2015	73.16
19-03-2014	2410	2495	2405	2485	20215600	2020.1	1962.25	1945.2	2015.175	77.14
20-03-2014	2430	2470	2400	2400	8980100	2032.4	1966.95	1946.2	2014.8	65.95
21-03-2014	2420	2500	2370	2405	7653600	2043.8	1971.6	1947.067	2014.325	66.26
24-03-2014	2450	2475	2420	2460	9398000	2056.4	1976.9	1948.133	2014	69.54
25-03-2014	2470	2490	2390	2415	7196000	2068	1981.45	1949.233	2013.575	64.05
26-03-2014	2415	2450	2305	2430	4741400	2079.4	1986.25	1951.267	2013.35	65.04
27-03-2014	2430	2450	2385	2385	11109000	2089.6	1990.3	1953.967	2012.275	59.72
28-03-2014	2385	2435	2350	2350	11818000	2098.5	1994.7	1957.833	2011.525	55.89
01-04-2014	2235	2405	2235	2370	19009100	2107.7	1999.8	1961.967	2010.875	57.57
02-04-2014	2370	2400	2365	2385	16327400	2116.7	2006.05	1966.867	2010.675	58.83
03-04-2014	2390	2390	2320	2360	15351500	2125.2	2011.35	1971.267	2010.725	55.85
04-04-2014	2340	2385	2315	2335	12248800	2133.3	2015.6	1975.767	2011.15	52.96
07-04-2014	2325	2390	2325	2350	20045300	2141.7	2019.5	1981.3	2012.4	54.48
08-04-2014	2330	2350	2270	2300	14413700	2150.6	2022.9	1986.767	2013.65	48.81
10-04-2014	2300	2300	2185	2235	13088600	2159.3	2025.95	1991.667	2015.125	42.60
11-04-2014	2160	2300	2145	2215	29389900	2167	2029.5	1994.767	2015.7	40.88
14-04-2014	2175	2200	2115	2135	23511400	2172.6	2032.25	1997.533	2015.25	34.81
15-04-2014	2135	2160	2110	2125	19077000	2178.1	2034.9	2000.433	2014.25	34.13
16-04-2014	2125	2180	2100	2100	24927500	2184.1	2037.2	2003.433	2013.5	32.42
17-04-2014	2100	2130	2100	2125	13402800	2191.3	2039.65	2006.6	2013.875	35.88
21-04-2014	2150	2315	2150	2300	31171800	2202.2	2044.05	2010.733	2015.575	53.73
22-04-2014	2300	2320	2270	2295	14351200	2211.9	2048.1	2014.767	2017.75	53.27
23-04-2014	2285	2315	2265	2290	14560400	2221	2052.1	2017.9	2019.8	52.79
24-04-2014	2285	2290	2250	2265	11792700	2230	2055.55	2021.067	2021.125	50.33
25-04-2014	2250	2290	2250	2255	9673400	2239.1	2058.6	2024.167	2022.025	49.34
28-04-2014	2250	2255	2155	2175	12585600	2246	2061.15	2026.533	2022.15	42.20
29-04-2014	2160	2200	2145	2165	13862700	2253.1	2063.6	2027.3	2022.475	41.39
30-04-2014	2195	2205	2175	2190	18475300	2259.9	2066	2028.233	2023.175	44.26
02-05-2014	2200	2215	2175	2200	22648200	2265.5	2068.2	2029.7	2024.525	45.41
05-05-2014	2200	2245	2200	2200	27115100	2270.2	2070.5	2030.7	2025.875	45.41
06-05-2014	2205	2225	2170	2195	17608100	2272.2	2073.65	2032.2	2027.2	44.88
07-05-2014	2190	2210	2190	2210	15515000	2274.4	2077.15	2033.667	2028.9	46.91
08-05-2014	2215	2220	2190	2200	11708900	2276.2	2080.85	2035.267	2030.3	45.70
09-05-2014	2205	2215	2200	2210	13053600	2278.5	2084.35	2036.5	2031.55	47.16
12-05-2014	2205	2215	2195	2200	15126500	2280.9	2086.95	2037.667	2032.8	45.83
13-05-2014	2205	2250	2190	2240	28438400	2283.3	2089.95	2039.1	2034	51.71
14-05-2014	2245	2280	2245	2280	27606300	2285.9	2093.65	2041.433	2034.775	56.76
16-05-2014	2250	2290	2200	2260	26292900	2287.4	2097.15	2043	2034.075	53.73
19-05-2014	2260	2260	2070	2215	18161700	2289.1	2100.4	2044.267	2032.775	47.58
20-05-2014	2200	2215	2140	2190	16099600	2290	2103.2	2045.533	2031.35	44.54
21-05-2014	2195	2210	2160	2205	17184900	2290.7	2105.85	2046.567	2030.5	46.74
22-05-2014	2205	2210	2180	2195	18067300	2289.6	2108.4	2047.533	2029.85	45.44
23-05-2014	2200	2200	2135	2150	8839100	2284.6	2110.8	2047.7	2028.35	40.06
26-05-2014	2110	2150	2110	2150	6927700	2279.6	2113.3	2047.533	2026.725	40.06
28-05-2014	2130	2150	2090	2095	9093300	2272.7	2115.35	2048.367	2025.075	34.30
30-05-2014	2095	2110	2050	2050	53147100	2265.8	2116.95	2048.767	2023.325	30.44
02-06-2014	2050	2055	2000	2015	13737600	2258.2	2118.1	2049.2	2021.775	27.82
03-06-2014	2020	2040	2015	2040	17820300	2251.8	2119.5	2049.667	2020.1	32.30
04-06-2014	2045	2075	2045	2070	15066100	2245.5	2121.2	2050.333	2018.95	37.33
05-06-2014	2070	2105	2050	2085	31856500	2239.1	2123.15	2050.967	2017.75	39.74
06-06-2014	2085	2100	2075	2085	13258700	2231.1	2125.6	2051.867	2016.675	39.74
09-06-2014	2085	2090	2050	2060	24960900	2224.3	2128.35	2052.733	2015.725	36.99
10-06-2014	2060	2090	2060	2090	20842700	2218	2130.9	2053.733	2014.8	42.17
11-06-2014	2090	2165	2085	2165	39193100	2212.1	2134.25	2055.3	2014.125	52.64
12-06-2014	2170	2200	2155	2195	89632200	2207.7	2137.85	2056.867	2013.85	56.06
13-06-2014	2170	2195	2125	2160	15691400	2202.3	2140.85	2058.267	2014.025	51.39
16-06-2014	2140	2190	2130	2165	81967400	2197.9	2143.75	2059.5	2014.95	52.01
17-06-2014	2170	2170	2140	2150	20360300	2193.9	2146.2	2061.1	2016.85	49.96
18-06-2014	2150	2170	2130	2160	29323500	2189.7	2148.7	2063.1	2018.9	51.34
19-06-2014	2160	2170	2115	2115	36889600	2184.3	2150.5	2065.467	2021.225	45.31
20-06-2014	2125	2135	2100	2100	21450700	2179.1	2152.15	2067.267	2023.225	43.48
23-06-2014	2120	2130	2075	2085	30391600	2174.1	2153.7	2068.433	2025.35	41.67
24-06-2014	2090	2095	2080	2095	28501100	2169	2155.35	2069.333	2028.225	43.36
25-06-2014	2100	2100	2075	2085	26638100	2164.7	2157.65	2070.167	2031.25	42.05
26-06-2014	2090	2095	2080	2090	22514300	2161.8	2160.55	2071.233	2034.2	42.98
27-06-2014	2090	2110	2090	2105	21821300	2159.6	2163.3	2072.867	2035.975	45.80
30-06-2014	2105	2125	2105	2125	20944700	2159.4	2166	2074.633	2038	49.39
01-07-2014	2125	2145	2120	2130	43496200	2159.5	2168.8	2076.433	2040.2	50.27
02-07-2014	2135	2145	2110	2130	28966500	2160.1	2172.1	2078.167	2042.6	50.27
03-07-2014	2125	2135	2085	2090	18382100	2159.4	2175.35	2079.567	2044.8	43.24
04-07-2014	2070	2105	2070	2085	17410600	2155.1	2178.65	2081.067	2046.825	42.45
07-07-2014	2065	2095	2065	2080	17241200	2150.8	2181.35	2082.333	2048.775	41.62
08-07-2014	2080	2080	2025	2050	19935600	2146	2183.5	2083.4	2049.925	36.96
09-07-2014	2080	2080	2025	2050	19935600	2141.7	2185.85	2084.267	2051.225	36.96
10-07-2014	2050	2065	2010	2065	21246300	2137.9	2188.5	2085.033	2052.6	40.80
11-07-2014	2065	2065	2005	2015	16055000	2134.7	2190.35	2085.667	2053.575	33.48
14-07-2014	2015	2020	1970	1995	9028900	2131.3	2192.2	2086.167	2053.3	31.07
15-07-2014	2000	2005	1965	1990	18146200	2127.3	2193.6	2086.433	2053	30.48
16-07-2014	1990	1995	1950	1990	14157600	2123.1	2194.3	2086.5	2053.05	30.48
17-07-2014	1990	1995	1940	1970	21845300	2118.5	2194.35	2086.5	2052.65	28.02
18-07-2014	1955	1970	1900	1945	8960600	2113.5	2192.85	2086.933	2052.525	25.27
21-07-2014	1950	1975	1935	1955	30082300	2108.4	2191.4	2087.567	2052.35	28.30
22-07-2014	1930	1985	1930	1985	27320000	2104.1	2190.15	2088.6	2052.475	36.61
23-07-2014	1990	1995	1980	1980	13194800	2099.5	2189	2089.4	2052.25	35.86
24-07-2014	1990	2010	1960	1970	21034700	2094.9	2187.9	2089.6	2051.975	34.36
25-07-2014	1975	1990	1920	1920	21614400	2088.5	2185.9	2089.467	2051.45	28.01
04-08-2014	1900	1950	1845	1865	19408800	2080.2	2183.05	2089.167	2051.125	22.99
05-08-2014	1865	1870	1840	1870	11085300	2072.4	2179.9	2088.9	2050.35	24.32
06-08-2014	1850	1860	1795	1815	30729500	2064.4	2176.75	2088.4	2049.3	20.19
07-08-2014	1815	1825	1775	1790	23089600	2056.4	2173.2	2087.6	2048.25	18.64
08-08-2014	1795	1805	1745	1755	27811400	2047.4	2169.05	2086.367	2046.775	16.71
11-08-2014	1760	1790	1760	1790	21090600	2039.3	2164.45	2085.367	2045.475	25.07
12-08-2014	1795	1820	1795	1815	27290500	2032.6	2158.6	2084.733	2043.925	30.45
13-08-2014	1820	1825	1790	1825	15064200	2026.1	2152.85	2084.233	2042.175	32.53
14-08-2014	1830	1850	1825	1845	24960700	2021.1	2146.9	2083.933	2041.55	36.62
15-08-2014	1845	1890	1815	1885	20902900	2017.8	2141.8	2083.9	2041.025	43.95
18-08-2014	1890	1910	1855	1905	21876400	2015.6	2136.9	2083.933	2040.8	47.23
19-08-2014	1915	1960	1905	1950	31320600	2013.8	2132.8	2084.267	2040.7	53.79
20-08-2014	1960	1995	1940	1995	37311300	2012.3	2128.9	2084.9	2040.825	59.24
21-08-2014	1990	2015	1960	2015	19893000	2010.9	2125	2085.733	2040.95	61.42
22-08-2014	2015	2020	2000	2020	12356700	2009.6	2120.35	2086.933	2041.3	61.97
25-08-2014	2020	2045	2010	2020	20494200	2008.8	2116.55	2088.5	2041.75	61.97
26-08-2014	2010	2025	1925	2015	18880800	2007.3	2112.65	2089.7	2042.125	60.96
27-08-2014	2005	2010	1955	1955	17907000	2003.1	2107.6	2090.533	2042.25	50.41
28-08-2014	1960	1975	1935	1945	13992600	1998.1	2102.9	2091.267	2042.175	48.90
29-08-2014	1945	1945	1900	1935	12750200	1993.6	2097.95	2091.767	2042.1	47.36
01-09-2014	1925	1985	1925	1945	8683400	1989.2	2093.55	2092.233	2041.925	49.08
02-09-2014	1950	1960	1945	1955	13129500	1985.3	2089.6	2092.567	2042.15	50.82
03-09-2014	1960	2020	1960	2000	38116300	1982.1	2085.9	2093.167	2042.85	57.78
04-09-2014	1995	2020	1890	1900	18735800	1977.8	2081.05	2092.933	2043.55	43.15
05-09-2014	1915	1955	1890	1955	15509900	1974.9	2077	2093.067	2044.175	50.57
08-09-2014	1960	1995	1940	1940	13802200	1972	2073.05	2093.133	2044.325	48.70
09-09-2014	1940	1955	1900	1930	9898100	1968.7	2068.85	2093.133	2044.175	47.45
10-09-2014	1930	1940	1920	1930	8680900	1965.6	2065.15	2093.633	2044.025	47.45
11-09-2014	1945	1945	1885	1890	11652000	1961.6	2061.7	2094.233	2043.825	42.37
12-09-2014	1910	1945	1900	1930	11781900	1958.1	2058.85	2094.9	2044.175	48.32
15-09-2014	1930	1970	1920	1930	7903000	1954.2	2056.8	2095.4	2044.525	48.32
16-09-2014	1970	2000	1940	1990	11397800	1951.4	2055.45	2096.333	2045.175	56.19
17-09-2014	2020	2030	1955	1955	2911300	1947.9	2054	2097.367	2045.6	51.29
18-09-2014	1970	2025	1965	2025	6253000	1946.6	2053	2099.1	2046.325	58.99
19-09-2014	2055	2125	1985	1990	17308800	1944.7	2049.9	2100.667	2046.975	54.36
22-09-2014	1990	1990	1940	1945	3806400	1942	2046.4	2101.567	2047.25	49.03
23-09-2014	1900	1960	1890	1940	3466600	1939.8	2042.9	2102.267	2047.5	48.46
24-09-2014	1955	1970	1940	1945	10009100	1937.7	2039.7	2103.133	2047.625	49.10
25-09-2014	1960	1965	1900	1930	11512300	1935	2036.45	2104	2047.525	47.22
26-09-2014	1920	2025	1890	2025	11130800	1935.2	2034.95	2105.3	2048.05	58.16
29-09-2014	2015	2015	1925	1990	7597900	1935.1	2033.2	2106.5	2048.4	53.74
30-09-2014	1970	1970	1940	1945	8164200	1934.2	2030.75	2107.133	2048.375	48.62
01-10-2014	1950	1965	1945	1955	35440500	1933.5	2028.3	2107.367	2048.25	49.77
02-10-2014	1945	1945	1900	1900	7452800	1932.1	2025.3	2106.933	2047.9	43.97
03-10-2014	1900	1920	1840	1880	2879200	1930.8	2022.15	2105.5	2047.9	42.05
06-10-2014	1870	1895	1800	1800	6614400	1927.7	2018.05	2103.5	2047.6	35.39
07-10-2014	1815	1920	1815	1880	19133400	1925.6	2014.85	2101.967	2047.85	44.80
08-10-2014	1860	1860	1820	1835	11813800	1922.7	2011.1	2100.233	2047.725	41.17
09-10-2014	1840	1900	1750	1825	20748100	1919.8	2007.35	2098.533	2047.15	40.39
10-10-2014	1795	1825	1765	1820	10838400	1917.8	2003.15	2096.533	2046.55	39.98
13-10-2014	1810	1820	1785	1800	6445500	1916.5	1998.35	2094.2	2046	38.30
14-10-2014	1775	1825	1745	1765	20794100	1914.4	1993.4	2091.4	2045.275	35.50
15-10-2014	1775	1810	1775	1810	7596200	1914.3	1989.35	2089.267	2044.875	41.43
16-10-2014	1800	1840	1780	1830	10887300	1915.1	1985.75	2087.167	2044.475	43.90
17-10-2014	1820	1860	1810	1810	16782800	1916.2	1981.8	2084.767	2043.825	41.99
20-10-2014	1825	1900	1825	1890	13701200	1918.2	1978.75	2082.367	2043.575	51.14
21-10-2014	1890	1930	1885	1920	11984800	1920.3	1976.45	2079.167	2043.625	54.06
22-10-2014	1920	1940	1890	1900	7430600	1921.8	1973.95	2075.833	2043.625	51.83
23-10-2014	1900	1935	1890	1935	16427700	1923.6	1972.35	2072.467	2043.85	55.30
24-10-2014	1940	1945	1910	1915	6513800	1924.2	1971	2069.267	2043.975	52.95
27-10-2014	1915	1925	1900	1900	8485600	1924.1	1969.85	2065.967	2043.975	51.20
28-10-2014	1900	1905	1870	1900	7736000	1923.1	1968.45	2062.9	2043.975	51.20
29-10-2014	1900	1940	1900	1940	8791100	1922	1967.15	2059.933	2044.175	55.74
30-10-2014	1940	1965	1930	1950	12678700	1920.7	1965.8	2056.9	2044.475	56.82
31-10-2014	1955	1960	1940	1960	9760300	1919.5	1964.55	2053.4	2045.075	57.92
03-11-2014	1970	2000	1955	1995	13578200	1919	1963.9	2050.7	2046.125	61.63
04-11-2014	1995	1995	1945	1980	7045800	1918.3	1962.8	2047.867	2046.85	59.22
05-11-2014	1980	1985	1930	1955	5145200	1918.3	1960.7	2044.5	2047.475	55.34
06-11-2014	1955	1970	1930	1950	5776800	1918.4	1958.25	2041.4	2048.05	54.57
07-11-2014	1965	1990	1800	1800	10237600	1915.7	1954.65	2037.2	2047.75	37.65
10-11-2014	1870	1870	1810	1810	1787300	1913	1951.1	2033.367	2047.425	39.00
11-11-2014	1815	1815	1780	1790	6424600	1909.7	1947.5	2029.633	2046.85	37.26
12-11-2014	1775	1790	1665	1730	15498300	1904.3	1943.2	2025.367	2045.95	32.55
13-11-2014	1705	1745	1700	1740	5894300	1901.1	1939.45	2021.067	2044.975	34.04
14-11-2014	1740	1750	1675	1685	9436400	1895.7	1935.3	2016.567	2043.725	30.09
17-11-2014	1680	1690	1635	1645	9350700	1889.8	1930.9	2011.967	2042.3	27.58
18-11-2014	1700	1715	1670	1700	15821600	1885.2	1926.95	2007.633	2041.15	35.54
19-11-2014	1715	1725	1690	1700	7935300	1880.6	1923.1	2003.633	2040.375	35.54
20-11-2014	1700	1710	1655	1690	6880400	1876.6	1919.1	2000	2039.825	34.73
21-11-2014	1690	1690	1675	1675	9203900	1871.5	1914.8	1996.4	2039.05	33.51
24-11-2014	1670	1710	1670	1695	14896800	1866.8	1910.5	1993.467	2038.25	36.72
25-11-2014	1705	1730	1650	1650	13802100	1860	1905.7	1990.3	2037.25	32.87
26-11-2014	1680	1685	1640	1650	13210700	1853.9	1900.9	1987.3	2036.5	32.87
27-11-2014	1650	1660	1635	1640	4017100	1846.2	1896.4	1984.067	2035.875	32.01
28-11-2014	1645	1645	1605	1605	4495700	1838.5	1891.6	1979.433	2035.125	29.13
01-12-2014	1605	1605	1555	1560	5533100	1830.8	1886.4	1974.533	2033.875	25.90
02-12-2014	1575	1610	1565	1575	7776600	1823.5	1881.65	1969.767	2032.575	28.73
03-12-2014	1580	1585	1520	1520	6061700	1815	1876.35	1964.8	2031.1	24.96
04-12-2014	1540	1550	1505	1505	6332100	1806.5	1870.75	1959.8	2029.625	24.03
05-12-2014	1505	1520	1490	1500	13025600	1796	1865.6	1955.3	2027.975	23.72
08-12-2014	1525	1535	1465	1470	7606000	1785.6	1860.35	1950.667	2026.275	21.86
09-12-2014	1460	1475	1420	1440	7742400	1775.5	1854.85	1945.667	2024.225	20.16
10-12-2014	1435	1460	1420	1460	16205300	1765.6	1849.55	1940.733	2021.925	24.38
11-12-2014	1455	1495	1420	1430	54164500	1756.2	1844.15	1935.6	2019.25	22.46
12-12-2014	1430	1440	1375	1415	31753600	1746.9	1838.85	1930.4	2015.85	21.55
15-12-2014	1435	1515	1430	1490	36245600	1740.7	1834.2	1925.6	2012.8	35.64
16-12-2014	1490	1495	1400	1415	29620800	1731.4	1828.5	1920.367	2009.325	29.87
17-12-2014	1450	1460	1425	1435	18069800	1723.4	1823.05	1915.2	2006.025	32.99
18-12-2014	1460	1475	1440	1455	9106900	1716	1817.9	1910.233	2002.9	36.05
19-12-2014	1470	1480	1435	1445	12834900	1708.5	1813.15	1904.933	1999.525	35.18
22-12-2014	1450	1450	1405	1410	7609200	1700.7	1808.6	1899.133	1995.825	32.26
23-12-2014	1410	1460	1410	1410	8230300	1693.6	1804	1893.467	1991.95	32.26
24-12-2014	1450	1460	1425	1455	8811600	1686.5	1800.4	1888.4	1988.575	39.72
29-12-2014	1455	1465	1435	1445	3515900	1678.8	1796.95	1883.433	1985.075	38.70
30-12-2014	1445	1445	1415	1425	7225800	1671.1	1793.65	1878.233	1981.35	36.68
02-01-2015	1415	1445	1415	1420	2701500	1661.7	1789.95	1873.067	1977.2	36.16
05-01-2015	1420	1435	1410	1415	7760800	1651.6	1785.95	1868.167	1972.275	35.63
06-01-2015	1405	1425	1390	1405	6732900	1641.7	1781.75	1863.2	1967.3	34.53
07-01-2015	1405	1470	1405	1460	12369800	1632.2	1777.9	1858.967	1962.4	44.64
08-01-2015	1470	1545	1470	1525	21573700	1624.4	1774.3	1855.467	1958.05	53.73
09-01-2015	1535	1625	1535	1605	26676900	1618.5	1771.3	1852.733	1954.1	62.01
12-01-2015	1620	1750	1620	1730	25858500	1615.1	1769.1	1850.667	1950.95	70.79
13-01-2015	1730	2015	1730	2010	45353900	1616.5	1769.25	1850.267	1949.075	81.25
14-01-2015	2010	2010	1815	1815	32475400	1613.8	1767.25	1848.467	1946.125	64.05
15-01-2015	1825	1845	1755	1760	12902300	1609.8	1764.65	1846.3	1942.5	60.18
16-01-2015	1725	1765	1705	1725	8449800	1604.4	1761.7	1844.067	1939.125	57.79
19-01-2015	1740	1855	1740	1850	14733200	1601.8	1760.05	1842.467	1936.35	63.39
20-01-2015	1865	1965	1865	1900	33029000	1600.7	1759.5	1840.7	1933.55	65.37
21-01-2015	1915	1965	1870	1945	18403700	1600.6	1759.5	1839.033	1931.2	67.09
22-01-2015	1950	1965	1890	1935	12736600	1603.3	1759.5	1837.533	1928.725	66.30
23-01-2015	1945	1945	1880	1900	7811900	1605.1	1759.05	1835.767	1926.3	63.48
26-01-2015	1900	1910	1835	1855	5271800	1606.4	1758.05	1833.8	1923.825	59.96
27-01-2015	1870	1895	1850	1850	5379600	1608.8	1756.55	1831.733	1921.225	59.56
28-01-2015	1865	1870	1800	1825	3483700	1610.5	1755.8	1829.8	1918.425	57.51
29-01-2015	1835	1870	1815	1850	11320600	1613.8	1754.75	1828.133	1915.875	59.03
30-01-2015	1865	1870	1850	1855	12839600	1618	1753.9	1826.6	1913.475	59.34
02-02-2015	1855	1855	1825	1840	3434800	1620.8	1753	1824.9	1910.925	57.92
03-02-2015	1835	1865	1830	1835	8378500	1623.5	1752.05	1823.233	1908.6	57.42
04-02-2015	1840	1900	1835	1865	15729600	1627	1751.8	1821.733	1906.75	59.65
05-02-2015	1860	1875	1810	1840	6913200	1630.3	1750.9	1819.967	1904.875	56.97
06-02-2015	1840	1890	1830	1860	10479800	1633.6	1750.2	1818.2	1903.5	58.57
09-02-2015	1855	1865	1840	1860	2894700	1637.8	1748.9	1816.4	1902.175	58.57
10-02-2015	1870	1870	1800	1830	6192700	1641.4	1747.65	1814.4	1900.825	55.01
11-02-2015	1820	1835	1770	1775	5664700	1644.1	1745.15	1812.3	1899.075	49.11
12-02-2015	1770	1795	1725	1790	15874500	1647.8	1743.15	1810.333	1896.525	50.67
13-02-2015	1780	1795	1745	1755	7353700	1651.7	1741.25	1808.167	1893.825	47.05
16-02-2015	1740	1770	1720	1720	11864400	1654.6	1739.05	1805.967	1890.975	43.70
17-02-2015	1730	1820	1720	1810	17139200	1660.4	1737.7	1804.367	1888.7	52.98
18-02-2015	1820	1865	1820	1840	13866400	1667.1	1736.8	1802.867	1886.625	55.61
20-02-2015	1840	1875	1830	1855	7223700	1674.2	1735.1	1801.8	1885.025	56.90
23-02-2015	1860	1880	1850	1860	10225100	1682	1733.8	1800.9	1883.5	57.35
24-02-2015	1870	1895	1865	1890	12537300	1691	1733.25	1800.233	1882	60.03
25-02-2015	1890	1930	1890	1920	8810800	1700.2	1732.9	1799.767	1880.6	62.56
26-02-2015	1925	1995	1900	1990	18014900	1711.4	1733.8	1799.9	1879.55	67.71
27-02-2015	1995	2050	1980	2015	28712800	1723.4	1735.15	1800.367	1878.65	69.33
02-03-2015	2015	2025	1970	1995	16418200	1733.5	1737.1	1800.633	1877.575	66.45
03-03-2015	2005	2010	1995	2000	17330000	1745.2	1738.3	1800.733	1876.575	66.82
04-03-2015	2000	2010	1945	1945	6944800	1755.4	1739.4	1800.5	1875.25	59.10
05-03-2015	1925	1960	1890	1890	10265800	1764.1	1740.05	1799.967	1873.7	52.56
06-03-2015	1910	1990	1905	1990	17021700	1775	1741.75	1800.433	1872.45	61.01
09-03-2015	1990	2000	1945	1945	9786500	1785.7	1743.2	1800.967	1870.775	56.16
10-03-2015	1940	1950	1905	1905	4744000	1795.6	1744.6	1801.2	1869	52.19
11-03-2015	1900	1905	1810	1835	13502000	1803.2	1744.85	1801.333	1867.1	46.05
12-03-2015	1830	1850	1805	1805	7086700	1810.4	1744.6	1801.433	1865.175	43.68
13-03-2015	1810	1825	1800	1805	9490300	1818	1744.55	1801.767	1863.175	43.68
16-03-2015	1810	1845	1795	1835	13839300	1826.3	1744	1802.067	1861.375	46.86
17-03-2015	1845	1850	1825	1835	8133500	1834.7	1743.15	1802.2	1859.8	46.86
18-03-2015	1810	1845	1800	1800	6659700	1842.6	1742.15	1802.033	1858.05	43.54
19-03-2015	1810	1825	1800	1810	9947400	1849.6	1740.9	1801.8	1856.625	44.74
20-03-2015	1810	1825	1800	1805	13192200	1855.2	1739.8	1801.267	1855.4	44.23
23-03-2015	1805	1815	1800	1805	5559000	1859.2	1738.85	1800.6	1854.35	44.23
24-03-2015	1815	1845	1800	1845	10912000	1861.5	1738.3	1799.9	1853.375	49.55
25-03-2015	1840	1865	1725	1780	8575100	1856.9	1736.7	1798.467	1851.925	42.47
26-03-2015	1755	1760	1670	1710	20860000	1854.8	1734.3	1796.433	1850.05	36.43
27-03-2015	1710	1720	1680	1710	8515100	1853.8	1731.8	1794.367	1848.175	36.43
30-03-2015	1710	1740	1685	1710	15062100	1853.5	1728.95	1792.3	1846.425	36.43
31-03-2015	1710	1755	1710	1750	8082500	1851.5	1726.65	1790.533	1844.725	42.28
01-04-2015	1750	1785	1740	1760	9171900	1848.7	1724.7	1789.233	1842.7	43.68
02-04-2015	1770	1795	1750	1760	6955000	1845	1722.8	1788	1840.525	43.68
06-04-2015	1760	1770	1740	1750	2332300	1841.3	1722.3	1786.767	1838.475	42.49
07-04-2015	1750	1765	1745	1755	4046600	1838.4	1721.75	1785.5	1836.425	43.32
08-04-2015	1750	1750	1730	1750	3399000	1836.3	1721.35	1784.133	1834.425	42.66
09-04-2015	1745	1745	1695	1710	6261500	1833.5	1721.15	1782.2	1832.175	37.67
10-04-2015	1705	1725	1700	1705	10753000	1831.1	1720.8	1780.9	1830.125	37.09
13-04-2015	1705	1710	1605	1645	6772200	1827	1720.4	1778.833	1827.85	30.90
14-04-2015	1640	1655	1585	1600	8658000	1821.9	1719.95	1776.567	1825.425	27.23
15-04-2015	1595	1605	1560	1595	15261400	1817	1718.9	1774.333	1822.925	26.85
16-04-2015	1600	1600	1545	1570	8459200	1811.7	1717.6	1771.933	1820.35	24.97
17-04-2015	1560	1580	1540	1540	6652500	1805.2	1716.1	1769.6	1817.6	22.89
20-04-2015	1540	1570	1480	1510	14971800	1798.6	1714.45	1766.8	1814.625	21.01
21-04-2015	1520	1590	1510	1575	23175700	1792.9	1713.25	1764.433	1811.875	33.72
22-04-2015	1575	1600	1535	1560	8971200	1786.9	1712.35	1761.567	1809.025	32.42
23-04-2015	1575	1580	1550	1555	5253800	1781.4	1711.4	1758.9	1806.15	31.98
24-04-2015	1575	1650	1540	1620	15378800	1778.3	1711.2	1756.2	1803.8	42.87
27-04-2015	1620	1650	1560	1580	7268400	1774.1	1710.95	1753.467	1801.275	38.76
28-04-2015	1560	1640	1535	1640	8555900	1771.8	1711.75	1751.433	1799.075	46.97
29-04-2015	1645	1650	1400	1545	14733700	1768.3	1711.45	1748.8	1796.55	38.23
30-04-2015	1545	1600	1500	1550	18852200	1763.1	1711.75	1746.167	1794.05	38.87
04-05-2015	1550	1580	1505	1505	7848300	1756.4	1711.75	1743.333	1791.25	35.30
05-05-2015	1505	1555	1505	1550	8472100	1750.3	1712.25	1740.167	1788.925	41.13
06-05-2015	1550	1550	1495	1540	5450300	1743.9	1712.95	1737.167	1786.65	40.26
07-05-2015	1505	1515	1485	1515	10948400	1736.4	1713.7	1734.3	1784.275	38.10
08-05-2015	1515	1540	1420	1450	16208300	1727	1713.6	1730.933	1781.575	33.11
11-05-2015	1480	1490	1430	1460	3235900	1716.4	1713.9	1728	1779.025	34.53
12-05-2015	1430	1480	1430	1445	2390000	1705	1714.2	1725.1	1776.525	33.39
13-05-2015	1480	1495	1450	1480	13368400	1694.7	1714.1	1722.967	1774.15	38.51
15-05-2015	1460	1495	1415	1435	10337000	1683.4	1714.3	1720	1771.4	34.80
18-05-2015	1415	1450	1390	1400	7171800	1672.5	1713.95	1717.1	1768.5	32.21
19-05-2015	1400	1410	1310	1340	15219400	1661.5	1712.8	1713.867	1765.35	28.31
20-05-2015	1340	1375	1315	1330	39828300	1648.3	1711.65	1710.6	1762.4	27.71
21-05-2015	1340	1370	1330	1340	34191600	1636.2	1710.95	1707.533	1759.775	29.33
22-05-2015	1350	1355	1335	1340	12143300	1624.9	1710.25	1704.7	1757.125	29.33
25-05-2015	1340	1350	1320	1335	17421400	1614.9	1709.05	1701.533	1754.725	28.95
26-05-2015	1330	1360	1320	1330	21239100	1605.4	1707.9	1698.2	1752.425	28.56
27-05-2015	1325	1335	1285	1305	21303800	1595.4	1706.7	1694.833	1750.175	26.61
28-05-2015	1300	1315	1275	1290	12251200	1584.5	1705.4	1690.833	1747.675	25.48
29-05-2015	1300	1330	1290	1290	65480400	1573.6	1704.15	1686.633	1745.05	25.48
01-06-2015	1275	1285	1195	1240	28198700	1562.4	1702.5	1682.233	1742.125	21.91
03-06-2015	1265	1270	1205	1230	29445900	1550.8	1700.2	1677.533	1739.05	21.26
04-06-2015	1220	1255	1205	1215	11868500	1539	1697.1	1672.867	1735.7	20.30
05-06-2015	1205	1230	1190	1225	12602800	1527.4	1693.3	1668.367	1732.3	22.81
08-06-2015	1225	1225	1120	1140	20191000	1513.3	1687.4	1663.3	1728.25	17.71
09-06-2015	1135	1145	1045	1120	22061100	1500.1	1678.5	1657.833	1723.875	16.76
10-06-2015	1150	1330	1150	1290	40962400	1491.7	1673.25	1653.433	1720.25	44.17
11-06-2015	1310	1320	1190	1200	32581500	1481.5	1667.65	1648.367	1716.15	37.19
12-06-2015	1200	1200	1100	1120	23796700	1469.7	1661.6	1642.533	1711.65	32.30
15-06-2015	1080	1115	1055	1100	24439500	1456.7	1654.1	1636.667	1707.075	31.20
16-06-2015	1130	1195	1125	1135	14447800	1444.2	1646.45	1631.2	1702.975	35.36
17-06-2015	1155	1170	1135	1150	27762300	1432	1638.5	1625.867	1699	37.12
18-06-2015	1175	1255	1175	1240	35751800	1421.8	1631.55	1622.133	1695.525	46.51
19-06-2015	1280	1315	1240	1240	68253900	1411.5	1624.95	1618.333	1692	46.51
22-06-2015	1250	1250	1150	1150	14522000	1399.5	1617.9	1614.067	1687.975	39.64
23-06-2015	1160	1195	1160	1165	14266100	1388.6	1611.05	1610.3	1683.8	41.20
24-06-2015	1170	1185	1160	1160	10584900	1377.7	1604.4	1606.433	1680.1	40.82
25-06-2015	1160	1205	1145	1185	9359200	1368.5	1597.75	1603.1	1676.25	43.61
26-06-2015	1175	1200	1155	1155	8694800	1359.6	1590.75	1599.833	1672.325	41.11
29-06-2015	1125	1145	1110	1125	5922900	1350.2	1583.6	1596	1668.3	38.71
30-06-2015	1115	1185	1115	1170	15323100	1342.2	1576.95	1592.467	1664.5	43.98
01-07-2015	1170	1185	1135	1135	5242700	1334.1	1569.65	1588.767	1660.725	41.03
02-07-2015	1165	1170	1150	1155	8228200	1327	1562.8	1585.3	1656.85	43.37
03-07-2015	1140	1175	1140	1175	2564600	1319	1555.95	1581.833	1653.075	45.69
06-07-2015	1150	1175	1110	1125	8626100	1310.3	1548.6	1578.333	1648.75	41.15
07-07-2015	1155	1155	1105	1145	6965500	1302.1	1541.75	1574.967	1644.7	43.56
08-07-2015	1120	1135	1095	1130	8440900	1292.3	1535.3	1571.567	1640.225	42.17
09-07-2015	1115	1130	1105	1130	3961100	1283.3	1528.7	1568.4	1635.925	42.17
10-07-2015	1130	1175	1120	1135	8760200	1273.2	1522.5	1565.567	1631.875	42.88
13-07-2015	1125	1150	1120	1130	3047900	1264.9	1516.6	1562.6	1627.825	42.32
14-07-2015	1135	1145	1115	1115	3487800	1256.2	1509.65	1559.9	1623.675	40.61
15-07-2015	1115	1120	1090	1095	4019600	1248	1502.2	1557.167	1619.5	38.38
22-07-2015	1120	1120	1095	1115	3501900	1239.3	1494.8	1554.6	1614.95	41.82
23-07-2015	1120	1125	1095	1115	4460100	1230.8	1487.35	1552.233	1610.575	41.82
24-07-2015	1105	1175	1100	1155	17077800	1223.6	1480	1550.333	1606.625	48.48
27-07-2015	1145	1195	1125	1160	20498300	1217.8	1472.4	1548.333	1602.65	49.26
28-07-2015	1175	1190	1140	1150	15268400	1211.6	1464	1546.467	1598.9	47.70
29-07-2015	1160	1185	1145	1165	9120400	1206	1455.5	1544.8	1595.325	50.24
30-07-2015	1165	1185	1160	1165	10832600	1199.7	1447.2	1542.633	1592.15	50.24
31-07-2015	1175	1245	1170	1245	19113100	1195.9	1439.65	1541.5	1588.975	61.75
03-08-2015	1250	1305	1205	1305	12009700	1194	1433.25	1540.633	1586.325	67.77
04-08-2015	1295	1350	1265	1300	13251500	1193.2	1427.35	1539.6	1583.7	66.83
05-08-2015	1275	1315	1275	1310	6875200	1192.8	1420.55	1538.7	1581.15	67.80
06-08-2015	1310	1320	1290	1315	7677100	1192.3	1414.25	1538.067	1578.725	68.29
07-08-2015	1300	1320	1295	1315	2854500	1191.8	1408.35	1537.433	1576.475	68.29
10-08-2015	1275	1310	1270	1310	4509200	1191.3	1403.1	1536.467	1573.975	67.09
11-08-2015	1310	1315	1235	1285	5781100	1190.4	1397.9	1535.4	1571.25	61.29
12-08-2015	1250	1250	1165	1235	7384500	1189	1392.2	1534.133	1568.375	51.66
13-08-2015	1215	1295	1215	1285	6136800	1188.9	1386.7	1533.233	1565.35	58.65
14-08-2015	1285	1295	1250	1290	3170200	1188.9	1381.25	1532.4	1562.2	59.29
18-08-2015	1280	1300	1260	1275	5489500	1189.6	1376	1531.533	1559.075	56.49
19-08-2015	1280	1285	1245	1250	6528800	1190	1370.4	1530.133	1555.65	52.07
20-08-2015	1250	1255	1210	1210	1459700	1189.9	1364.45	1528.033	1552.125	45.89
21-08-2015	1200	1220	1150	1180	4150800	1189	1358.2	1525.2	1548.525	41.88
24-08-2015	1100	1180	1045	1160	9769600	1189.4	1351.35	1521.4	1544.825	39.40
25-08-2015	1110	1200	1090	1090	5177400	1188.8	1344.45	1515.267	1540.575	32.23
26-08-2015	1070	1110	1060	1110	6295500	1185.2	1338.45	1510.567	1536.375	35.82
27-08-2015	1170	1180	1140	1160	6318700	1184.4	1332.95	1506.567	1532.375	43.85
28-08-2015	1180	1195	1140	1165	7636900	1185.3	1327.5	1502.833	1528.225	44.59
31-08-2015	1175	1185	1145	1180	13280100	1186.9	1321.8	1498.367	1524.225	46.87
01-09-2015	1150	1180	1105	1105	2796100	1186.3	1315.25	1493.067	1519.975	38.37
02-09-2015	1075	1105	1060	1085	12004400	1185	1308.5	1487.333	1515.65	36.47
03-09-2015	1085	1095	1075	1085	10235400	1181.9	1301.85	1481.667	1512.075	36.47
04-09-2015	1095	1095	1065	1075	4971200	1178.6	1295.05	1476.167	1508.4	35.45
07-09-2015	1060	1070	1005	1035	3989900	1176.3	1287.9	1470.7	1504.625	31.65
08-09-2015	1020	1040	1015	1025	3279500	1173.5	1281.05	1465.2	1501.1	30.76
09-09-2015	1030	1040	995	1020	11362700	1170.7	1274.2	1459.833	1497.5	30.30
10-09-2015	1000	1045	995	1030	5849100	1167.6	1268.05	1454.367	1494.225	32.47
11-09-2015	1025	1060	995	995	6267000	1164.4	1262	1448.633	1490.975	29.06
14-09-2015	995	1020	970	1020	4194600	1162.3	1256.25	1443.167	1487.575	34.36
15-09-2015	1005	1010	980	1010	12068500	1159.1	1250.65	1437.667	1484.125	33.29
16-09-2015	1010	1035	985	1000	9643000	1156.4	1245.25	1431.9	1480.675	32.21
17-09-2015	1000	1010	990	995	11457700	1153.2	1240.1	1426.267	1477.275	31.65
18-09-2015	1000	1005	985	995	14520200	1149.6	1234.3	1420.5	1473.775	31.65
21-09-2015	990	995	950	980	13993300	1146.7	1228.5	1414.633	1470.425	29.87
22-09-2015	985	985	960	970	17933600	1143.2	1222.65	1408.9	1467.025	28.71
23-09-2015	950	960	915	925	10200900	1139.1	1215.7	1403.233	1463.45	24.15
25-09-2015	940	940	875	895	18031300	1134.4	1208.85	1397.267	1459.9	21.68
28-09-2015	885	900	865	890	9205100	1129.5	1201.35	1391.5	1456.55	21.29
29-09-2015	850	870	840	870	10851700	1124.3	1194.6	1385.833	1453.025	19.76
30-09-2015	895	975	885	940	19514100	1120.8	1188.5	1380.033	1450.125	36.90
01-10-2015	940	985	930	975	8110300	1118.4	1183.2	1374.267	1447.475	43.40
02-10-2015	970	975	930	930	6109100	1114.7	1177	1368.1	1444.625	37.98
05-10-2015	930	975	930	960	8979700	1111.6	1171.2	1362.1	1442.075	43.09
06-10-2015	960	1035	960	1025	15736000	1109	1166.3	1356.333	1440	52.26
07-10-2015	1025	1100	1010	1100	9070500	1107.8	1162.8	1350.867	1438.2	60.22
08-10-2015	1100	1140	1080	1100	6289700	1106.8	1159.2	1344.933	1436.55	60.22
09-10-2015	1090	1140	1090	1115	6082000	1105.8	1155.9	1338.933	1435.05	61.71
12-10-2015	1115	1140	1080	1100	10040600	1104.5	1152.1	1332.967	1433.1	59.33
13-10-2015	1070	1090	990	990	13235400	1099.4	1147.65	1326.233	1430.975	45.47
15-10-2015	1000	1010	990	990	4724200	1093.1	1143.55	1319.867	1428.75	45.47
16-10-2015	1000	1000	975	995	5366800	1087	1140.1	1313.9	1426.45	46.14
19-10-2015	1000	1020	995	1010	3932100	1081	1136.9	1307.367	1424.275	48.17
20-10-2015	1000	1015	990	1000	10979300	1074.7	1133.5	1301.067	1422.225	46.90
21-10-2015	990	1045	990	1000	6882200	1068.4	1130.1	1295.033	1420.175	46.90
22-10-2015	1015	1025	1000	1005	2512000	1062.3	1126.8	1289.5	1417.925	47.70
23-10-2015	1025	1030	1000	1010	2721100	1056.8	1123.6	1284.2	1415.75	48.54
26-10-2015	1015	1020	1005	1015	1982700	1052.4	1120.7	1278.933	1413.7	49.41
27-10-2015	1005	1010	980	1010	6650100	1046.9	1117.9	1273.433	1411.65	48.52
28-10-2015	1000	1010	980	995	4445000	1041	1114.95	1267.833	1409.55	45.87
29-10-2015	990	1000	915	915	7298100	1033.8	1111.7	1261.933	1407.1	34.91
30-10-2015	905	925	870	870	7467300	1026.2	1108.1	1255.667	1404.15	30.49
02-11-2015	860	870	830	850	5343500	1019	1104.45	1249.3	1400.775	28.75
03-11-2015	860	915	860	900	11432500	1013.4	1101.2	1243.267	1397.25	38.24
04-11-2015	910	925	880	895	6643700	1008.1	1098.75	1236.933	1393.075	37.70
05-11-2015	890	895	860	865	5064500	1003.6	1096.2	1230.833	1387.35	34.54
06-11-2015	870	895	865	895	2881000	999.3	1092.25	1225.4	1382.75	39.96
09-11-2015	895	920	880	920	4662900	994.5	1089.45	1220.133	1378.55	44.11
10-11-2015	910	915	860	860	5737400	988.4	1086.85	1214.467	1374.225	37.42
11-11-2015	865	890	855	855	4170300	981.9	1084.4	1208.5	1369.25	36.92
12-11-2015	860	865	835	855	7864000	976.9	1081.6	1202.467	1364.025	36.92
13-11-2015	840	865	840	860	11010900	972.4	1078.7	1196.467	1358.6	37.89
16-11-2015	860	860	805	825	19521900	967.2	1074.55	1190.3	1353.05	33.96
17-11-2015	835	845	835	840	19691800	962.5	1070.55	1184.2	1347.75	36.98
18-11-2015	850	855	835	840	6759800	958.6	1067.45	1178.133	1342.675	36.98
19-11-2015	845	870	840	865	7742600	955.4	1064.45	1172.5	1337.75	42.08
20-11-2015	865	880	860	875	3404900	952.5	1061.6	1166.967	1333	44.04
23-11-2015	875	875	830	830	1654700	948.5	1058.05	1161.533	1327.9	37.85
24-11-2015	835	835	810	815	2672300	944.9	1054.65	1156.3	1322.7	36.03
25-11-2015	815	825	815	815	1304500	940.8	1051.55	1151.1	1317.575	36.03
26-11-2015	820	820	805	805	2339400	936.7	1047.9	1146	1312.425	34.74
27-11-2015	820	820	795	805	2032700	932.8	1044.6	1141.1	1307.125	34.74
30-11-2015	795	835	780	835	21543900	929.6	1041.4	1136.6	1302.1	41.97
01-12-2015	830	830	815	825	6347900	926.2	1037.9	1131.6	1296.925	40.37
02-12-2015	815	825	805	820	1115200	923	1034.85	1126.667	1291.725	39.55
03-12-2015	810	820	805	805	1336400	919.7	1031.45	1121.667	1286.6	37.13
04-12-2015	795	815	780	780	2301000	916.8	1027.95	1116.067	1281.625	33.46
07-12-2015	785	820	785	800	2954200	914.9	1024.65	1110.867	1276.675	38.68
08-12-2015	800	810	785	785	3417200	912.8	1021.15	1105.167	1271.825	36.38
10-12-2015	775	780	740	740	7650600	910.2	1017.25	1099.8	1266.925	30.50
11-12-2015	730	750	675	675	14483100	904.9	1012.85	1093.967	1261.25	24.37
14-12-2015	665	700	660	700	30615900	899.4	1008.9	1088.6	1255.55	30.18
15-12-2015	705	795	700	780	36695100	896.4	1005.55	1083.467	1250.175	44.79
16-12-2015	785	815	785	800	22569300	893.2	1002.4	1078.533	1244.875	47.74
17-12-2015	795	815	790	795	19558200	888.6	998.8	1073.733	1239.4	47.06
18-12-2015	790	870	785	845	31347000	883.5	995.65	1069.7	1234.025	54.07
21-12-2015	840	910	835	905	24354600	879.6	993.2	1066	1228.6	60.77
22-12-2015	910	915	890	915	21708100	875.6	990.7	1062.467	1223.1	61.78
23-12-2015	915	1005	915	990	25358000	873.4	988.95	1059.2	1218.075	68.31
28-12-2015	990	1055	980	1010	21643200	873.8	986.6	1056.367	1213.125	69.80
29-12-2015	1005	1050	1005	1040	23343700	874.8	983.95	1053.967	1208.6	71.92
30-12-2015	1040	1120	1040	1100	23819900	876.9	981.95	1052.367	1204.65	75.61
04-01-2016	1125	1170	1075	1095	25597500	878.6	979.8	1050.8	1200.175	74.73
05-01-2016	1095	1135	1030	1045	21572200	879.5	977.1	1048.833	1195.675	66.39
06-01-2016	1045	1050	1005	1025	11870900	880	974.2	1046.733	1191.275	63.35
07-01-2016	1010	1050	970	970	13456800	879.3	970.8	1044.3	1186.95	55.77
08-01-2016	975	1015	930	980	12171700	878.7	967.75	1041.967	1182.825	56.78
11-01-2016	975	975	940	960	5936400	877.6	965	1039.667	1178.6	54.12
12-01-2016	960	960	935	945	12148700	876.3	961.6	1037.367	1174.15	52.14
13-01-2016	940	940	910	920	19246700	874.8	957.9	1034.9	1169.575	48.93
14-01-2016	910	910	870	880	18489700	874.1	953.95	1032.5	1164.975	44.24
15-01-2016	875	885	850	880	18132600	874.3	950.25	1030.167	1160.325	44.24
18-01-2016	870	880	870	880	18574700	874.9	946.95	1027.933	1155.7	44.24
19-01-2016	880	880	855	870	28328500	874.3	943.85	1025.567	1151.025	42.95
20-01-2016	865	865	855	865	22984800	873.7	940.9	1023.733	1146.125	42.29
21-01-2016	860	860	835	850	23450600	873.4	938.5	1021.933	1141.475	40.28
22-01-2016	845	845	820	830	24590000	872.1	935.7	1018.867	1137.075	37.71
25-01-2016	830	830	825	830	31090300	870.3	932.4	1016.4	1132.675	37.71
26-01-2016	825	860	815	830	22647500	869.7	929.05	1014.467	1128.275	37.71
27-01-2016	830	830	815	825	31532400	869.1	925.5	1012.633	1123.65	36.98
28-01-2016	825	825	805	810	21721000	868.2	922.55	1010.467	1118.9	34.78
29-01-2016	805	810	770	800	27018200	867	919.7	1008.133	1114.1	33.36
01-02-2016	790	800	785	800	21335700	866.5	916.85	1005.2	1109.35	33.36
02-02-2016	800	800	790	795	18079100	865.6	914.05	1002.233	1104.55	32.59
03-02-2016	785	800	765	800	22290700	864.8	911.7	999.9	1099.8	34.23
04-02-2016	800	875	790	825	84047800	864	909.7	997.633	1095.375	41.84
05-02-2016	815	840	805	810	38493400	862.7	907.6	995.3	1090.9	38.93
09-02-2016	805	805	780	790	47446600	861.9	905.2	992.667	1086.625	35.39
10-02-2016	785	795	770	775	13271000	861.1	903	990.133	1082.5	32.97
11-02-2016	775	790	735	750	24498800	859.8	900.3	987.633	1078.275	29.37
12-02-2016	755	785	755	770	11545100	859.1	897.9	984.967	1074.275	35.45
15-02-2016	780	785	745	750	18016900	858	895.4	982.4	1070.325	32.44
16-02-2016	750	750	725	730	5690800	855.9	892.75	979.567	1066.425	29.73
17-02-2016	740	795	740	795	44977800	855.3	890.75	977.033	1062.525	45.65
18-02-2016	815	845	805	825	24451000	855.4	889.2	975.033	1058.85	51.15
19-02-2016	825	840	780	800	15249500	855.3	887.5	972.733	1055.075	46.89
22-02-2016	810	815	780	790	17880200	855.5	886.15	970.467	1050.925	45.27
23-02-2016	795	795	775	780	17974000	855.1	885	968.133	1046.925	43.64
24-02-2016	775	780	760	775	5998700	854.9	883.85	965.733	1042.6	42.81
25-02-2016	780	870	780	840	44250900	856.9	883.55	963.8	1039.075	54.82
26-02-2016	840	885	835	870	27623900	860.8	882.85	962.167	1035.675	59.09
29-02-2016	875	885	845	875	18338400	864.3	881.85	960.7	1032.525	59.78
01-03-2016	870	885	855	885	5677900	866.4	881.4	959.167	1029.2	61.17
02-03-2016	895	1015	885	955	49168200	869.5	881.35	958.1	1026.275	69.22
03-03-2016	965	1015	905	920	39375500	872	880.3	956.533	1023.3	62.27
04-03-2016	930	965	910	965	15588800	874.4	878.95	955.233	1020.875	66.88
07-03-2016	960	970	915	920	11488900	874.7	877.15	953.7	1018.175	59.11
08-03-2016	925	940	905	930	16883200	875	875.3	952.133	1015.6	60.21
10-03-2016	930	945	915	925	14783100	873.7	873.55	950.533	1012.825	59.35
11-03-2016	925	935	890	895	16570700	871.4	872.6	948.2	1010.125	54.31
14-03-2016	900	940	890	920	24493800	869	871.9	945.633	1007.725	57.54
15-03-2016	920	925	895	900	16910900	865	870.95	942.967	1005.525	54.24
16-03-2016	900	960	900	915	37528700	861.4	870	940.333	1003.45	56.27
17-03-2016	925	940	910	930	14007500	859.1	869.3	937.767	1001.4	58.26
18-03-2016	940	960	935	945	37521400	857.5	868.75	935.3	999.425	60.22
21-03-2016	950	980	950	975	18227900	857.6	868.45	933.067	997.625	63.86
22-03-2016	980	995	975	995	16682500	857.9	868.3	931.133	995.95	66.09
23-03-2016	1000	1100	995	1100	30812700	860.7	869.15	930.233	994.925	74.86
24-03-2016	1095	1110	1070	1080	12427500	863.4	869.85	928.867	993.875	71.09
28-03-2016	1080	1080	1020	1020	10328100	865.4	870.1	927.067	992.525	61.14
29-03-2016	1000	1060	1000	1035	12079700	868.5	871.3	925.467	991.5	62.55
30-03-2016	1050	1135	1040	1120	20167900	873.3	873.8	924.6	990.95	69.34
31-03-2016	1145	1210	1125	1205	30281000	879.8	877.35	924.567	990.9	74.35
01-04-2016	1205	1240	1150	1240	14417000	887.2	880.75	924.967	990.975	76.09
04-04-2016	1240	1245	1135	1150	28972800	892.9	883.3	924.9	991.025	64.09
05-04-2016	1140	1170	1070	1080	30343400	897.5	885.45	924.833	990.825	56.62
06-04-2016	1080	1125	1055	1080	17251800	902.5	887.3	924.633	989.775	56.62
07-04-2016	1095	1130	1075	1080	21677900	907.5	888.9	924.1	989.175	56.62
08-04-2016	1080	1115	1070	1110	12303500	913.1	891.4	923.733	989.125	59.17
11-04-2016	1100	1170	1100	1165	16972900	919.9	894.5	923.633	989.45	63.41
12-04-2016	1170	1190	1145	1145	11142600	926.6	897.4	923.9	989.5	60.93
13-04-2016	1150	1170	1110	1120	7344300	933	900	924.133	989.35	57.88
14-04-2016	1150	1150	1105	1105	3028900	939.1	902.8	924.267	988.675	56.07
15-04-2016	1130	1145	1035	1060	12119800	944.4	905	924.167	987.775	50.92
18-04-2016	1060	1115	1060	1115	6798100	950.7	907.75	924.7	987.6	56.21
19-04-2016	1120	1125	1095	1110	4465900	956.4	910.2	925.267	987.325	55.63
20-04-2016	1120	1145	1080	1125	16499700	962.7	912.7	925.967	987.15	57.08
21-04-2016	1145	1165	1125	1165	13495400	970.2	916.05	926.867	987.05	60.76
22-04-2016	1160	1175	1110	1110	8538400	976.9	919	927.633	986.825	53.91
25-04-2016	1125	1125	1065	1065	13903700	983.2	921.5	927.933	986.525	49.04
26-04-2016	1070	1120	1055	1120	16790600	990.2	924.65	928.667	986.275	54.46
27-04-2016	1125	1165	1115	1160	11150700	998.4	928.2	929.733	986.4	57.96
28-04-2016	1165	1230	1160	1230	19853900	1008.4	932.15	931.3	986.775	63.27
29-04-2016	1240	1260	1160	1160	13114600	1015.7	935.5	932.4	986.7	55.69
02-05-2016	1185	1230	1130	1210	6979800	1023.4	939.4	933.933	987.125	59.43
03-05-2016	1210	1210	1100	1120	14040800	1029.8	942.55	934.933	987	51.07
04-05-2016	1110	1130	1070	1100	12502600	1036	945.75	936.1	986.85	49.41
09-05-2016	1100	1100	1060	1065	12229200	1041.7	948.4	937.233	986.525	46.55
10-05-2016	1080	1100	1060	1095	6949000	1048.1	951.5	938.6	986.325	49.26
11-05-2016	1100	1140	1095	1115	16392600	1053.6	955.25	940.233	986.25	51.04
12-05-2016	1115	1130	1085	1110	9135300	1058.4	959.6	941.367	986.225	50.56
13-05-2016	1085	1140	1085	1125	7870100	1063.4	963.85	942.367	986.375	52.01
16-05-2016	1125	1125	1090	1125	2879200	1068.2	967.3	943.667	986.425	52.01
17-05-2016	1125	1180	1125	1170	9601700	1072.5	971	945.067	986.7	56.46
18-05-2016	1170	1190	1145	1170	8319300	1077.5	974.75	946.033	986.775	56.46
19-05-2016	1150	1170	1095	1115	14217600	1080.5	977.45	946.133	986.55	49.91
20-05-2016	1105	1140	1105	1120	5534400	1084.5	979.6	946.267	986.4	50.47
23-05-2016	1110	1135	1060	1065	7774200	1087.2	981.1	945.933	985.9	44.54
24-05-2016	1070	1080	1055	1055	3524300	1089.8	981.75	945.633	985.35	43.54
25-05-2016	1060	1085	1050	1075	4221600	1093.4	982.4	946.2	984.5	46.15
26-05-2016	1075	1090	1065	1065	2989100	1096.3	982.65	946.7	983.3	45.03
27-05-2016	1065	1075	1060	1070	8019800	1099.7	982.35	947.2	982.15	45.73
30-05-2016	1060	1080	1060	1065	7822600	1102.7	982.05	947.567	980.925	45.11
31-05-2016	1060	1070	995	995	26806700	1104	981.55	947.533	979.325	37.38
01-06-2016	1005	1025	995	1015	12348500	1105.4	981.45	947.633	977.825	40.52
02-06-2016	1020	1040	1005	1005	6206200	1106	981.8	947.633	976.3	39.45
03-06-2016	1005	1030	1005	1025	5344000	1106.6	982.25	947.733	975	42.69
06-06-2016	1035	1040	1020	1035	6540100	1105.3	983	947.867	974	44.30
07-06-2016	1040	1080	1035	1070	18621400	1105.1	984.25	948.267	972.925	49.62
08-06-2016	1070	1095	1060	1095	11158200	1106.6	986	948.933	971.95	53.06
09-06-2016	1095	1125	1070	1070	9654100	1107.3	987.9	949.967	970.925	49.42
10-06-2016	1065	1085	1035	1050	4897200	1105.9	989.6	951.167	969.925	46.66
13-06-2016	1045	1070	1040	1070	3108500	1103.2	991.5	952.633	969.225	49.69
14-06-2016	1060	1065	1045	1045	1546800	1099.3	993.25	953.6	968.55	46.16
15-06-2016	1045	1075	1040	1060	3703600	1097.5	995.2	954.7	968.05	48.52
16-06-2016	1055	1065	1015	1030	5703700	1096.5	997	955.8	967.75	44.34
17-06-2016	1035	1045	1005	1005	13399000	1095	998.75	956.533	967.225	41.15
20-06-2016	1010	1020	995	1020	6477100	1093.8	1000.65	957.2	966.525	43.76
21-06-2016	1020	1030	955	955	12153000	1090.7	1001.9	957.833	965.475	36.26
22-06-2016	985	995	965	965	16322700	1086.7	1003.3	958.567	964.4	38.02
23-06-2016	965	980	955	965	6907300	1083.1	1004.85	959.3	963.7	38.02
24-06-2016	965	975	895	945	10339700	1079.6	1006.3	959.867	963	35.73
27-06-2016	935	960	915	935	7237500	1076.2	1007.65	960.6	962.25	34.61
28-06-2016	940	960	925	930	7626200	1073.6	1009	961.2	961.525	34.03
29-06-2016	935	970	935	960	8274000	1070.5	1010.6	962	961.15	40.43
30-06-2016	970	990	965	985	10264300	1068	1012.2	962.8	960.95	45.21
01-07-2016	995	1005	980	1000	9508000	1065.5	1014.1	963.633	960.85	47.90
11-07-2016	1000	1040	1000	1040	8584100	1063	1016.6	965.033	960.9	54.35
12-07-2016	1050	1060	1025	1050	8792700	1061.8	1019.35	966.6	961.175	55.83
13-07-2016	1050	1050	1025	1050	9025300	1061.5	1022.35	968.167	961.325	55.83
14-07-2016	1050	1050	1030	1040	5714600	1059.9	1025.05	969.733	961.475	53.81
15-07-2016	1040	1065	1040	1045	9834900	1057.6	1028	971.333	961.7	54.69
18-07-2016	1045	1100	1045	1095	8372800	1054.9	1031.65	973.067	962.2	62.41
19-07-2016	1095	1130	1085	1130	15258300	1054.3	1035	975.1	962.875	66.68
20-07-2016	1130	1150	1120	1140	14616000	1052.9	1038.15	977.233	963.675	67.81
21-07-2016	1100	1125	1060	1065	12094800	1051.8	1040.8	978.967	964.15	53.26
22-07-2016	1065	1065	1035	1060	6224700	1051	1043.5	980.833	964.825	52.45
25-07-2016	1060	1070	1010	1020	10400200	1050.1	1045.9	982.3	965.45	46.39
26-07-2016	1015	1030	1005	1020	14617100	1048.6	1048.35	983.867	966.1	46.39
27-07-2016	1020	1060	1020	1040	10564900	1047.1	1050.35	985.867	966.95	49.76
28-07-2016	1050	1060	1010	1010	7566100	1045.1	1051.75	988.1	967.3	45.18
29-07-2016	1020	1030	1005	1030	7872200	1043.2	1053.3	990.3	967.575	48.58
01-08-2016	1045	1100	1030	1090	14839900	1042.5	1055.35	992.367	968.375	57.16
02-08-2016	1100	1125	1065	1065	11304000	1040.4	1056.45	994.133	968.9	53.18
03-08-2016	1080	1080	1040	1050	8802000	1038	1057.75	995.833	969.025	50.89
04-08-2016	1050	1080	1040	1080	7461100	1037.3	1058.9	997.4	968.925	55.06
05-08-2016	1085	1085	1065	1075	6067900	1036.4	1060.45	998.533	968.8	54.23
08-08-2016	1090	1090	1050	1070	6632800	1036.5	1061.85	999.567	968.575	53.37
09-08-2016	1060	1070	1045	1050	5966900	1036.4	1063.1	999.967	968.325	49.94
10-08-2016	1050	1065	1040	1065	13200900	1036.2	1064.8	1000.333	968.7	52.41
11-08-2016	1075	1080	1040	1045	7623500	1035.8	1066.05	1000.367	968.975	48.95
12-08-2016	1045	1050	1005	1010	16229000	1034.6	1067.15	999.767	969.05	43.53
15-08-2016	1020	1020	970	990	23714700	1033.1	1067.9	999.067	968.95	40.75
16-08-2016	1005	1010	985	1005	6940800	1033.3	1068.65	998.8	968.975	43.66
18-08-2016	990	1000	975	980	10124300	1032.6	1069	998.5	968.875	40.13
19-08-2016	970	980	935	950	20302300	1031.5	1068.75	998.367	968.6	36.33
22-08-2016	950	965	935	940	11881800	1029.8	1068.2	998.1	968.25	35.14
23-08-2016	945	950	910	910	8210500	1027.3	1066.3	997.767	967.725	31.77
24-08-2016	925	935	900	915	33258300	1024.2	1064.65	997.567	967.25	32.92
25-08-2016	925	930	910	915	16966800	1020.6	1063.6	997.533	966.85	32.92
26-08-2016	920	920	890	900	16582000	1017.2	1062.25	997.667	966.775	31.09
29-08-2016	900	900	875	875	8110500	1013.7	1059.8	997.633	966.8	28.27
30-08-2016	875	890	840	875	13049600	1009.8	1056.5	997.6	966.925	28.27
31-08-2016	880	910	880	890	15862200	1006.7	1053	997.733	966.875	32.53
01-09-2016	915	915	870	890	15117900	1003.3	1050.4	997.9	966.85	32.53
02-09-2016	900	900	885	885	2707900	1000.4	1048.45	998.133	966.95	31.80
05-09-2016	895	900	875	875	3446800	997.8	1046.4	998.433	966.85	30.33
06-09-2016	885	920	875	915	15073900	995.7	1044.75	999	966.825	41.88
07-09-2016	930	940	915	920	39501000	995	1042.85	999.6	967.125	43.15
08-09-2016	930	940	920	940	21437800	994.5	1040.6	1000.367	967.55	48.03
09-09-2016	940	940	890	905	18419200	993.3	1038.2	1001	967.8	41.34
13-09-2016	890	895	850	870	16305900	991.8	1035.7	1001.467	967.85	35.94
14-09-2016	860	865	830	860	10568100	990.3	1033.25	1001.867	968.025	34.56
15-09-2016	860	870	845	860	15666700	988.9	1031.25	1002.3	968.125	34.56
16-09-2016	860	880	845	845	21405200	986.6	1028.55	1002.6	968.15	32.38
19-09-2016	845	870	840	870	4412100	984.3	1026.15	1002.9	968.175	39.25
20-09-2016	855	870	845	850	6997800	981.3	1023.4	1003.167	968.05	36.09
21-09-2016	850	855	840	845	9184300	977.4	1020.2	1003.533	968.125	35.32
22-09-2016	860	880	855	875	9698700	973.9	1017.85	1004.2	968.425	43.11
23-09-2016	880	880	865	880	6894400	970.5	1016	1005.067	968.75	44.32
26-09-2016	875	875	850	855	6858200	966.8	1013.35	1005.633	969	39.78
27-09-2016	840	865	840	860	9651700	963.1	1010.35	1006.367	969.275	41.08
28-09-2016	850	870	845	865	6760700	958.5	1006.7	1007.267	969.425	42.42
29-09-2016	870	915	870	910	15460900	954.1	1004.2	1008.033	969.85	52.80
30-09-2016	905	920	890	890	12223000	949.1	1001	1008.467	970.2	48.60
03-10-2016	910	920	890	910	13251800	946	998.9	1009.2	970.725	52.65
04-10-2016	910	920	895	900	12943000	942.8	996.9	1009.933	971.325	50.51
05-10-2016	905	905	885	890	7113000	940.2	995.15	1010.667	971.775	48.39
06-10-2016	890	900	880	885	7358800	937.5	993.05	1011.4	972.275	47.32
07-10-2016	880	885	870	880	5407600	934.3	990.7	1011.667	972.975	46.22
10-10-2016	885	885	870	870	5218600	931.5	988.3	1011.667	973.95	44.02
11-10-2016	870	875	850	875	4722200	928.4	985.8	1011.667	974.825	45.42
12-10-2016	865	870	855	860	2185200	923.8	983.15	1011.5	975.225	42.02
13-10-2016	855	860	840	845	4712800	919.4	979.9	1010.767	975.45	38.88
14-10-2016	845	860	840	850	4950800	915.4	976.7	1010.3	975.725	40.48
17-10-2016	860	860	845	855	9336400	910.9	974.1	1009.567	975.775	42.10
18-10-2016	850	870	850	850	13758600	906.4	971.4	1009.1	975.5	40.90
19-10-2016	860	885	850	875	12796300	902.5	969.5	1008.733	975.3	48.78
20-10-2016	880	895	870	875	15387800	899	967.7	1008.4	974.725	48.78
21-10-2016	880	885	820	820	20988600	894.1	965.15	1007.9	973.775	36.40
24-10-2016	840	840	820	830	14816800	889.8	962.8	1007.3	972.725	39.41
25-10-2016	830	835	830	830	6472300	886.2	960.4	1006.833	971.375	39.41
26-10-2016	825	835	805	815	21746100	882.7	957.9	1006.167	969.975	36.41
27-10-2016	815	835	815	830	6408800	879.2	956.25	1005.5	968.9	41.23
28-10-2016	835	835	810	820	6540900	876	954.3	1004.667	967.875	39.10
31-10-2016	815	855	815	850	14351600	874	952.75	1003.833	967.275	47.80
01-11-2016	860	890	860	860	17974200	872.4	951.1	1002.933	966.675	50.35
02-11-2016	860	860	820	820	12909600	870.6	948.95	1001.067	965.975	41.60
03-11-2016	825	835	785	790	17078900	868.1	946.15	999.133	965.2	36.49
04-11-2016	775	800	775	795	12618100	865.7	943.15	997.633	964.575	37.86
07-11-2016	800	805	770	780	15500800	863.3	940.25	995.933	964.075	35.39
08-11-2016	790	795	775	785	17796800	861.5	937.6	993.7	963.6	36.87
09-11-2016	790	860	755	805	58179200	860.1	934.95	991.033	963.225	42.53
10-11-2016	815	830	770	770	37660600	857.7	932.2	987.9	962.725	36.38
11-11-2016	770	770	715	720	60247500	854.3	928.8	985.033	962	29.76
14-11-2016	705	710	680	705	34257800	850.7	925.55	982.533	961.275	28.11
15-11-2016	715	720	655	675	47361200	846.7	922.25	979.833	960.5	25.10
16-11-2016	675	690	660	665	41285800	841.7	918.7	977.067	959.675	24.18
17-11-2016	670	675	635	660	43429000	836.5	915.75	974.067	958.825	23.70
18-11-2016	660	660	635	645	19551000	830.6	912.55	970.6	957.925	22.30
21-11-2016	640	640	605	610	69960600	824.7	909	967.033	956.925	19.41
22-11-2016	615	655	610	640	46624600	820.1	905.95	963.833	956.125	28.02
23-11-2016	645	660	635	640	26259500	815.7	903	960.733	955.325	28.02
24-11-2016	630	645	605	615	33843600	810.8	899.85	957.767	954.425	25.40
25-11-2016	625	630	605	605	14969500	806	896.3	954.367	953.45	24.41
28-11-2016	610	635	585	605	64126900	800.7	892.5	951	952.35	24.41
29-11-2016	605	630	585	585	62083100	795.4	888.35	947.4	951.225	22.40
30-11-2016	590	615	590	590	508421500	790.3	883.85	943.567	950.225	24.09
01-12-2016	600	640	600	620	129914300	785.2	879.55	940.3	949.45	33.43
02-12-2016	615	635	610	620	45238800	780	875.25	937.333	948.8	33.43
05-12-2016	620	630	615	620	46041300	775.3	871.05	934	948.05	33.43
06-12-2016	625	630	610	615	42856400	770.4	866.75	930.367	947.375	32.60
07-12-2016	615	615	595	600	61042800	765.1	861.8	926.167	946.725	30.16
08-12-2016	605	615	600	600	39453100	758.9	856.5	922.433	945.75	30.16
09-12-2016	605	605	590	590	47288100	752.9	851	918.3	944.575	28.52
13-12-2016	590	605	590	595	38000100	746.6	846.3	914.8	943.55	30.56
14-12-2016	600	635	595	610	121657400	740.8	841.8	911.533	942.65	36.42
15-12-2016	600	610	595	600	52873100	735	837.6	908.433	941.75	34.34
16-12-2016	610	615	600	600	44529000	729.3	833.4	905.133	940.875	34.34
19-12-2016	600	610	590	595	27909500	723.6	828.95	901.667	939.65	33.24
20-12-2016	600	605	590	600	37281800	718.2	824.85	898.267	938.3	35.47
21-12-2016	600	625	595	600	66952600	712.7	820.55	894.767	936.925	35.47
22-12-2016	605	605	590	595	35322900	707.4	815.6	891.233	935.475	34.15
23-12-2016	590	600	555	600	105028800	702.5	810.95	887.433	933.7	36.69
27-12-2016	600	615	590	595	28198800	697.4	806.4	883.6	932.075	35.22
28-12-2016	600	615	595	605	19679200	692.4	801.65	880.2	930.275	40.35
29-12-2016	605	615	605	615	19967900	687.7	797.05	876.833	928.75	45.04
30-12-2016	615	645	615	615	82483200	682.5	792.5	873.833	927.175	45.04
03-01-2017	620	620	605	610	12909200	677.2	788.1	870.867	925.6	43.08
04-01-2017	615	635	605	625	26596800	673.3	783.7	867.867	924.25	50.10
05-01-2017	635	680	630	675	107540700	670.2	780	865.267	923.025	65.42
06-01-2017	680	680	660	670	28761000	667	776.6	862.6	921.875	63.33
09-01-2017	675	675	645	645	36945700	663.6	773.15	859.8	920.525	54.02
10-01-2017	650	670	640	650	36603800	660	769.6	857.5	919.125	55.43
11-01-2017	660	670	650	655	23313900	656.7	766.35	855.1	917.675	56.86
12-01-2017	655	660	645	645	15843700	652.6	763.3	852.7	916.025	53.19
13-01-2017	645	645	625	625	23754100	647.9	760.15	850.033	914.175	46.71
16-01-2017	625	630	615	620	22815300	643.9	757.25	847.267	911.775	45.22
17-01-2017	625	640	615	625	30022400	640.6	754.35	844.3	909.5	47.03
18-01-2017	630	640	620	630	25209900	637.3	751.5	841.2	907.55	48.86
19-01-2017	630	635	620	625	53859400	634.2	748.75	838.233	905.5	47.11
20-01-2017	625	650	625	630	70786600	631.1	746.3	835.433	903.05	49.07
23-01-2017	635	645	630	630	20444900	627.6	743.85	832.5	900.175	49.07
24-01-2017	630	635	625	625	19738100	624.7	741.2	829.7	897.1	47.05
25-01-2017	625	630	590	600	152222600	622.3	738.3	826.633	894.35	38.51
26-01-2017	600	615	590	595	60982500	620.1	735.4	823.733	891.925	37.06
27-01-2017	600	605	595	600	26966200	618.6	732.65	821.033	889.525	39.51
30-01-2017	605	620	600	605	43440600	617.4	729.55	818.267	887.15	41.94
31-01-2017	610	620	600	600	87550600	616.2	726.35	815.9	884.6	40.20
01-02-2017	605	610	595	600	39275200	615.3	722.95	813.467	881.775	40.20
02-02-2017	600	605	595	595	20676100	615	719.85	811	879.025	38.35
03-02-2017	600	600	595	600	24001100	614.2	717.15	808.7	876.425	41.26
06-02-2017	600	610	595	595	51953700	613.3	714.5	806.433	873.875	39.27
07-02-2017	600	605	595	600	55044900	613	711.9	804.233	871.575	42.27
08-02-2017	600	605	590	595	68437500	612.8	709.4	801.8	868.975	40.13
09-02-2017	600	600	590	595	58341800	612.6	706.65	799.2	866.4	40.13
10-02-2017	595	620	590	610	117059700	613.1	704.25	796.6	863.825	49.10
13-02-2017	610	630	605	615	97858500	613.6	701.95	793.767	861.075	51.69
14-02-2017	610	625	585	590	122229400	613	699.1	790.7	858.475	40.55
16-02-2017	580	590	550	565	101499600	611.9	695.95	787.467	855.975	32.92
17-02-2017	575	575	545	550	38135900	610.5	692.9	784.2	853.125	29.35
20-02-2017	550	575	550	560	66774600	609.4	689.9	780.967	850.125	34.45
21-02-2017	560	560	540	540	40578500	608.2	686.65	777.267	846.675	29.81
22-02-2017	545	550	525	530	90636900	606.8	682.85	773.267	843.525	27.80
23-02-2017	530	530	510	510	62071600	605.2	679.05	769.067	840.025	24.26
24-02-2017	510	520	505	505	57303400	603.4	675	765.333	836.95	23.46
27-02-2017	505	525	505	515	62078000	601.5	671.15	761.7	834.025	28.55
28-02-2017	515	545	510	540	134031400	600.3	667.65	758.5	831.4	39.41
01-03-2017	550	555	530	545	78686000	599.2	664.25	755.333	828.65	41.33
02-03-2017	550	560	545	555	48317700	598.4	661	752.1	825.85	45.07
03-03-2017	555	560	540	555	39874800	597.5	657.85	749.067	823.075	45.07
06-03-2017	555	555	535	535	32602200	596.2	654.45	745.767	820.125	39.26
07-03-2017	525	540	515	530	26425000	594.9	651.15	742.033	817.15	37.94
08-03-2017	530	540	525	530	37085200	593.5	648	738.467	813.95	37.94
09-03-2017	530	530	525	525	19206700	592.1	644.75	734.967	810.725	36.52
10-03-2017	525	535	520	530	51104300	590.6	641.5	731.3	807.8	38.98
13-03-2017	530	535	520	520	21661700	588.7	638.2	727.6	804.8	35.97
14-03-2017	520	525	515	515	33480400	586.7	634.6	723.9	802.05	34.54
15-03-2017	530	530	505	510	31922600	584.7	630.95	720.3	799.325	33.12
16-03-2017	510	520	505	510	26344800	582.4	627.85	716.6	796.5	33.12
17-03-2017	510	520	505	515	20665600	579.2	624.7	713.067	793.75	36.17
20-03-2017	520	525	505	515	31450900	576.1	621.55	709.767	790.975	36.17
21-03-2017	515	515	505	505	9605500	573.3	618.45	706.533	788.175	32.71
22-03-2017	510	515	505	510	30162300	570.5	615.25	703.233	785.75	36.00
23-03-2017	515	520	510	510	23900200	567.6	612.15	700.1	783.225	36.00
24-03-2017	520	530	510	525	41370700	565.2	608.9	697.267	780.825	45.32
27-03-2017	525	535	520	520	15142100	563.1	605.5	694.467	778.3	43.07
29-03-2017	525	530	520	520	17534700	561.1	602.5	691.867	775.725	43.07
30-03-2017	525	530	515	520	22487100	559	599.8	689.233	772.975	43.07
31-03-2017	520	525	515	520	10897400	556.8	597.05	686.6	770.1	43.07
03-04-2017	520	525	515	520	27305300	554.7	594.45	684.067	767.35	43.07
04-04-2017	520	525	515	520	25721400	552.5	591.8	681.7	764.7	43.07
05-04-2017	520	555	515	555	65475900	551	589.3	679.567	762.125	63.08
06-04-2017	565	565	545	555	35323800	549.6	587.15	677.333	759.675	63.08
07-04-2017	550	565	545	550	72337000	548.6	585.45	675.067	757.125	59.61
10-04-2017	550	555	540	550	31044400	547.7	583.9	672.833	754.725	59.61
11-04-2017	545	550	545	545	20288500	546.6	582.6	670.633	752.425	56.03
12-04-2017	545	550	525	535	55940800	545.2	581.3	668.1	750	49.62
13-04-2017	540	545	535	535	22493200	543.9	580.05	665.533	747.9	49.62
17-04-2017	535	540	510	510	24619400	542.1	578.7	662.667	745.625	37.26
18-04-2017	515	515	510	510	20577000	540.4	577.7	660.033	743.35	37.26
20-04-2017	525	540	515	520	26488900	538.8	576.5	657.7	741.225	43.76
21-04-2017	525	540	520	540	34005100	537.7	575.5	655.567	739.25	54.02
25-04-2017	545	550	525	530	14336000	536.3	574.65	653.367	737.25	49.19
26-04-2017	535	535	525	530	33041800	535	573.9	651.267	735.1	49.19
27-04-2017	530	540	525	530	14261600	533.7	573.15	649	732.825	49.19
28-04-2017	530	545	530	535	32514900	532.2	572.65	646.9	730.5	51.88
02-05-2017	535	550	530	540	43487000	530.7	572.15	644.867	728	54.47
03-05-2017	540	550	530	545	31920100	529.8	571.4	642.667	725.475	56.97
04-05-2017	550	590	545	585	74273100	530.2	571.05	640.7	723.15	70.78
05-05-2017	585	640	585	640	88647600	532	571.25	639.267	721.15	80.19
08-05-2017	630	650	615	620	43958000	533.2	571.3	637.667	719.025	71.21
09-05-2017	620	645	605	645	42573700	535.3	571.75	636.2	716.775	74.98
10-05-2017	645	695	645	675	96197900	538.2	572.5	634.633	714.5	78.61
12-05-2017	675	710	675	685	58572000	541.7	573.45	633.267	712.225	79.66
15-05-2017	680	695	630	640	44933600	544.4	573.9	631.467	710.1	64.27
16-05-2017	640	655	615	650	31869900	547.1	574.3	629.8	708.05	65.85
17-05-2017	650	655	625	640	9824400	549.1	574.7	628.133	706.15	62.86
18-05-2017	630	640	615	620	20086700	550.6	574.9	626.367	704.15	57.26
19-05-2017	625	640	625	630	31138000	552.1	575.25	624.7	702.1	59.21
22-05-2017	630	645	620	635	64286300	553.7	575.6	623.133	700.225	60.19
23-05-2017	640	640	620	620	9053600	555.4	575.8	621.433	698.175	55.85
24-05-2017	620	630	615	620	23796300	557.2	576.05	619.833	695.825	55.85
26-05-2017	625	660	620	640	36982800	559.4	576.45	618.467	693.7	60.28
29-05-2017	640	675	635	650	37040900	561.9	577	617.133	691.7	62.32
30-05-2017	655	670	635	640	29182300	564.1	577.35	615.7	689.5	59.06
31-05-2017	640	655	635	655	37854600	566.8	577.75	614.4	687.4	62.25
02-06-2017	655	660	640	650	29778500	569.5	578.1	612.9	685.3	60.56
05-06-2017	650	655	635	635	25317800	572	578.35	611.3	683.225	55.66
06-06-2017	635	635	600	615	47462000	574.1	578.25	609.933	680.975	49.87
07-06-2017	615	620	595	595	26959200	575.7	577.45	608.367	678.725	44.85
08-06-2017	580	630	575	615	50603400	577.7	576.9	606.933	676.75	50.25
09-06-2017	610	630	610	620	47269500	580	576.65	605.633	674.9	51.52
12-06-2017	610	625	610	620	24873500	582.2	576.35	604.233	672.975	51.52
13-06-2017	620	625	610	620	35956500	584.4	576	602.9	671.175	51.52
14-06-2017	620	635	620	625	36318700	586.4	575.8	601.4	669.55	53.03
15-06-2017	620	640	615	620	59618600	588.4	575.75	599.8	667.95	51.31
16-06-2017	620	630	620	625	53984900	590.5	575.8	598.5	666.525	52.95
19-06-2017	625	630	615	615	33395600	592.4	575.7	597.333	665.025	49.37
20-06-2017	620	625	610	620	36114500	594.4	575.6	596.167	663.55	51.15
21-06-2017	620	620	610	610	44326200	596.2	575.45	595.033	662.1	47.55
22-06-2017	615	615	580	580	34254300	597.4	574.95	593.667	660.625	38.74
03-07-2017	580	590	550	575	43145900	597.8	574.4	592.133	659.125	37.50
04-07-2017	580	580	565	570	20942400	598.1	573.85	590.8	657.525	36.24
05-07-2017	570	580	560	565	28050100	598.4	573.5	589.767	655.9	34.98
06-07-2017	560	595	560	590	42072800	599.2	573.45	589	654.425	45.24
07-07-2017	590	615	580	585	56821400	600	573.3	588.4	652.975	43.76
10-07-2017	585	600	585	590	30307100	601.1	573.15	587.9	651.35	45.68
11-07-2017	580	615	580	600	51251100	602.4	573.15	587.5	649.75	49.41
12-07-2017	600	610	570	575	33354200	603.7	572.9	587.033	647.925	41.70
13-07-2017	580	590	575	585	29107300	605.2	572.8	586.867	646.325	45.37
14-07-2017	595	595	575	585	28407200	606.5	572.65	586.5	644.9	45.37
17-07-2017	580	595	580	585	30446700	607.4	572.55	586.133	643.525	45.37
18-07-2017	590	590	575	580	46397000	608.4	572.35	585.9	642.125	43.66
19-07-2017	585	585	565	565	35297500	609.1	572.05	585.633	640.725	38.90
20-07-2017	570	570	555	555	46691500	609.6	571.65	585.3	639.15	36.08
21-07-2017	555	560	545	550	21159300	609.9	571.05	585.067	637.65	34.73
24-07-2017	555	555	520	525	25393700	609.6	570.15	584.633	636.05	28.88
25-07-2017	530	530	505	505	23301800	608.8	569.3	583.867	634.2	25.23
26-07-2017	515	530	510	515	31760700	607.4	568.8	583.167	632.375	30.00
27-07-2017	520	525	520	525	15924700	605.1	568.55	582.533	630.725	34.50
28-07-2017	520	530	520	520	17518900	603.1	568.15	581.9	629.025	33.35
31-07-2017	530	530	515	520	36206700	600.6	567.95	581.367	627.3	33.35
01-08-2017	525	530	520	525	42845600	597.6	567.9	580.867	625.375	35.84
02-08-2017	525	530	510	520	23466200	594.3	568	580.4	623.525	34.45
03-08-2017	525	525	505	510	28635300	591.7	568.05	579.833	621.525	31.80
04-08-2017	510	510	505	505	25843000	588.8	567.95	579.133	619.55	30.54
07-08-2017	510	520	505	515	31071700	586.3	567.7	578.567	617.675	36.02
08-08-2017	515	520	505	510	45021700	584.1	567.35	577.967	615.8	34.55
09-08-2017	510	520	510	515	46537000	581.8	566.95	577.433	613.975	37.30
10-08-2017	515	515	505	505	39693700	579.2	566.45	576.8	612.15	34.20
11-08-2017	505	505	494	498	33452800	576.76	566.08	576.12	610.265	32.19
14-08-2017	498	505	496	498	38157000	574.32	565.76	575.473	608.455	32.19
15-08-2017	500	505	498	500	33219100	571.52	565.46	574.807	606.73	33.49
16-08-2017	500	515	498	505	48929700	568.62	565.26	574.207	605.005	36.75
18-08-2017	505	510	498	498	42434100	565.78	564.94	573.493	603.22	34.22
21-08-2017	498	500	496	498	34373700	562.64	564.72	572.713	601.46	34.22
22-08-2017	498	498	490	494	32514800	559.52	564.51	571.907	599.555	32.73
23-08-2017	496	498	492	496	47440700	556.74	564.37	571.147	597.66	34.27
24-08-2017	494	498	490	490	35798800	554.24	564.17	570.247	596.01	31.90
25-08-2017	490	492	486	492	37728600	552.18	563.94	569.027	594.32	33.55
28-08-2017	492	492	488	488	37747500	549.64	563.67	567.813	592.61	31.89
29-08-2017	486	490	482	484	20444900	546.92	563.46	566.74	590.955	30.28
30-08-2017	482	486	478	480	25849400	544.12	563.16	565.607	589.205	28.71
31-08-2017	480	488	478	488	23437500	541.48	562.94	564.493	587.545	35.85
04-09-2017	488	492	482	490	12852400	538.78	562.59	563.46	585.745	37.54
05-09-2017	490	500	488	498	25028200	536.34	562.37	562.613	583.935	43.89
06-09-2017	498	505	496	498	21446600	533.8	562.15	561.8	582.325	43.89
07-09-2017	498	505	498	500	25209400	531.5	561.95	560.967	580.875	45.49
08-09-2017	505	505	492	494	13800100	528.98	561.69	560.06	579.37	41.64
11-09-2017	492	496	484	484	10522800	526.46	561.33	559.12	577.89	36.15
12-09-2017	486	488	482	488	62446100	524.62	561.01	558.173	576.405	39.58
13-09-2017	488	498	488	488	40172400	522.88	560.34	557.227	574.82	39.58
14-09-2017	490	494	488	492	34203300	521.32	559.71	556.34	573.43	43.13
15-09-2017	494	505	482	505	30875100	520.12	559.26	555.707	572.355	52.82
18-09-2017	510	515	494	496	11980800	518.24	558.72	555.047	571.31	46.86
19-09-2017	496	555	494	545	66748200	517.44	558.72	554.68	570.66	68.01
20-09-2017	545	550	530	540	21215200	516.44	558.77	554.247	570.035	65.16
22-09-2017	540	610	540	610	66596200	516.64	559.52	554.313	569.785	78.65
25-09-2017	610	620	580	585	27290200	516.84	560.27	554.213	569.485	68.46
26-09-2017	590	595	560	560	30194300	516.34	560.77	553.98	569.235	60.07
27-09-2017	565	600	535	545	61700300	515.54	561.02	553.613	568.76	55.67
28-09-2017	545	555	535	540	22886900	514.64	561.02	553.247	568.26	54.24
29-09-2017	540	565	540	565	22414000	514.34	561.37	553.013	568.01	59.79
02-10-2017	570	600	570	595	38258900	514.94	562.02	553.013	567.96	65.24
03-10-2017	600	620	595	605	44408100	515.94	562.77	553.08	567.96	66.86
04-10-2017	610	610	555	575	28494500	516.44	563.17	552.847	567.91	58.14
05-10-2017	575	580	560	570	23913300	517.34	563.47	552.547	567.81	56.81
06-10-2017	570	575	555	555	21515600	518.34	563.57	552.313	567.485	52.90
09-10-2017	555	560	540	550	22797700	519.04	563.22	552.213	567.135	51.63
10-10-2017	550	570	535	570	24156800	519.94	562.52	552.347	566.885	56.18
11-10-2017	570	570	535	535	67497800	520.24	561.67	552.18	566.485	47.72
12-10-2017	535	535	515	515	25412900	520.14	560.37	552.013	566.06	43.67
13-10-2017	515	535	515	535	27030300	520.34	558.97	552.047	565.735	48.39
16-10-2017	540	565	535	565	45238200	521.24	557.77	552.413	565.61	54.53
17-10-2017	565	610	565	610	52872200	523.24	557.47	553.113	565.685	61.87
18-10-2017	610	610	580	580	17544000	524.74	556.77	553.547	565.535	55.45
19-10-2017	585	600	580	595	40239800	526.34	556.32	553.913	565.51	57.80
20-10-2017	595	600	570	600	27109800	528.14	556.12	554.28	565.51	58.59
23-10-2017	595	620	590	620	45379100	530.24	556.02	554.713	565.635	61.67
24-10-2017	620	630	615	625	24555800	532.64	555.92	555.18	565.76	62.42
25-10-2017	625	630	605	630	36861900	535.28	556.02	555.813	565.91	63.20
26-10-2017	630	650	625	640	52963100	538.12	556.22	556.547	566.135	64.77
27-10-2017	640	640	610	615	15693000	540.42	555.97	557.113	566.21	58.09
30-10-2017	620	625	605	610	26031000	542.52	555.57	557.68	566.285	56.83
31-10-2017	605	615	580	585	17401900	544.26	555.02	558.047	566.185	50.88
01-11-2017	585	600	580	600	50711400	546.3	554.47	558.58	566.11	54.00
02-11-2017	600	610	590	600	52677200	548.42	553.97	559.147	566.035	54.00
03-11-2017	600	600	590	600	37923500	550.5	553.62	559.747	565.985	54.00
06-11-2017	600	600	590	595	32235600	552.6	553.42	560.313	565.835	52.61
07-11-2017	595	595	580	580	32753300	554.36	553.27	560.747	565.36	48.57
08-11-2017	585	605	580	605	54320600	556.7	553.17	561.347	565.035	54.80
09-11-2017	610	620	605	610	46637700	559.22	553.07	562.047	564.86	55.94
10-11-2017	610	610	585	590	25318800	561.42	552.77	562.58	564.56	50.43
13-11-2017	590	595	580	585	37826600	563.36	552.42	563.08	564.21	49.12
14-11-2017	585	590	565	570	37889700	564.96	551.87	563.38	563.835	45.34
15-11-2017	570	605	565	605	89071100	567.1	551.72	563.947	563.735	54.21
16-11-2017	605	610	585	590	54250800	568.94	551.37	564.413	563.585	50.43
17-11-2017	585	595	580	580	46819700	570.54	551.02	564.813	563.36	48.03
20-11-2017	580	590	580	590	63360400	572.46	550.72	565.28	563.16	50.56
21-11-2017	585	595	580	585	52846900	574.48	550.47	565.713	562.96	49.27
22-11-2017	585	590	580	580	50216200	576.32	550.47	566.113	562.71	47.95
23-11-2017	580	590	580	585	47405300	578.26	550.57	566.313	562.485	49.41
24-11-2017	585	595	585	590	41223100	580.22	550.77	566.547	562.31	50.89
27-11-2017	590	595	580	590	48499400	581.92	551.02	566.813	562.26	50.89
28-11-2017	590	595	585	595	51213700	583.9	551.07	567.113	562.26	52.51
29-11-2017	595	610	590	605	60208500	585.1	551.27	567.513	562.285	55.66
30-11-2017	605	610	585	585	58339500	586	551.22	567.847	562.185	48.71
04-12-2017	585	595	585	590	64200300	585.6	551.12	568.213	562.135	50.38
05-12-2017	590	590	550	560	55310600	585.1	550.97	568.547	561.935	41.63
06-12-2017	560	575	560	570	60778400	585.3	550.82	568.947	561.81	45.05
07-12-2017	570	575	545	550	52172000	585.4	550.47	569.147	561.56	40.00
08-12-2017	550	580	550	580	48620600	586.2	550.42	569.413	561.485	49.21
11-12-2017	580	580	555	560	46555000	586.1	550.22	569.613	561.285	44.32
12-12-2017	555	565	545	555	43028900	585.3	550.12	569.78	561.085	43.17
13-12-2017	555	555	545	550	50286600	584.2	550.07	569.913	560.86	41.99
14-12-2017	550	585	545	575	65184400	584.2	550.32	570.18	560.685	49.42
15-12-2017	570	580	560	580	47237000	584.4	550.87	570.447	560.51	50.77
18-12-2017	575	585	565	565	44884100	584.6	551.47	570.58	560.385	46.72
19-12-2017	565	610	565	610	56345000	585.8	552.42	570.747	560.61	57.64
20-12-2017	610	610	575	580	47716700	586	552.97	570.347	560.76	50.25
21-12-2017	580	600	575	600	55129900	587.3	553.77	570.213	560.96	54.44
22-12-2017	600	600	585	585	25225000	588.7	554.42	569.813	561.185	50.97
27-12-2017	585	590	570	570	34114200	589.4	554.87	569.113	561.385	47.70
28-12-2017	570	580	570	580	32066700	589.7	555.47	568.413	561.735	50.00
29-12-2017	580	600	575	590	47846400	589.3	556.27	568.08	562.16	52.27
02-01-2018	585	610	585	610	51308700	589.9	557.32	567.813	562.635	56.52
03-01-2018	610	615	600	610	51856600	590.2	558.27	567.613	562.985	56.52
04-01-2018	610	615	600	615	50366900	590.5	559.32	567.58	563.335	57.61
05-01-2018	615	615	600	600	53726900	590.1	560.17	567.38	563.56	53.28
08-01-2018	600	645	600	645	63843600	590.5	561.57	567.447	564.01	62.41
09-01-2018	650	665	645	660	76755000	591.1	563.19	567.713	564.635	64.87
10-01-2018	665	670	645	650	59552800	591.3	564.71	567.913	565.235	61.95
11-01-2018	650	655	635	640	49856500	591.8	566.11	567.913	565.785	59.10
12-01-2018	640	640	625	630	38921300	592.2	567.36	567.78	566.31	56.30
15-01-2018	620	695	620	690	125387200	594.3	569.28	568.113	567.11	66.54
16-01-2018	690	700	670	685	79445400	596	571.15	568.313	567.935	65.17
17-01-2018	685	690	660	675	50982400	597.5	572.96	568.48	568.735	62.40
18-01-2018	670	675	640	650	28662000	598.5	574.5	568.58	569.435	56.00
19-01-2018	655	670	650	650	50090000	599.6	576.1	568.813	570.135	56.00
22-01-2018	650	670	650	665	62732200	601.3	577.83	569.28	570.885	58.93
23-01-2018	670	680	665	665	65974700	602.5	579.6	569.613	571.635	58.93
24-01-2018	670	675	655	655	59492800	603.4	581.31	569.847	572.385	56.04
25-01-2018	650	670	640	640	37434600	604.4	582.91	569.98	573.035	51.93
26-01-2018	645	670	640	670	85899900	606.1	584.73	570.313	573.835	58.49
29-01-2018	670	720	670	720	92882800	609.1	587.03	570.947	574.81	66.65
30-01-2018	725	735	680	705	34049300	611.1	589.1	571.513	575.735	62.67
31-01-2018	690	750	690	750	105526800	614.3	591.62	572.347	576.885	68.71
01-02-2018	750	755	730	735	46232500	617.4	593.97	573.147	577.96	64.94
02-02-2018	735	735	720	730	47693700	620.2	596.33	573.88	579.01	63.68
05-02-2018	710	710	690	695	30654400	622.4	598.44	574.447	579.885	55.59
06-02-2018	675	675	645	660	34036000	624	600.16	574.98	580.585	48.89
07-02-2018	660	675	645	655	48508900	625.4	601.83	575.513	581.085	48.00
08-02-2018	655	655	625	625	51495600	626.1	603.16	575.88	581.435	42.95
09-02-2018	610	620	595	615	59804300	626.6	604.26	576.213	581.76	41.39
12-02-2018	615	675	615	660	97837400	627.9	605.9	576.68	582.31	50.18
13-02-2018	660	670	640	645	48025400	628.7	606.9	577.08	582.81	47.61
14-02-2018	645	655	635	645	67977100	629.9	607.95	577.447	583.36	47.61
15-02-2018	645	655	640	645	57988300	631	608.3	577.747	583.91	47.61
19-02-2018	645	665	645	655	60795300	632.9	609	578.28	584.635	49.75
20-02-2018	655	665	640	650	61969900	634.5	609.9	578.713	585.335	48.68
21-02-2018	650	660	645	655	73367000	636.6	611	579.18	586.01	49.84
22-02-2018	655	660	640	640	30273400	637.8	612	579.547	586.51	46.45
23-02-2018	640	640	615	615	61217200	638.9	612.5	579.78	586.935	41.39
26-02-2018	530	635	520	625	53102200	640.3	612.8	580.18	587.41	44.02
27-02-2018	640	640	605	605	4629100	641.4	612.8	580.513	587.785	40.14
28-02-2018	605	615	595	605	4488000	642	613.1	580.88	588.135	40.14
01-03-2018	605	635	605	635	61072600	643.1	613.75	581.613	588.61	48.09
02-03-2018	630	645	615	645	58341700	644.7	614.65	582.547	589.11	50.45
05-03-2018	645	645	625	630	52439100	645.1	615.45	583.313	589.335	47.00
06-03-2018	630	640	615	615	25159400	645.8	615.9	583.913	589.21	43.77
07-03-2018	620	620	590	590	28889900	645.6	616.45	584.38	589.06	38.97
08-03-2018	595	600	575	585	44120100	645.6	617.15	584.813	588.76	38.07
09-03-2018	590	620	590	620	44719400	646.6	618	585.447	588.485	47.25
12-03-2018	620	620	605	620	33623900	647.4	618.55	586.113	588.16	47.25
13-03-2018	625	625	600	600	22033000	647.6	618.45	586.713	587.96	43.02
14-03-2018	600	615	585	600	53776800	647.4	618.65	587.347	587.71	43.02
15-03-2018	595	600	575	585	35357000	646.9	618.55	587.813	587.435	39.92
16-03-2018	585	585	565	565	20344300	645.9	618.2	588.18	587.16	36.17
19-03-2018	570	580	570	580	47594100	645.5	617.8	588.613	586.91	40.67
20-03-2018	580	580	560	570	40086100	644	617.25	589.047	586.585	38.71
21-03-2018	570	575	565	565	27947000	642.1	616.6	589.493	586.31	37.73
22-03-2018	570	580	560	565	50034300	640.4	615.85	589.94	586.035	37.73
23-03-2018	550	560	545	560	13406300	638.8	615.3	590.34	585.635	36.65
26-03-2018	555	555	550	550	11793800	637.2	614.7	590.64	585.135	34.54
27-03-2018	555	555	535	550	35894300	634.4	614.35	590.987	584.685	34.54
28-03-2018	550	550	535	540	11468000	631.5	613.75	591.267	584.11	32.36
29-03-2018	540	550	530	535	25174000	628.7	613.1	591.54	583.535	31.31
02-04-2018	545	555	545	550	57051000	626.7	612.6	591.9	583.11	37.88
03-04-2018	550	550	540	550	17012900	624.7	612.15	592.3	582.785	37.88
04-04-2018	550	550	535	540	38470900	622.2	611.75	592.62	582.51	35.27
05-04-2018	540	550	535	545	52804300	619.8	611.15	593	582.16	37.58
06-04-2018	550	575	540	565	51181800	618	610.7	593.54	581.885	45.91
09-04-2018	565	590	560	585	52306200	616.9	610.65	594.24	581.71	52.71
10-04-2018	595	625	590	625	63135100	616	611.05	595.153	581.735	62.78
11-04-2018	630	630	605	625	46140100	614.1	611.6	596.053	581.735	62.78
12-04-2018	630	635	615	625	38959700	612.5	611.8	596.9	581.76	62.78
13-04-2018	630	630	605	605	22372500	609.6	611.95	597.613	581.66	55.41
16-04-2018	620	620	595	595	47318900	606.8	612.1	598.247	581.56	52.12
17-04-2018	600	600	580	585	25717700	603.9	612.05	598.853	581.385	48.98
18-04-2018	590	595	575	575	23953500	601.5	611.95	599.46	581.21	46.00
19-04-2018	580	585	560	565	25396800	599.6	611.8	599.973	581.135	43.17
20-04-2018	565	580	565	580	59043500	598.1	611.75	600.587	581.16	48.31
23-04-2018	590	600	585	585	49494200	597.3	611.7	601.207	581.235	49.93
24-04-2018	575	585	565	565	15455600	596.3	611.45	601.607	581.235	43.98
25-04-2018	565	565	550	560	39680200	594.3	611.1	602.033	581.085	42.61
26-04-2018	565	565	530	530	23617600	592	610.35	601.933	580.81	35.48
27-04-2018	540	550	535	545	47125500	590	609.95	601.967	580.585	40.81
30-04-2018	550	580	545	580	57726700	588.7	609.85	601.767	580.485	50.99
02-05-2018	580	580	560	580	18681100	587.2	610.05	601.733	580.51	50.99
03-05-2018	560	585	555	575	50391600	585.7	610.1	601.833	580.46	49.58
04-05-2018	580	585	565	565	52192100	583.9	610.25	601.967	580.36	46.79
07-05-2018	570	570	555	555	31162600	582.2	610	602.067	580.21	44.11
08-05-2018	555	555	525	540	23615100	580.7	609.8	601.9	580.01	40.38
09-05-2018	530	540	530	540	28624500	579	609.65	601.533	579.885	40.38
11-05-2018	540	575	540	570	66864600	578.3	609.85	601.3	579.96	50.16
14-05-2018	570	570	550	560	14568900	577.4	609.7	601.2	580.01	47.37
15-05-2018	555	555	545	550	22396300	575.7	609.4	601.067	580.135	44.69
16-05-2018	540	555	540	545	26745400	573.7	609.2	601	580.335	43.38
17-05-2018	545	570	540	565	33951400	572.4	608.75	601.1	580.585	49.76
18-05-2018	565	565	540	540	11733900	570.9	608.35	600.9	580.66	43.20
21-05-2018	540	545	530	540	16372500	569.9	607.75	600.933	580.76	43.20
22-05-2018	545	550	535	545	28197800	569.1	607.35	601.133	580.885	44.89
23-05-2018	545	545	530	530	15325100	567.3	606.95	601.1	580.91	40.96
24-05-2018	535	540	525	525	29926100	565.4	606.4	600.833	580.935	39.71
25-05-2018	525	535	525	530	13857000	564	605.8	600.3	581.035	41.63
28-05-2018	530	530	515	525	16035300	562.5	604.95	599.933	581.135	40.25
30-05-2018	530	530	515	520	16918100	561.2	604.05	599.433	581.16	38.87
31-05-2018	520	525	515	520	31102600	560.3	603.1	598.9	581.21	38.87
04-06-2018	520	550	520	530	34210500	559.3	602.4	598.3	581.285	43.38
05-06-2018	530	600	520	570	45278500	559.3	601.65	597.933	581.61	57.05
06-06-2018	565	570	545	545	18447300	558.9	600.5	597.367	581.845	49.08
07-06-2018	550	560	535	550	27736900	558.6	599.5	596.767	582.105	50.56
08-06-2018	550	550	535	545	17855000	558.3	598.55	596.3	582.33	49.02
20-06-2018	540	540	525	530	3571700	557.9	597.55	595.767	582.455	44.62
21-06-2018	535	585	530	570	51522300	558.3	596.35	595.667	582.815	55.97
22-06-2018	570	570	540	540	19272500	558.3	594.9	595.267	583.025	48.02
25-06-2018	545	565	545	565	24390300	558.9	593.8	595.033	583.38	53.90
26-06-2018	560	570	545	570	18242500	559.3	593	594.833	583.75	54.99
27-06-2018	555	570	540	545	11663400	559.2	591.95	594.5	584.025	48.75
28-06-2018	545	545	520	520	23416100	558.8	590.5	594.1	584.165	43.45
29-06-2018	520	560	520	555	44533500	559	589.4	593.767	584.5	51.42
02-07-2018	555	560	530	535	11124200	558.4	588.2	593.267	584.755	47.31
03-07-2018	530	535	520	520	6668800	557.1	587	592.8	584.955	44.45
04-07-2018	520	525	515	525	11381700	555.1	585.55	592.4	585.14	45.63
05-07-2018	520	525	515	520	11929200	553	583.55	592.067	585.29	44.61
06-07-2018	520	520	500	500	19121200	550.5	581.5	591.367	585.3	40.68
09-07-2018	500	510	474	498	24205100	548.36	578.98	590.753	585.3	40.30
10-07-2018	500	510	496	510	17637500	546.66	576.73	590.287	585.35	43.71
11-07-2018	505	510	492	510	15049000	545.16	574.53	589.753	585.43	43.71
12-07-2018	505	510	500	505	2943800	543.76	572.63	589.22	585.535	42.54
13-07-2018	505	510	500	510	19317800	542.66	571.13	588.753	585.645	44.16
16-07-2018	510	510	505	505	19798700	541.16	569.63	588.22	585.73	42.86
17-07-2018	500	515	500	505	29936400	539.56	568.43	587.653	585.795	42.86
18-07-2018	505	520	505	510	29459900	538.46	567.38	587.12	585.82	44.74
19-07-2018	510	525	505	505	39738600	537.36	565.83	586.52	585.865	43.21
20-07-2018	505	505	498	498	16716300	536.72	564.36	585.807	585.63	41.08
23-07-2018	505	510	498	500	28790100	535.82	562.91	585.24	585.43	41.96
24-07-2018	500	505	498	505	17821000	534.32	561.51	584.673	584.905	44.20
25-07-2018	505	505	496	498	21425100	532.68	559.94	584.26	584.47	41.77
26-07-2018	498	498	470	470	43032200	530.58	558.14	583.593	584.02	33.77
27-07-2018	472	474	454	460	22163600	528.48	556.19	582.993	583.595	31.45
30-07-2018	464	464	458	458	6203500	526.54	554.37	582.18	583.185	30.99
31-07-2018	460	462	444	450	36120600	524.74	552.72	581.447	582.61	29.17
01-08-2018	452	460	448	448	16252500	522.9	550.95	580.733	581.875	28.71
02-08-2018	450	458	444	444	9493300	520.38	549.34	580.027	581.07	27.77
03-08-2018	448	448	430	438	10899100	517.94	547.67	579.113	580.385	26.38
06-08-2018	436	444	436	436	5430200	515.66	545.68	578.153	579.715	25.92
07-08-2018	438	442	432	432	7263000	513.4	543.55	577.267	579.1	24.97
08-08-2018	432	438	432	432	12379100	510.74	541.57	576.08	578.51	24.97
09-08-2018	434	448	432	432	16594200	508.58	539.74	575.093	577.82	24.97
10-08-2018	434	438	426	426	9157100	506.3	538.1	573.933	577.275	23.37
13-08-2018	430	430	406	414	8108600	503.68	536.39	572.793	576.77	20.53
14-08-2018	414	414	404	404	6721800	501.16	534.23	571.687	576.115	18.51
15-08-2018	406	412	402	412	4463600	498.9	532.15	570.567	575.35	24.87
16-08-2018	410	426	406	420	5471900	496.7	530.35	569.433	574.4	30.70
20-08-2018	420	424	414	422	3052500	494.64	528.57	568.18	573.61	32.12
21-08-2018	420	424	416	418	2032900	492.6	526.9	566.9	572.725	30.76
23-08-2018	424	424	418	420	2917300	490.6	525.45	565.6	571.825	32.30
24-08-2018	420	440	418	428	4620300	488.56	523.93	564.453	570.865	38.21
27-08-2018	430	448	430	446	8424000	486.08	522.69	563.127	569.97	49.00
28-08-2018	448	450	440	444	4498100	484.06	521.48	561.687	569.04	48.00
29-08-2018	444	444	434	438	2740900	481.82	520.21	560.273	568.03	45.02
30-08-2018	440	442	438	442	2671200	479.76	519.03	558.953	567.165	47.37
31-08-2018	440	440	432	432	5056200	477.8	517.85	557.633	566.275	42.49
03-09-2018	430	444	422	428	5435400	474.96	516.63	555.887	565.49	40.68
04-09-2018	432	434	422	424	2288100	472.64	515.47	554.147	564.61	38.90
05-09-2018	418	418	390	398	4356200	469.3	514.1	552.3	563.6	29.79
06-09-2018	396	400	384	390	3899200	465.7	512.5	550.567	562.55	27.64
07-09-2018	390	394	386	390	2156100	462.6	510.9	548.833	561.525	27.64
10-09-2018	390	390	384	384	2694400	459.88	509.34	546.96	560.545	26.01
12-09-2018	384	388	378	382	3940000	456.42	507.71	545.073	559.43	25.47
13-09-2018	384	398	382	394	5107900	453.6	506	543.333	558.35	34.28
14-09-2018	394	398	384	384	2702600	450.88	503.99	541.627	557.32	30.99
17-09-2018	388	390	384	386	2115200	448.1	501.6	539.733	556.325	32.39
18-09-2018	386	388	380	384	1415900	445.38	499.19	537.493	555.395	31.70
19-09-2018	384	410	384	406	30023600	443.5	497	535.5	554.4	45.47
20-09-2018	406	414	398	406	34700300	441.66	495.01	533.207	553.48	45.47
21-09-2018	406	412	406	412	11229100	439.7	493.18	531.053	552.64	48.74
24-09-2018	412	424	408	420	26035100	437.9	491.53	528.987	551.79	52.80
25-09-2018	420	420	414	418	12525900	436.16	489.96	527.14	550.955	51.70
26-09-2018	418	418	400	400	2952300	433.96	488.31	525.407	550.055	42.99
27-09-2018	402	410	400	410	13432600	432.06	486.61	523.773	549.18	48.21
28-09-2018	410	410	400	404	4089400	430.04	484.8	522.3	548.25	45.52
01-10-2018	406	410	400	402	4741300	427.88	483.17	520.88	547.31	44.62
02-10-2018	404	406	394	400	5848200	425.78	481.57	519.147	546.335	43.70
03-10-2018	400	404	396	400	2048400	423.82	480.27	517.513	545.31	43.70
04-10-2018	400	400	388	400	1970500	421.82	478.82	515.88	544.385	43.70
05-10-2018	400	400	380	380	5632800	419.32	476.82	514.113	543.335	34.71
08-10-2018	380	382	370	372	5902400	416.8	474.74	512.227	542.395	31.89
09-10-2018	374	382	372	378	9798500	414.96	472.77	510.413	541.435	36.09
10-10-2018	378	386	364	364	26468600	413.04	470.76	508.473	540.505	31.25
11-10-2018	364	366	354	358	6469200	411.04	468.79	506.593	539.395	29.42
12-10-2018	358	366	352	360	4013100	409.24	466.99	504.893	538.395	30.87
15-10-2018	362	364	350	350	2384200	407.28	465.09	503.06	537.37	27.80
16-10-2018	354	358	346	348	1091300	405.36	462.87	501.347	536.36	27.22
17-10-2018	348	358	348	356	3913500	403.72	460.83	499.687	535.265	33.25
18-10-2018	356	362	352	356	2135200	402.12	458.89	497.827	534.145	33.25
19-10-2018	356	360	336	336	17630200	400.2	456.8	495.767	533	26.81
22-10-2018	336	344	332	334	10667500	398.24	454.49	493.793	531.62	26.26
23-10-2018	336	348	332	334	10116100	396.28	452.43	491.92	530.39	26.26
24-10-2018	336	338	326	326	3466700	394.28	450.29	490.16	529.02	23.99
25-10-2018	326	334	324	328	6948300	392.56	448.12	488.447	527.735	25.72
26-10-2018	328	334	322	324	4340000	390.96	446.06	486.473	526.505	24.52
29-10-2018	326	328	320	320	2367300	389.12	444.01	484.473	525.205	23.34
30-10-2018	322	324	312	320	5104700	387.12	441.91	482.607	523.855	23.34
31-10-2018	320	334	320	328	7967000	385.24	439.94	480.793	522.445	31.01
01-11-2018	330	334	318	320	8071600	383.28	437.94	479.027	520.995	28.00
02-11-2018	324	328	320	324	5748000	381.36	435.98	477.42	519.54	31.58
05-11-2018	324	338	324	330	21044000	379.4	433.98	475.753	518.19	36.67
06-11-2018	330	338	324	330	10596400	377.08	431.58	474.153	516.615	36.67
07-11-2018	330	334	324	324	33962400	374.68	429.37	472.547	514.935	33.76
08-11-2018	324	328	318	320	21779400	372.32	427.07	470.913	513.285	31.94
09-11-2018	320	320	308	308	6826400	369.64	424.7	469.233	511.625	27.20
12-11-2018	308	310	296	298	12987400	366.96	422.38	467.553	509.965	24.00
13-11-2018	298	302	294	298	2753000	364.36	419.66	465.873	508.005	24.00
14-11-2018	298	308	298	300	4825000	361.88	417.26	464.273	506.08	26.02
15-11-2018	300	306	288	294	10051900	359.8	414.55	462.667	504.175	23.96
16-11-2018	300	304	296	302	1805700	358.04	411.87	461.013	502.435	31.71
19-11-2018	302	318	302	312	6945000	356.48	409.54	459.427	500.745	39.94
21-11-2018	312	324	306	320	6019900	355.2	407.54	457.96	499.02	45.60
22-11-2018	320	328	320	324	5168900	354.04	405.23	456.487	497.315	48.22
23-11-2018	326	326	320	324	1708900	352.64	403.12	454.88	495.66	48.22
26-11-2018	324	326	316	322	2232500	351.4	401.14	453.127	494.07	46.91
27-11-2018	322	326	318	320	1867200	350.08	399.09	451.093	492.32	45.57
28-11-2018	320	326	318	318	932800	348.76	397.07	449.047	490.31	44.22
29-11-2018	318	324	318	320	3371100	347.04	395.27	447.013	488.385	45.95
30-11-2018	320	322	318	318	2167600	345.28	393.47	445.1	486.225	44.46
03-12-2018	320	322	316	320	1393600	343.44	391.57	443.267	484.15	46.33
04-12-2018	320	322	318	318	1420900	341.4	389.65	441.487	482.09	44.71
05-12-2018	318	320	310	316	1223500	339.36	387.76	439.76	480.195	43.09
06-12-2018	316	318	310	312	2096000	337.6	385.78	438.073	478.455	39.96
07-12-2018	312	314	308	310	1408300	335.6	383.83	436.273	476.73	38.46
10-12-2018	310	312	306	308	650400	333.68	381.86	434.427	475.145	36.96
11-12-2018	322	344	316	316	11491700	331.96	379.92	432.767	473.65	46.01
12-12-2018	320	322	314	318	6658100	330.32	378.05	431.153	471.94	48.02
13-12-2018	318	322	314	316	3264000	328.64	376.23	429.727	470.295	46.17
14-12-2018	322	330	310	316	59614400	326.96	374.39	428.2	468.65	46.17
17-12-2018	316	320	296	300	29065300	325.36	372.34	426.333	466.925	34.01
18-12-2018	302	302	290	294	18748600	323.8	370.3	424.427	465.12	30.74
19-12-2018	294	298	284	288	25530000	322	368.48	422.513	463.31	27.86
20-12-2018	288	288	268	272	50292500	320.16	366.6	420.56	461.395	21.95
21-12-2018	272	278	262	262	40788000	318.24	364.64	418.607	459.505	19.21
26-12-2018	262	268	252	252	36499100	316.08	362.66	416.687	457.69	16.93
27-12-2018	254	256	246	248	19048800	314.04	360.66	414.74	455.805	16.10
28-12-2018	248	256	242	242	26528100	311.92	358.64	412.553	453.99	14.93
02-01-2019	244	250	234	244	25488900	309.68	356.7	410.447	452.185	17.10
03-01-2019	248	270	246	270	54294900	307.96	355.04	408.58	450.36	38.89
04-01-2019	278	280	264	276	38941700	306.76	353.48	406.787	448.515	42.64
07-01-2019	280	296	272	286	37462500	305.8	352.02	404.927	446.795	48.33
08-01-2019	290	292	276	280	18237900	304.72	350.5	403.193	445.12	45.42
09-01-2019	280	294	280	294	30525600	304.08	349.18	401.553	443.64	52.59
10-01-2019	296	324	296	324	44501300	304	348.28	400.08	442.335	63.62
11-01-2019	326	334	316	316	22159700	303.84	347.4	398.653	440.815	59.64
14-01-2019	312	332	310	330	29213700	304.04	346.58	397.353	439.365	63.90
15-01-2019	330	338	326	336	19865600	304.36	345.74	396.06	438.045	65.58
16-01-2019	340	356	336	356	41589700	304.92	345.08	394.933	436.825	70.50
17-01-2019	356	366	352	356	21043100	305.64	344.46	393.84	435.68	70.50
18-01-2019	356	360	348	348	10002200	306.12	343.74	392.693	434.595	66.11
21-01-2019	350	356	334	336	22408300	306.24	342.82	391.4	433.375	60.08
22-01-2019	348	348	334	348	17467200	306.6	341.84	389.92	432.265	63.65
23-01-2019	348	356	344	352	16570000	307.16	340.92	388.633	431.2	64.78
24-01-2019	352	358	352	352	11177800	307.8	340.06	387.313	430.135	64.78
25-01-2019	352	360	352	358	8553700	308.8	339.22	386.067	429.125	66.59
28-01-2019	362	388	362	384	24004000	310.52	338.74	385.093	428.295	73.05
29-01-2019	390	390	370	374	17417100	312.04	338.2	383.787	427.415	67.64
30-01-2019	376	378	366	372	6177900	313.48	337.68	382.667	426.575	66.57
31-01-2019	376	378	366	368	8928200	314.96	337.38	381.353	425.74	64.39
01-02-2019	372	384	372	376	18572800	316.44	337.24	380.06	424.87	66.74
04-02-2019	378	382	366	366	12080000	317.52	337	378.867	423.95	61.30
06-02-2019	368	376	366	368	9579400	318.48	336.84	377.853	423.09	61.97
07-02-2019	368	378	364	370	18100100	319.4	336.72	376.62	422.215	62.66
08-02-2019	368	376	366	374	13206800	320.4	336.52	375.547	421.26	64.07
11-02-2019	380	408	376	378	65510700	321.52	336.46	374.6	420.225	65.48
12-02-2019	384	384	346	358	42775000	322.28	336.18	373.487	418.89	54.09
13-02-2019	350	366	350	352	19727100	322.96	335.86	372.367	417.525	51.21
14-02-2019	354	404	352	398	117659600	324.52	335.78	371.687	416.39	66.10
15-02-2019	400	454	400	420	317058000	326.56	335.92	371.167	415.465	70.71
18-02-2019	424	440	412	434	121409000	328.84	336.14	370.66	414.66	73.20
19-02-2019	438	448	428	428	70133900	331.04	336.22	370.113	413.875	70.43
20-02-2019	430	444	428	438	54608400	333.48	336.42	369.667	413.19	72.31
21-02-2019	440	442	418	426	36816400	335.76	336.68	369.107	412.495	66.82
22-02-2019	426	432	414	420	31029800	337.96	336.78	368.54	411.695	64.20
25-02-2019	426	432	420	420	24484700	340.2	336.94	367.973	410.87	64.20
26-02-2019	420	422	400	402	25800500	341.92	336.94	367.253	410.055	56.48
27-02-2019	402	420	402	412	29935500	343.8	337.06	366.633	409.315	59.40
28-02-2019	414	416	390	396	26017300	345.4	337.02	365.953	408.645	53.25
01-03-2019	396	412	396	402	18464500	347.12	337.04	365.3	407.93	55.12
04-03-2019	402	426	402	412	43409300	349.36	337.36	364.68	407.09	58.14
05-03-2019	414	414	400	402	20052300	351.52	337.66	364.04	406.2	54.22
06-03-2019	404	404	380	382	34911500	353.4	337.7	363.453	405.235	47.33
08-03-2019	382	386	364	364	20288700	355.24	337.7	362.813	404.23	42.14
11-03-2019	364	372	354	360	12464200	357.2	337.72	362.16	403.255	41.07
12-03-2019	362	372	350	350	16866600	359.16	337.62	361.493	402.305	38.42
13-03-2019	350	362	340	340	20402500	361	337.52	360.773	401.305	35.93
14-03-2019	348	356	340	350	14316000	363.16	337.54	360.147	400.205	40.11
15-03-2019	356	396	356	382	58158700	365.92	337.8	359.773	399.315	51.11
18-03-2019	382	390	372	374	23204100	368	337.98	359.36	398.435	48.70
19-03-2019	376	382	370	372	11884400	369.92	338.34	358.96	397.57	48.09
20-03-2019	380	388	366	366	29279600	371.52	338.66	358.52	396.575	46.22
21-03-2019	370	374	348	352	36482400	372.96	338.84	357.987	395.635	42.11
22-03-2019	352	360	346	350	10017600	374.08	339.08	357.48	394.685	41.54
25-03-2019	346	352	334	334	12924000	374.28	339.14	356.947	393.63	37.21
26-03-2019	336	344	330	330	13869400	374.56	339.2	356.453	392.63	36.19
27-03-2019	336	346	328	336	15808600	374.68	339.36	355.947	391.685	38.89
28-03-2019	342	360	336	358	35631500	375.12	339.74	355.533	390.825	47.62
29-03-2019	358	362	348	350	19890800	375	339.96	355.053	389.95	45.10
01-04-2019	352	370	340	342	19000500	374.72	340.18	354.547	389.06	42.66
02-04-2019	342	350	338	338	7362600	374.52	340.32	354	388.15	41.46
04-04-2019	346	350	338	342	32082400	374.64	340.44	353.427	387.21	43.19
05-04-2019	348	356	342	352	12920900	374.72	340.66	352.8	386.12	47.37
08-04-2019	356	368	354	358	25396400	374.84	341	352.227	385.185	49.76
09-04-2019	358	368	352	358	11475600	374.96	341.38	351.693	384.225	49.76
10-04-2019	358	362	352	354	10614600	374.88	341.84	351.107	383.27	48.07
11-04-2019	356	358	350	352	6137300	374.24	342.38	350.573	382.38	47.21
12-04-2019	354	356	342	346	7011400	373.68	342.86	350.027	381.26	44.62
15-04-2019	348	354	344	348	9613700	373.2	343.34	349.52	380.3	45.69
16-04-2019	348	366	346	360	22664200	373.04	344	349.267	379.275	51.71
18-04-2019	368	372	358	362	29772000	372.76	344.6	349.08	378.235	52.65
22-04-2019	362	370	360	360	8707000	372.64	345.08	348.88	377.31	51.57
23-04-2019	364	384	360	384	30406600	372.96	345.72	348.88	376.63	61.74
24-04-2019	386	404	378	400	65929500	373.56	346.48	349	375.855	66.76
25-04-2019	404	418	396	404	65070400	374.16	347.28	349.067	375.2	67.89
26-04-2019	404	408	396	402	20963000	374.64	348.08	349.187	374.61	66.67
29-04-2019	402	416	398	410	28464900	375.68	348.98	349.347	374.035	69.07
30-04-2019	410	416	400	402	11846300	376.68	349.82	349.467	373.445	64.10
02-05-2019	408	422	408	410	53018800	376.92	350.72	349.493	372.995	66.68
03-05-2019	410	414	384	398	35084100	376.48	351.52	349.44	372.495	59.74
06-05-2019	398	406	382	396	26358900	375.72	352.28	349.333	371.925	58.64
07-05-2019	396	404	394	396	10490600	375.08	353.06	349.173	371.355	58.64
08-05-2019	394	398	388	388	9992800	374.08	353.78	348.973	370.77	54.04
09-05-2019	390	400	370	370	27435700	372.96	354.36	348.773	370.07	45.41
10-05-2019	372	380	348	370	29860700	371.96	354.96	348.507	369.395	45.41
13-05-2019	370	378	364	364	11587100	370.84	355.52	348.24	368.69	42.77
14-05-2019	358	386	354	384	34857200	370.48	356.2	348.12	368.06	52.65
15-05-2019	386	394	374	374	37292500	369.72	356.76	347.947	367.405	48.17
16-05-2019	380	380	360	360	15943700	369	357.2	347.68	366.715	42.70
17-05-2019	360	372	354	356	16556100	368.08	357.6	347.387	365.995	41.25
20-05-2019	362	364	344	352	17377500	366.88	358.12	347.2	365.23	39.81
21-05-2019	356	366	348	352	46850500	365.88	358.7	347.067	364.5	39.81
22-05-2019	352	360	348	350	12823900	365.24	359.32	346.88	363.9	39.01
23-05-2019	350	376	350	372	26004600	365.4	360.32	346.933	363.46	50.67
24-05-2019	372	386	372	380	21552300	365.8	361.5	347.08	363.07	54.11
27-05-2019	384	404	382	400	30652600	366.8	362.98	347.347	362.82	61.36
28-05-2019	400	428	398	422	86864000	368.44	364.72	347.827	362.69	67.45
29-05-2019	422	428	412	414	33653100	369.72	366.44	348.267	362.54	63.53
31-05-2019	414	424	412	412	17663800	370.32	368.12	348.64	362.41	62.55
10-06-2019	412	428	412	424	36380600	371.32	369.66	349.093	362.35	65.94
11-06-2019	426	446	426	442	75255500	372.72	371.32	349.8	362.4	70.29
12-06-2019	446	476	442	466	104009500	374.72	373.12	350.68	362.57	74.89
13-06-2019	468	472	458	458	34612400	376.84	374.9	351.507	362.7	70.94
14-06-2019	458	482	452	480	65647100	379.44	376.76	352.533	362.97	74.86
17-06-2019	490	498	360	360	223873900	379.96	377.12	352.747	362.7	41.76
18-06-2019	366	420	356	406	252671500	381.48	378.02	353.293	362.71	50.75
19-06-2019	408	424	392	400	116433700	382.76	378.72	353.827	362.65	49.68
20-06-2019	406	406	368	376	140262700	383.12	379.12	354.2	362.43	45.52
21-06-2019	374	388	372	372	52489800	383.56	379.28	354.493	362.18	44.84
24-06-2019	372	382	370	374	39338200	384.2	379.46	354.853	361.96	45.28
25-06-2019	380	386	366	368	65842000	384.8	379.66	355.147	361.7	44.15
26-06-2019	376	388	368	384	94154400	385.64	380.14	355.507	361.48	47.88
27-06-2019	390	398	378	378	98528600	386.16	380.44	355.827	361.14	46.62
28-06-2019	382	384	374	374	26270100	386.48	380.66	356.16	360.79	45.76
01-07-2019	374	382	374	380	18213300	386.92	380.94	356.56	360.5	47.33
02-07-2019	380	386	376	384	40084600	387.52	381.2	357.067	360.21	48.41
03-07-2019	382	412	380	410	127112800	388.68	381.46	357.813	360.1	54.86
04-07-2019	414	424	406	410	106309700	389.96	381.82	358.56	360.01	54.86
05-07-2019	410	420	408	418	40097800	391.36	382.28	359.347	359.98	56.79
08-07-2019	420	428	392	404	92533500	392.24	382.64	360.08	360.01	52.56
09-07-2019	406	414	402	414	36120900	393.28	383.02	360.827	360.13	55.13
10-07-2019	414	420	408	412	26424300	394.32	383.48	361.493	360.24	54.49
11-07-2019	414	432	412	428	96135400	395.2	384.08	362.213	360.46	58.61
12-07-2019	430	444	420	428	95405500	395.76	384.66	362.907	360.69	58.61
15-07-2019	430	440	418	424	63984800	396.16	385.16	363.573	360.84	57.11
16-07-2019	424	426	402	406	40092500	396.24	385.44	364.133	360.95	50.82
17-07-2019	406	408	396	404	25345800	396.12	385.9	364.693	361.04	50.16
18-07-2019	404	410	396	400	31362700	396.08	386.38	365.24	361.12	48.79
19-07-2019	400	402	396	400	55974800	395.88	386.4	365.773	361.09	48.79
22-07-2019	400	402	396	396	34247700	395.84	386.16	366.293	361.04	47.29
23-07-2019	396	400	392	392	20217400	395.76	385.74	366.773	360.94	45.78
24-07-2019	392	394	378	390	36507400	395.64	385.36	367.253	360.79	45.01
25-07-2019	394	404	390	390	78481200	395.68	384.88	367.747	360.65	45.01
26-07-2019	392	396	384	384	19905100	395.96	384.46	368.227	360.57	42.51
29-07-2019	386	388	378	380	16231200	396.16	384.06	368.693	360.42	40.88
30-07-2019	384	396	382	390	37392600	396.68	383.76	369.24	360.35	46.41
31-07-2019	390	392	386	388	32666500	396.76	383.62	369.72	360.28	45.50
01-08-2019	388	410	388	396	112222900	397.2	383.46	370.24	360.26	49.77
02-08-2019	396	396	384	384	42680500	397.68	383.34	370.693	360.18	44.17
05-08-2019	384	390	364	366	47773600	397.88	382.98	371.027	360.01	37.38
06-08-2019	360	366	342	360	51242100	398.04	382.46	371.427	359.91	35.42
07-08-2019	362	372	360	362	30798400	398.24	382.06	371.88	359.86	36.61
08-08-2019	370	370	362	366	17476100	398.56	381.9	372.4	359.8	39.04
09-08-2019	366	380	366	368	30597900	398.48	381.94	373.04	359.82	40.26
12-08-2019	370	374	362	362	22480200	398.12	381.96	373.707	359.84	37.80
13-08-2019	368	368	352	356	28100600	397.24	382.02	374.4	359.82	35.47
14-08-2019	358	366	358	360	14517800	396	382.22	375.147	359.87	38.21
15-08-2019	354	356	346	352	36040500	394.76	382.24	375.88	359.89	35.01
16-08-2019	354	360	352	354	16203500	393.6	381.96	376.613	359.88	36.44
19-08-2019	356	362	352	352	12499200	392.16	381.74	377.16	359.86	35.59
20-08-2019	352	356	344	348	14913100	390.28	381.5	377.64	359.92	33.90
21-08-2019	350	360	348	356	27589100	388.08	381.4	378.107	360.03	40.05
22-08-2019	360	360	348	352	21235700	385.96	381.4	378.587	360.12	38.14
23-08-2019	352	356	342	346	10177400	383.28	381.36	378.933	360.22	35.41
26-08-2019	346	346	332	338	16386400	382.84	381.4	379.027	360.27	32.11
27-08-2019	338	344	336	336	13014000	381.44	381.46	379.16	360.33	31.33
28-08-2019	336	340	330	330	11228100	380.04	381.4	379.16	360.38	29.03
29-08-2019	330	336	330	334	7181700	379.2	381.16	379.147	360.45	32.58
30-08-2019	336	352	334	338	36020700	378.52	381.04	379.027	360.5	36.02
02-09-2019	338	340	330	330	10588700	377.64	380.92	378.853	360.55	32.45
03-09-2019	330	336	318	322	15236700	376.72	380.76	378.68	360.54	29.32
04-09-2019	320	346	316	340	67690200	375.84	380.74	378.707	360.59	42.71
05-09-2019	340	346	330	332	30473200	374.92	380.54	378.6	360.6	39.16
06-09-2019	336	340	332	332	14360600	374.08	380.28	378.467	360.64	39.16
09-09-2019	338	344	332	338	15933000	373.24	380.08	378.373	360.73	43.26
10-09-2019	338	360	338	348	73946300	372.52	380.02	378.307	360.93	49.38
11-09-2019	348	358	346	348	34080800	371.28	379.98	378.067	361.18	49.38
12-09-2019	348	370	348	362	78658900	370.32	380.14	377.987	361.5	56.93
13-09-2019	366	378	362	376	121698300	369.48	380.42	378.013	361.88	62.89
16-09-2019	376	380	362	364	62234800	368.68	380.46	377.987	362.23	55.77
17-09-2019	364	370	354	354	42557600	367.48	380.38	377.84	362.49	50.62
18-09-2019	354	362	352	354	22190300	366.32	380.32	377.76	362.7	50.62
19-09-2019	354	358	346	346	27273200	364.68	379.94	377.613	362.83	46.63
20-09-2019	346	360	344	358	18683600	363.28	379.52	377.533	363	52.66
23-09-2019	360	376	358	372	60126400	362.24	379.2	377.52	363.24	58.55
24-09-2019	370	378	352	358	34619300	361.28	378.76	377.387	363.42	51.63
25-09-2019	360	362	354	354	9787300	360.28	378.2	377.36	363.59	49.82
26-09-2019	354	362	354	362	8919500	359.52	377.8	377.427	363.81	53.35
27-09-2019	362	362	348	348	14686600	358.48	377.18	377.093	363.95	47.11
30-09-2019	348	354	340	340	24363800	357.36	376.6	376.56	364.06	43.95
01-10-2019	340	348	340	342	8548800	356.36	376.06	375.947	364.17	44.95
02-10-2019	342	346	328	328	16081700	355.12	375.38	375.28	364.22	39.64
03-10-2019	326	332	318	326	19908700	353.84	374.76	374.533	364.27	38.94
04-10-2019	326	334	326	328	6970100	352.72	374.34	373.88	364.35	40.09
07-10-2019	330	334	318	320	26002400	351.52	373.84	373.213	364.4	37.08
08-10-2019	320	326	320	320	54800600	350.12	373.4	372.547	364.46	37.08
09-10-2019	324	334	320	332	19993500	349	372.88	372.08	364.54	44.35
10-10-2019	336	338	330	330	58119300	347.68	372.44	371.533	364.6	43.45
11-10-2019	338	348	330	344	37175500	346.88	372.28	371.187	364.74	50.95
14-10-2019	348	354	338	340	19432100	346.36	372.12	370.773	364.86	48.95
15-10-2019	340	356	338	356	39962300	346.28	372.16	370.4	365.14	56.33
16-10-2019	356	374	356	372	66472900	346.48	372.36	370.2	365.53	62.22
17-10-2019	372	394	372	390	93508000	346.96	372.76	370.253	366.04	67.52
18-10-2019	400	400	382	386	38946800	347.32	372.9	370.4	366.61	65.33
21-10-2019	386	394	384	392	32847100	347.92	373.02	370.613	367.26	67.06
22-10-2019	392	406	386	388	56036300	348.56	372.9	370.867	367.94	64.74
23-10-2019	392	392	376	382	21797700	349	372.5	371.147	368.61	61.31
24-10-2019	382	400	380	400	36525900	349.96	372.36	371.48	369.4	66.96
25-10-2019	404	414	400	404	66959100	350.96	372.28	371.627	370.2	68.07
28-10-2019	404	408	386	388	19081300	351.68	371.92	371.72	370.79	59.43
29-10-2019	390	396	388	388	18133000	352.48	371.38	371.827	371.35	59.43
30-10-2019	390	392	376	378	24699700	352.92	370.5	371.907	371.81	54.43
31-10-2019	380	388	370	374	28940000	353.36	369.66	372.053	372.28	52.52
01-11-2019	378	390	374	378	28219500	354	368.64	372.24	372.7	54.25
04-11-2019	382	396	380	392	37926700	355.08	368.96	372.627	373.04	59.76
05-11-2019	394	398	380	386	32323800	356.08	368.76	373	373.39	56.61
06-11-2019	386	408	384	406	95057300	357.6	368.82	373.467	373.77	63.51
07-11-2019	408	418	400	408	106368900	359.08	369.14	373.8	374.13	64.13
08-11-2019	412	414	396	398	33084700	360.28	369.4	374.12	374.34	58.80
11-11-2019	400	402	390	390	14337200	361.48	369.56	374.44	374.51	54.87
12-11-2019	390	408	390	404	27697100	363.12	369.92	374.88	374.79	59.91
13-11-2019	404	406	394	394	20457700	364.2	370.02	375.227	375.08	55.17
14-11-2019	396	402	380	388	20575100	365.32	370.12	375.467	375.28	52.48
15-11-2019	388	400	388	398	12555200	366.64	370.36	375.733	375.51	56.30
18-11-2019	400	400	390	390	14685400	367.68	370.46	375.947	375.7	52.65
19-11-2019	390	402	390	396	22248500	368.64	370.58	376.227	375.89	55.01
20-11-2019	382	398	382	398	12733500	369.64	370.46	376.533	375.96	55.80
21-11-2019	398	398	388	392	8401500	370.24	370.28	376.84	376.05	52.81
22-11-2019	392	394	384	388	27872700	370.48	369.98	377.107	376.13	50.85
25-11-2019	392	392	366	366	40997100	370.52	369.6	377.147	376.12	41.70
26-11-2019	372	372	350	354	47326900	370.52	369	377.093	376.01	37.71
27-11-2019	354	362	350	354	11700200	370.52	368.42	377.053	375.95	37.71
28-11-2019	352	356	328	330	43555200	370.2	367.44	376.693	375.76	30.86
29-11-2019	330	338	318	322	40296200	369.48	366.38	376.173	375.52	28.98
02-12-2019	322	332	322	332	18893500	368.68	365.46	375.693	375.31	34.38
03-12-2019	338	348	332	344	44144200	368.4	364.84	375.307	375.14	40.25
04-12-2019	344	346	336	340	27564100	368.12	364.2	374.84	375.05	39.00
05-12-2019	340	350	340	348	32065200	367.84	363.68	374.48	375.03	42.84
06-12-2019	350	352	342	344	15975200	367.76	363.12	374.04	374.76	41.43
09-12-2019	348	364	344	360	49513800	368.16	362.76	373.787	374.46	48.67
10-12-2019	360	364	354	360	21876800	368.52	362.44	373.547	374.09	48.67
11-12-2019	360	372	358	364	41137300	369.24	362.18	373.333	373.77	50.45
12-12-2019	364	366	350	352	23827100	369.76	361.8	373.093	373.34	45.38
13-12-2019	354	356	350	354	44426200	370.28	361.5	372.987	372.98	46.34
16-12-2019	354	358	354	356	79595400	371	361.26	372.893	372.66	47.35
17-12-2019	356	372	356	366	120860800	371.92	361.02	372.907	372.39	52.17
18-12-2019	368	370	358	358	31970600	372.44	360.72	372.733	372.17	48.36
19-12-2019	360	366	360	360	42810200	373.04	360.36	372.64	371.91	49.35
20-12-2019	360	362	346	348	53255800	373.12	360	372.56	371.67	43.88
23-12-2019	350	350	338	338	26183900	373.08	359.72	372.44	371.35	39.90
26-12-2019	340	344	336	342	26448300	372.8	359.54	372.373	371	42.16
27-12-2019	342	352	340	346	63369500	372.28	359.38	372.333	370.72	44.41
30-12-2019	346	352	346	348	27545900	371.44	359.2	372.32	370.55	45.55
02-01-2020	350	352	340	344	6857800	370.6	358.96	372.133	370.45	43.62
03-01-2020	344	350	342	342	7228500	369.6	358.76	371.88	370.36	42.65
06-01-2020	342	342	334	336	20252400	368.56	358.56	371.453	370.29	39.79
07-01-2020	336	346	336	342	8704700	367.76	358.38	370.92	370.3	43.85
08-01-2020	348	348	332	338	33901700	366.52	358.24	370.413	370.24	41.82
09-01-2020	342	356	338	354	34274700	365.52	358.24	370.027	370.1	51.47
10-01-2020	354	362	352	356	27634200	364.88	358.28	369.573	370.01	52.53
13-01-2020	358	364	356	360	38084000	364.32	358.4	369.027	369.95	54.66
14-01-2020	360	364	352	352	39366200	363.8	358.36	368.267	369.88	49.84
15-01-2020	352	366	352	354	90994100	363.4	358.38	367.573	369.89	51.00
16-01-2020	352	362	352	358	32438000	363	358.5	366.76	369.93	53.34
17-01-2020	360	376	360	366	83403800	362.48	358.78	366.8	370.09	57.67
20-01-2020	370	374	356	360	53912200	361.96	359.02	366.493	370.24	53.65
21-01-2020	360	368	356	366	21744100	361.16	359.38	366.267	370.39	56.89
22-01-2020	366	370	358	362	14397200	360.24	359.66	366.173	370.41	54.17
23-01-2020	362	364	354	360	11159000	359.48	359.88	366.093	370.46	52.81
24-01-2020	360	360	348	348	13097400	358.64	360.06	365.92	370.49	45.44
27-01-2020	348	348	340	346	20406900	357.48	360.3	365.773	370.53	44.33
28-01-2020	344	352	342	350	15498400	356.6	360.4	365.547	370.57	47.11
29-01-2020	350	356	348	352	9971200	355.88	360.6	365.373	370.57	48.50
30-01-2020	352	352	342	346	10514100	354.84	360.74	365.187	370.51	44.71
31-01-2020	348	352	340	340	14150500	353.84	360.76	364.92	370.42	41.24
03-02-2020	340	340	324	326	15456600	352.44	360.54	364.533	370.28	34.51
04-02-2020	340	340	326	334	8012500	351.16	360.4	364.027	370.19	40.49
05-02-2020	334	344	334	340	13166600	350.12	360.18	363.56	370.16	44.57
06-02-2020	340	358	340	358	16971700	349.52	360	363.16	370.21	54.63
07-02-2020	360	360	348	352	5962200	349.24	359.88	362.813	370.17	51.29
10-02-2020	356	356	348	348	15305900	349.12	359.82	362.373	370.1	49.13
11-02-2020	348	356	346	352	9773000	349.08	359.8	361.973	370.06	51.34
12-02-2020	352	354	342	342	5782000	349.32	359.76	361.4	369.85	45.97
13-02-2020	344	348	340	340	7228400	349.68	359.58	360.813	369.55	44.96
14-02-2020	344	344	336	338	4721600	349.8	359.24	360.24	369.22	43.92
17-02-2020	338	340	332	334	8808600	349.6	359	359.76	368.88	41.83
18-02-2020	334	350	334	346	13446400	349.72	358.92	359.373	368.56	49.57
19-02-2020	346	352	346	350	8678400	349.76	358.8	359.04	368.3	51.87
20-02-2020	350	352	344	344	4367500	349.76	358.76	358.667	367.97	48.31
21-02-2020	346	346	336	336	7584300	349.28	358.72	358.267	367.66	43.98
24-02-2020	336	344	314	316	25580900	348.4	358.46	357.76	367.26	35.43
25-02-2020	320	326	310	320	13003200	347.52	358.38	357.293	366.88	38.03
26-02-2020	318	324	310	314	11594500	346.76	358.26	356.787	366.51	35.71
27-02-2020	316	320	302	314	18265400	345.96	358.12	356.32	366.23	35.71
28-02-2020	306	310	274	310	37669600	345.04	358.02	355.853	365.93	34.10
02-03-2020	310	310	288	308	17588900	343.88	357.9	355.307	365.65	33.29
03-03-2020	310	318	310	318	12508000	343.08	357.76	354.84	365.32	40.83
04-03-2020	316	326	312	322	11929100	342.32	357.68	354.347	365.06	43.58
05-03-2020	326	332	316	318	10747200	341.72	357.42	353.907	364.85	41.51
06-03-2020	318	318	306	314	8462000	341.24	357.16	353.56	364.64	39.48
09-03-2020	304	304	272	282	50028300	340.04	356.42	353.04	364.29	27.80
10-03-2020	286	292	278	284	26091700	338.8	355.54	352.52	363.95	29.21
11-03-2020	286	290	266	278	12800200	337.4	354.42	351.933	363.59	27.47
12-03-2020	278	278	252	252	32038700	335.56	353.08	351.16	362.99	21.52
13-03-2020	236	236	236	236	11676700	333.44	351.52	350.32	362.27	18.81
16-03-2020	220	220	220	220	3005000	331.12	349.84	349.413	361.37	16.57
17-03-2020	206	206	206	206	501600	328.4	348.08	348.387	360.29	14.90
18-03-2020	192	195	192	192	44552700	325.48	346	347.32	359.18	13.44
19-03-2020	179	179	179	179	31406800	321.98	343.75	346.153	358.015	12.24
20-03-2020	168	185	167	183	44240400	318.52	341.7	345.027	356.81	14.76
23-03-2020	179	179	171	171	1996700	314.74	339.53	343.847	355.455	13.50
24-03-2020	168	177	160	161	16799800	310.92	337.36	342.547	353.93	12.55
26-03-2020	162	182	161	172	54001700	307.28	335.34	341.347	352.5	19.32
27-03-2020	182	210	177	202	39767100	304.16	333.58	340.387	351.11	34.27
30-03-2020	192	198	188	188	10042200	300.6	331.54	339.387	350.25	31.35
31-03-2020	191	199	187	191	15892600	297.22	329.59	338.42	349.175	32.67
01-04-2020	189	197	178	190	27139100	293.7	327.43	337.487	348.125	32.45
02-04-2020	188	206	182	198	32998100	290.42	325.33	336.58	347.235	36.23
03-04-2020	206	206	196	200	23582200	287.22	323.35	335.66	346.375	37.17
06-04-2020	204	218	200	214	42588700	284.54	321.59	334.887	345.575	43.49
07-04-2020	220	234	214	232	49474000	282.26	319.87	334.287	344.895	50.40
08-04-2020	232	234	216	216	24784700	279.58	318.09	333.46	344.055	45.12
09-04-2020	218	234	212	226	130684200	277.06	316.47	332.753	343.295	48.73
13-04-2020	236	236	214	224	49416200	274.62	314.73	332.033	342.545	48.05
14-04-2020	226	230	216	226	83352800	272.34	313.09	331.287	341.775	48.82
15-04-2020	230	256	224	240	214254000	270.62	311.53	330.567	341.055	53.97
16-04-2020	240	240	224	228	46701800	268.5	309.83	329.767	340.145	49.38
17-04-2020	236	236	228	232	42655100	266.34	308.23	328.9	339.255	50.88
20-04-2020	234	236	220	224	9591200	263.66	306.59	327.887	338.285	47.83
21-04-2020	222	224	210	210	16696900	260.82	305.03	326.86	337.315	42.98
22-04-2020	200	212	199	208	9091700	258.02	303.57	325.887	336.285	42.32
23-04-2020	208	222	206	218	14908300	255.34	302.21	324.98	335.315	46.73
24-04-2020	220	226	206	212	14298500	252.74	301.03	324.087	334.235	44.53
27-04-2020	216	216	208	210	9159400	250.14	299.91	323.1	333.145	43.79
28-04-2020	210	214	208	210	57906900	247.58	298.69	322.02	332.075	43.79
29-04-2020	214	214	210	210	32788700	245.1	297.35	321.033	331.095	43.79
30-04-2020	216	220	210	210	38922100	242.38	296.05	320.073	330.125	43.79
04-05-2020	208	208	196	208	15259900	239.54	294.65	319.047	329.165	42.83
05-05-2020	210	212	204	208	10992400	236.82	293.29	318.113	328.205	42.83
06-05-2020	208	210	204	204	11439000	234.18	291.73	317.207	327.245	40.76
08-05-2020	206	210	204	206	15122000	231.98	290.19	316.3	326.315	42.26
11-05-2020	206	210	202	202	9688500	229.62	288.57	315.46	325.375	40.08
12-05-2020	206	206	198	198	11738500	227.3	287.03	314.607	324.415	37.96
13-05-2020	200	204	195	202	10707500	225.06	285.51	313.767	323.505	41.30
14-05-2020	202	216	199	208	31952100	223.02	284.03	313.02	322.645	45.99
15-05-2020	212	212	200	200	33717600	220.86	282.37	312.22	321.695	41.26
18-05-2020	202	204	190	191	23419500	218.32	280.7	311.28	320.71	36.68
19-05-2020	195	199	186	188	20220900	215.64	278.98	310.333	319.67	35.28
20-05-2020	190	194	186	191	10336400	213.1	277.41	309.313	318.705	37.84
26-05-2020	196	200	190	198	23797500	210.78	276.01	308.367	317.865	43.46
27-05-2020	202	204	196	200	20267600	209.14	274.59	307.327	317.065	45.00
28-05-2020	208	208	196	196	21553200	207.38	273.09	306.153	316.235	42.52
29-05-2020	196	200	189	189	59358500	205.6	271.5	304.813	315.35	38.51
02-06-2020	193	197	190	193	23328200	204.42	269.99	303.527	314.475	41.88
03-06-2020	195	206	194	204	77194000	203.78	268.61	302.273	313.685	49.99
04-06-2020	208	214	197	199	84664400	203.36	267.24	301.013	312.9	46.79
05-06-2020	206	206	196	206	65575700	203.36	265.88	299.84	312.13	51.47
08-06-2020	208	228	208	218	98652000	203.88	264.68	298.627	311.46	58.25
09-06-2020	228	228	208	208	74825700	204.46	263.22	297.32	310.73	51.76
10-06-2020	210	216	200	204	44755000	204.88	261.7	296.093	309.99	49.39
11-06-2020	200	204	190	190	121462200	205.26	260	294.773	309.2	42.12
12-06-2020	185	193	178	191	50707000	205.86	258.39	293.527	308.375	42.77
15-06-2020	193	193	184	185	57964500	206.12	256.7	292.267	307.54	39.89
16-06-2020	187	194	186	192	154551000	205.92	255.04	291.027	306.77	44.58
17-06-2020	197	197	192	197	60327400	206.1	253.35	289.727	306.065	47.72
18-06-2020	196	210	194	204	116004500	206.36	251.79	288.513	305.405	51.84
19-06-2020	206	208	197	197	68770800	206.5	250.1	287.12	304.74	47.79
22-06-2020	200	202	194	200	36309500	206.54	248.48	285.733	304.07	49.61
23-06-2020	200	204	197	202	44314500	206.58	246.9	284.427	303.39	50.84
24-06-2020	202	204	197	199	32317700	206.28	245.41	283.153	302.735	48.91
25-06-2020	195	199	191	192	49242700	205.48	243.87	281.74	302.085	44.66
26-06-2020	195	195	190	190	32722900	204.96	242.27	280.38	301.335	43.49
29-06-2020	188	191	185	190	24563000	204.24	240.65	279.06	300.625	43.49
30-06-2020	192	193	185	185	53363600	203.46	239.04	277.64	299.89	40.44
01-07-2020	187	190	182	188	29498900	202.7	237.52	276.293	299.14	43.02
02-07-2020	188	190	186	189	17381400	201.68	236.15	274.913	298.345	43.90
03-07-2020	191	195	189	191	30218300	200.94	234.72	273.533	297.56	45.69
06-07-2020	192	194	190	192	11809700	200.14	233.24	272.2	296.71	46.61
07-07-2020	192	194	190	190	19715900	199.46	231.56	270.88	295.78	44.97
08-07-2020	191	193	190	191	15941700	199.08	229.95	269.713	294.915	46.00
09-07-2020	191	193	190	191	11180200	198.74	228.38	268.627	294.1	46.00
10-07-2020	191	191	188	188	117843300	198.14	226.74	267.52	293.27	43.20
13-07-2020	189	193	188	192	63158400	197.74	225.24	266.6	292.5	47.76
14-07-2020	193	197	191	197	24859300	197.48	223.81	265.767	291.695	52.85
15-07-2020	197	208	195	204	90637500	197.36	222.47	264.913	290.855	58.90
16-07-2020	204	212	202	206	54686200	197.28	221.19	263.993	290.095	60.46
17-07-2020	206	208	202	202	33181500	197.12	219.75	263.073	289.335	55.89
20-07-2020	204	204	197	197	38060600	196.9	218.22	262.067	288.51	50.73
21-07-2020	197	202	196	200	17407600	196.74	216.78	261.107	287.77	53.50
22-07-2020	202	204	200	202	27372800	196.7	215.44	260.053	287.08	55.31
23-07-2020	204	216	202	210	73753800	196.78	214.38	259.053	286.42	61.72
24-07-2020	216	216	204	206	41366000	196.86	213.24	258	285.81	57.29
27-07-2020	208	222	208	214	52892300	197.18	212.24	257.08	285.25	63.00
28-07-2020	220	220	210	214	22685600	197.42	211.24	256.147	284.68	63.00
29-07-2020	214	226	212	222	46824800	197.7	210.36	255.253	284.19	67.97
30-07-2020	222	226	212	214	27203300	197.98	209.42	254.24	283.66	59.38
03-08-2020	208	208	200	200	11111300	198.16	208.24	253.187	283	47.97
04-08-2020	186	206	186	200	75302300	198.4	207.02	252.12	282.35	47.97
05-08-2020	210	210	196	200	95836400	198.58	205.84	251.133	281.63	47.97
06-08-2020	204	206	199	202	33961300	198.66	204.72	250.227	280.94	49.69
07-08-2020	202	208	200	202	27832000	198.7	203.92	249.293	280.17	49.69
10-08-2020	204	208	204	206	10115500	198.9	203.14	248.36	279.34	53.29
11-08-2020	210	220	208	212	43361000	199.36	202.48	247.453	278.45	58.12
12-08-2020	214	264	212	264	287557800	200.78	202.6	246.92	277.84	78.69
13-08-2020	272	306	246	248	501115900	201.66	202.72	246.293	277.12	67.68
14-08-2020	236	260	232	232	182292200	202.32	202.84	245.6	276.34	58.81
18-08-2020	236	290	232	290	333911600	204	203.68	245.253	275.88	72.75
19-08-2020	304	358	298	322	1337168600	206.08	204.98	245.147	275.49	77.31
24-08-2020	330	338	302	308	199886000	208.08	206.27	244.84	275.01	71.66
25-08-2020	308	330	304	310	246365500	210.2	207.54	244.533	274.62	71.97
26-08-2020	314	326	308	320	253291000	212.8	209.03	244.267	274.28	73.56
27-08-2020	322	332	310	312	354956100	215.22	210.54	244	273.95	70.14
28-08-2020	316	318	308	310	134172300	217.72	211.92	243.707	273.63	69.28
31-08-2020	312	312	292	296	130263400	219.8	212.86	243.293	273.22	63.38
01-09-2020	292	312	292	298	176401400	221.82	213.96	242.84	272.75	63.85
02-09-2020	300	302	292	294	45976400	223.62	214.99	242.4	272.29	62.12
03-09-2020	296	296	282	286	83060300	225.4	215.95	241.867	271.69	58.70
04-09-2020	282	298	274	290	245322200	227.2	216.87	241.387	271.1	59.89
07-09-2020	292	292	280	284	132419000	228.84	217.71	240.88	270.53	57.22
08-09-2020	284	286	278	282	137408500	230.5	218.39	240.44	269.99	56.32
09-09-2020	278	284	266	276	129812200	232.18	218.83	239.973	269.35	53.60
10-09-2020	276	276	258	258	49986600	233.54	219.25	239.36	268.67	46.36
11-09-2020	240	268	240	250	250302300	234.74	219.49	238.68	267.98	43.55
14-09-2020	248	262	248	256	189179800	236.16	219.81	238.08	267.27	46.19
15-09-2020	258	260	248	250	88625300	237.4	220.05	237.48	266.57	43.97
16-09-2020	252	254	238	240	180976100	238.42	220.05	236.907	265.79	40.49
17-09-2020	240	248	232	238	186031400	239.36	220.15	236.267	264.99	39.81
18-09-2020	240	244	236	238	63573800	240.28	220.21	235.587	264.22	39.81
21-09-2020	238	240	224	226	102375100	241	220.23	234.707	263.41	35.65
22-09-2020	222	226	214	216	111267700	241.5	220.29	233.8	262.66	32.59
23-09-2020	218	226	208	214	126114400	241.96	220.35	232.907	261.96	32.00
24-09-2020	214	216	202	210	92835300	242.4	220.27	231.96	261.24	30.80
25-09-2020	212	220	210	214	100099700	242.84	220.29	231.107	260.66	33.49
28-09-2020	214	218	210	212	54943600	243.14	220.31	230.253	260.11	32.80
29-09-2020	212	216	206	208	47330100	243.22	220.29	229.387	259.49	31.41
30-09-2020	206	238	204	224	561479100	243.58	220.43	228.653	258.89	41.99
01-10-2020	228	234	220	222	210958200	243.98	220.55	227.827	258.3	41.14
02-10-2020	224	228	212	214	182764900	244.32	220.61	226.92	257.63	37.82
05-10-2020	216	218	212	212	86581200	244.56	220.65	226.04	256.97	37.02
06-10-2020	214	236	212	232	377501000	245.16	220.93	225.347	256.33	48.74
07-10-2020	228	234	222	224	145978900	245.44	221.11	224.733	255.65	45.12
08-10-2020	224	226	220	220	74496700	245.72	221.29	224.067	254.93	43.39
09-10-2020	222	226	220	226	66035300	245.96	221.57	223.48	254.3	46.70
12-10-2020	226	240	226	232	262812200	246.32	221.87	222.933	253.69	49.85
13-10-2020	234	238	226	232	138899600	246.52	222.11	222.413	253.07	49.85
14-10-2020	234	250	230	238	333751600	247	222.49	221.947	252.43	53.08
15-10-2020	238	246	232	234	152827200	247.68	222.92	221.387	251.81	50.74
16-10-2020	234	238	232	232	68852700	248.32	223.36	220.787	251.17	49.56
19-10-2020	234	234	226	226	85002500	248.84	223.71	220.173	250.56	46.10
20-10-2020	228	230	218	220	101095500	249.2	223.93	219.547	249.97	42.88
21-10-2020	220	222	218	220	62681600	249.56	224.13	219.133	249.36	42.88
22-10-2020	222	222	216	216	69624700	249.76	224.33	218.68	248.71	40.69
23-10-2020	216	228	216	226	149157600	250.04	224.7	218.333	248.1	47.88
26-10-2020	228	242	224	240	451311600	249.56	225.17	218.253	247.58	55.93
27-10-2020	242	242	230	230	124249900	249.2	225.43	218.213	247.02	49.99
02-11-2020	230	230	224	226	78114300	249.08	225.7	218.253	246.47	47.80
03-11-2020	226	232	224	226	70445200	247.8	225.9	218.387	245.89	47.80
04-11-2020	230	242	226	230	232199600	245.96	226.02	218.64	245.35	50.32
05-11-2020	230	240	230	236	151160700	244.52	226.3	219.02	244.76	53.92
06-11-2020	236	242	232	236	117808700	243.04	226.62	219.373	244.16	53.92
09-11-2020	238	244	234	236	100739400	241.36	227.08	219.807	243.54	53.92
10-11-2020	238	242	236	238	156453900	239.88	227.55	220.32	242.97	55.27
11-11-2020	238	240	234	236	92558000	238.4	228.06	220.747	242.38	53.58
12-11-2020	236	238	234	234	49380900	237.16	228.48	220.96	241.76	51.87
13-11-2020	234	238	232	238	41495200	235.96	228.89	221.293	241.12	54.96
16-11-2020	238	242	236	238	82025500	234.84	229.23	221.607	240.51	54.96
17-11-2020	240	260	238	258	424553500	234.28	229.84	222.06	239.97	67.18
18-11-2020	260	268	254	254	231307900	233.56	230.38	222.433	239.43	63.47
19-11-2020	254	258	252	256	80890600	233	230.92	222.807	238.91	64.52
20-11-2020	256	262	248	248	166366400	232.32	231.41	223.033	238.41	57.39
23-11-2020	250	262	248	260	171407200	232	232.09	223.22	237.98	63.85
24-11-2020	262	284	262	280	453466700	232.44	232.99	223.647	237.63	71.58
25-11-2020	284	288	270	274	231550500	232.92	233.83	223.967	237.24	66.95
26-11-2020	274	294	272	292	307550900	233.64	234.9	224.42	236.97	72.66
27-11-2020	292	294	284	288	143038100	234.4	235.9	224.833	236.71	69.78
30-11-2020	288	292	268	268	238779600	234.96	236.69	225.02	236.42	57.49
01-12-2020	270	282	260	280	234428400	235.8	237.58	225.367	236.15	61.83
02-12-2020	282	286	276	282	167696100	236.68	238.48	225.7	235.86	62.52
03-12-2020	278	298	278	286	178086000	237.88	239.44	226.113	235.5	63.92
04-12-2020	286	290	280	284	69524900	239.24	240.37	226.607	235.16	62.66
07-12-2020	286	296	284	288	164789900	240.72	241.34	227.14	234.86	64.18
08-12-2020	290	294	284	286	85423600	242.24	242.32	227.593	234.53	62.80
10-12-2020	284	292	280	280	117793200	243.56	243.2	228.047	234.22	58.73
11-12-2020	280	284	272	274	127998700	244.8	243.97	228.473	233.89	54.90
14-12-2020	280	282	274	278	108734300	246.2	244.71	228.927	233.59	56.92
15-12-2020	278	280	272	276	65998800	247.24	245.41	229.367	233.3	55.58
16-12-2020	276	310	276	310	680141600	249	246.49	230.033	233.12	68.95
17-12-2020	314	320	302	304	380140100	250.8	247.56	230.673	232.89	65.22
18-12-2020	308	330	304	314	272779400	252.84	248.7	231.38	232.74	68.30
21-12-2020	320	328	312	320	137843600	254.6	249.88	232.153	232.66	70.02
22-12-2020	322	328	302	304	215790300	256.2	250.82	232.807	232.6	60.60
23-12-2020	304	314	284	300	258175900	257.8	251.76	233.46	232.5	58.48
28-12-2020	302	308	296	306	170384100	259.4	252.68	234.18	232.46	60.70
29-12-2020	306	312	300	302	127862200	260.8	253.56	234.847	232.4	58.46
30-12-2020	304	304	288	290	146788300	261.96	254.24	235.393	232.3	52.22
04-01-2021	290	300	280	292	119986600	263.04	255.02	236.007	232.22	53.12
05-01-2021	294	308	288	300	152977200	264.36	256.02	236.733	232.13	56.63
06-01-2021	300	308	290	300	132607000	265.72	257.02	237.48	232.02	56.63
07-01-2021	302	306	296	298	123429000	267.16	258	238.193	231.92	55.43
08-01-2021	300	306	294	298	172379600	268.72	258.96	238.86	231.84	55.43
11-01-2021	300	320	296	310	375956600	270.52	260.04	239.593	231.98	61.17
12-01-2021	310	316	304	306	117872200	272.32	261.04	240.327	232.09	58.46
13-01-2021	308	310	302	306	99818200	273.92	261.98	241.107	232.23	58.46
14-01-2021	308	308	300	302	150028900	275.16	262.36	241.833	232.48	55.61
15-01-2021	304	304	294	296	102117900	276.48	262.84	242.447	232.78	51.55
18-01-2021	296	298	286	288	122194300	277.72	263.4	243.04	233.12	46.66
19-01-2021	290	292	276	278	144766100	278.76	263.28	243.52	233.48	41.38
20-01-2021	278	296	274	290	138611600	279.96	262.96	244	233.97	48.86
21-01-2021	290	298	288	290	63376300	281.04	262.78	244.547	234.525	48.86
22-01-2021	290	294	272	280	125477800	281.92	262.48	245.053	235.01	43.50
25-01-2021	280	282	266	272	107497700	282.64	262	245.6	235.515	39.74
26-01-2021	274	278	260	262	116476300	283.12	261.5	246.073	236.02	35.59
27-01-2021	262	270	248	256	119920500	283.52	260.96	246.547	236.44	33.35
28-01-2021	250	262	240	242	108555000	283.68	260.42	246.88	236.64	28.78
29-01-2021	246	256	240	248	115703900	283.88	259.92	247.22	236.94	33.02
01-02-2021	248	266	240	266	116646700	284.44	259.64	247.633	237.315	43.80
02-02-2021	272	278	262	268	144528600	284.64	259.46	248.107	237.705	44.87
03-02-2021	270	274	264	266	72803300	284.88	259.22	248.547	238.045	43.97
04-02-2021	266	276	262	270	115993700	285.16	259.08	249	238.395	46.28
05-02-2021	270	274	262	268	149025900	285.56	258.94	249.46	238.665	45.27
08-02-2021	268	272	266	270	62177800	285.76	258.88	249.98	238.855	46.52
09-02-2021	270	284	266	270	157153700	285.56	259	250.513	239.125	46.52
10-02-2021	272	272	266	270	35721700	285.48	259.2	251.047	239.345	46.52
11-02-2021	270	270	264	266	44549500	284.96	259.3	251.587	239.555	44.01
15-02-2021	268	274	266	272	75414300	284.64	259.52	252.147	239.785	48.50
16-02-2021	272	278	268	270	68161800	284.68	259.82	252.687	239.935	47.15
17-02-2021	270	272	258	264	84484500	284.36	260.08	253.173	240.115	43.24
18-02-2021	264	272	260	264	46027200	284	260.34	253.653	240.275	43.24
19-02-2021	262	266	258	260	36737500	283.48	260.68	254.12	240.455	40.63
22-02-2021	260	264	258	260	48920800	283	261.12	254.58	240.705	40.63
23-02-2021	258	264	246	260	25957600	282.44	261.58	255.04	240.965	40.63
24-02-2021	262	262	258	258	34335700	281.88	262.06	255.507	241.165	39.16
25-02-2021	258	272	258	266	96654600	281.6	262.58	256	241.435	47.38
26-02-2021	260	266	258	262	51467100	281.36	263.08	256.433	241.695	44.17
01-03-2021	264	268	262	264	50015200	281.08	263.64	256.833	241.965	46.13
02-03-2021	264	268	262	266	37252000	280.88	264.06	257.233	242.245	48.10
03-03-2021	266	276	262	272	122539800	280.12	264.56	257.7	242.555	53.58
04-03-2021	274	276	266	270	83779600	279.44	265.12	258.187	242.865	51.63
05-03-2021	266	270	262	268	44908500	278.52	265.68	258.64	243.165	49.67
08-03-2021	270	272	262	264	26556900	277.4	266	259.053	243.465	45.93
09-03-2021	264	270	262	262	57030900	276.56	266.38	259.4	243.745	44.14
10-03-2021	266	268	262	262	15442800	275.8	266.8	259.773	244.045	44.14
12-03-2021	264	266	262	264	37233200	274.96	267.18	260.107	244.375	46.55
15-03-2021	268	270	262	264	76957300	274.2	267.5	260.44	244.685	46.55
16-03-2021	264	272	264	264	84416500	273.68	267.82	260.72	244.965	46.55
17-03-2021	266	268	262	266	47878500	273.16	268.1	261.067	245.295	49.29
18-03-2021	266	272	266	268	43487000	272.52	268.44	261.52	245.68	51.95
19-03-2021	270	276	268	276	101752100	272.04	268.88	262.027	246.12	60.79
22-03-2021	278	290	276	282	137794600	271.72	269.44	262.573	246.575	65.86
23-03-2021	286	288	274	276	68759100	271.28	270	263.067	246.965	57.81
24-03-2021	276	280	270	272	45893100	270.52	270.52	263.533	247.325	53.14
25-03-2021	272	276	264	268	35129900	269.76	271.04	263.947	247.685	48.89
26-03-2021	268	278	268	278	38325300	269.2	271.56	264.387	248.13	57.95
29-03-2021	278	282	274	276	33254300	268.68	271.92	264.467	248.545	55.82
30-03-2021	276	280	262	266	96142800	268.08	272.28	264.587	248.855	46.60
31-03-2021	268	270	254	254	111433500	267.4	272.56	264.733	249.13	38.40
01-04-2021	254	262	254	260	33351500	267.04	272.9	264.533	249.4	43.73
05-04-2021	260	264	256	258	22597800	266.4	273.18	264.107	249.6	42.41
06-04-2021	258	262	256	262	25235100	265.84	273.44	263.8	249.87	45.92
07-04-2021	264	266	258	260	20652200	265.44	273.68	263.467	250.15	44.46
08-04-2021	260	270	260	268	37448800	265.36	274	263.12	250.54	51.15
09-04-2021	270	274	266	266	18515000	265.44	274.28	262.813	250.915	49.54
12-04-2021	266	268	258	258	24512200	265.48	274.5	262.467	251.28	43.64
13-04-2021	258	264	254	262	35897800	265.88	274.78	262.24	251.63	47.04
14-04-2021	262	266	260	264	17843000	266.2	275.04	262.013	251.965	48.70
15-04-2021	264	268	260	262	17416000	266.12	275.28	261.8	252.255	47.11
16-04-2021	262	266	260	262	10975000	266	275.32	261.64	252.58	47.11
19-04-2021	262	268	262	264	21348100	265.96	275.42	261.467	252.9	49.04
20-04-2021	264	274	262	272	35596500	266	275.58	261.387	253.25	55.98
21-04-2021	274	278	266	270	63758000	266.04	275.8	261.307	253.605	54.00
22-04-2021	272	272	266	268	24787800	266	275.88	261.253	253.985	52.02
23-04-2021	270	272	266	272	25382500	266.04	275.8	261.347	254.395	55.53
26-04-2021	272	274	266	268	20440300	266	275.74	261.467	254.785	51.47
27-04-2021	268	272	268	268	21374600	266.04	275.5	261.547	255.2	51.47
28-04-2021	270	276	268	272	50097500	266.04	275.34	261.693	255.62	55.27
29-04-2021	274	276	270	274	25457600	266.12	275.4	261.92	256.045	57.07
30-04-2021	276	276	268	268	25362500	266.2	275.28	262.12	256.43	50.49
03-05-2021	270	270	266	268	13874100	266.28	275.14	262.32	256.81	50.49
04-05-2021	268	270	264	266	13279200	266.4	274.94	262.587	257.19	48.33
05-05-2021	268	272	264	270	22819800	266.6	274.8	262.947	257.585	52.68
06-05-2021	268	272	268	270	7311200	266.8	274.62	263.32	257.98	52.68
07-05-2021	270	272	266	266	17246300	266.96	274.42	263.693	258.37	47.99
10-05-2021	268	270	266	268	12917900	267	274.3	264.053	258.75	50.37
11-05-2021	268	270	266	266	17783900	267.08	274.22	264.413	259.095	48.01
17-05-2021	268	268	260	262	27640600	267.04	274.06	264.773	259.385	43.60
18-05-2021	262	264	256	260	22920300	266.92	273.9	265.013	259.655	41.55
19-05-2021	262	272	258	264	81809000	266.76	273.44	265.293	259.965	46.93
20-05-2021	264	272	264	266	51022800	266.68	273.06	265.64	260.31	49.44
21-05-2021	266	270	260	264	45345800	266.6	272.56	265.987	260.63	47.05
24-05-2021	264	272	262	264	57420800	266.6	272	266.2	260.94	47.05
25-05-2021	264	266	262	262	22416700	266.6	271.58	266.453	261.2	44.54
27-05-2021	264	280	262	280	163053300	266.96	271.38	266.853	261.57	63.41
28-05-2021	282	284	272	274	70288700	267.16	271.06	267.173	261.87	56.51
31-05-2021	274	280	270	272	49098800	267.32	270.76	267.44	262.16	54.38
02-06-2021	272	292	272	292	118966900	267.88	270.78	267.84	262.51	67.53
03-06-2021	292	298	284	288	67433300	268.32	270.74	268.173	262.88	63.58
04-06-2021	288	296	284	292	70757200	268.8	270.66	268.56	263.34	65.74
07-06-2021	294	336	292	332	581651700	269.92	270.98	269.227	264	79.08
08-06-2021	332	336	310	310	389369300	270.48	271.1	269.787	264.55	64.26
09-06-2021	296	308	292	304	243948700	271.04	271.16	270.347	265.06	60.91
10-06-2021	304	342	302	318	641016700	271.96	271.24	271	265.64	65.44
11-06-2021	328	328	308	308	115133000	272.76	271.26	271.613	266.15	60.08
14-06-2021	304	312	296	296	100843500	273.12	271.16	272.08	266.57	54.33
15-06-2021	296	308	286	292	124105200	273.44	271.06	272.427	266.71	52.53
16-06-2021	292	298	288	288	54482500	273.88	270.98	272.813	266.91	50.72
17-06-2021	286	292	282	282	58470200	274.44	270.92	273.187	267.16	48.04
18-06-2021	310	310	274	278	79431200	274.8	270.92	273.533	267.1	46.28
21-06-2021	278	278	266	272	75611400	275.08	270.74	273.813	266.85	43.70
22-06-2021	274	282	274	278	38794100	275.4	270.62	274.093	266.7	46.89
23-06-2021	280	286	276	278	40700300	275.76	270.6	274.373	266.54	46.89
24-06-2021	280	280	272	276	33986300	275.92	270.64	274.64	266.32	45.89
25-06-2021	278	288	268	270	105893000	276	270.72	274.853	266.11	42.92
28-06-2021	272	274	268	272	48804700	276.28	270.88	275.093	265.92	44.21
29-06-2021	272	278	268	268	69454000	276.4	271.14	275.32	265.78	42.15
30-06-2021	268	282	268	276	61747500	276.64	271.42	275.573	265.67	47.43
01-07-2021	278	280	272	274	35921800	276.88	271.5	275.813	265.57	46.29
02-07-2021	276	282	274	278	30371400	277.2	271.6	275.947	265.53	48.93
05-07-2021	278	280	268	270	58179700	277.32	271.64	276.053	265.43	44.25
06-07-2021	270	278	268	272	46818900	277.32	271.66	276.16	265.37	45.65
07-07-2021	272	276	270	272	25701200	277.36	271.7	276.32	265.32	45.65
08-07-2021	274	280	272	276	54000100	277.52	271.76	276.427	265.32	48.64
09-07-2021	276	278	270	272	20266100	277.52	271.78	276.373	265.39	45.92
12-07-2021	270	276	268	268	33833900	277.52	271.76	276.333	265.48	43.31
13-07-2021	268	272	260	262	59836700	277.4	271.72	276.133	265.51	39.67
14-07-2021	264	266	258	260	39099400	277.16	271.6	275.947	265.56	38.51
15-07-2021	262	264	258	262	14968500	276.92	271.52	275.907	265.67	40.39
16-07-2021	262	266	260	260	31448000	276.76	271.48	275.773	265.78	39.10
19-07-2021	262	264	260	262	20272500	276.64	271.46	275.64	265.9	41.12
21-07-2021	262	268	262	264	21709000	276.6	271.5	275.493	266.09	43.15
22-07-2021	264	274	264	268	45185500	276.56	271.58	275.387	266.35	47.09
23-07-2021	268	272	266	270	18838800	276.56	271.68	275.267	266.63	48.99
26-07-2021	270	272	262	264	42688800	276.52	271.74	275.12	266.9	43.89
27-07-2021	264	270	262	262	27700600	276.4	271.7	275	267.14	42.31
28-07-2021	262	266	262	262	16796600	276.32	271.7	274.92	267.39	42.31
29-07-2021	264	266	260	262	19132100	276.32	271.68	274.813	267.66	42.31
30-07-2021	262	264	258	262	34007700	276.36	271.64	274.72	267.85	42.31
02-08-2021	262	264	260	262	21509600	276.32	271.54	274.4	268.05	42.31
03-08-2021	262	272	262	266	55834900	276.32	271.5	274.147	268.31	47.76
04-08-2021	266	274	264	266	64624300	276.36	271.48	273.827	268.58	47.76
05-08-2021	266	272	264	266	52722100	276.4	271.5	273.467	268.75	47.76
06-08-2021	266	290	266	276	243273500	276.68	271.64	273.28	269.01	59.66
09-08-2021	278	286	270	272	91284600	276.52	271.74	273.093	269.27	54.33
10-08-2021	272	274	264	268	41256300	276.4	271.78	272.84	269.48	49.56
12-08-2021	268	274	268	274	60156100	276.44	271.88	272.653	269.69	55.82
13-08-2021	276	276	270	272	42467100	276.04	271.96	272.533	269.89	53.44
16-08-2021	272	274	266	270	33120100	275.68	272	272.387	270.05	51.09
18-08-2021	270	278	268	270	46710600	275.24	272.02	272.187	270.23	51.09
19-08-2021	272	272	264	264	53497700	273.88	271.9	271.947	270.39	44.32
20-08-2021	264	270	264	270	37727200	273.08	271.78	271.76	270.61	51.28
23-08-2021	270	282	270	280	129243900	272.6	271.82	271.64	270.91	60.20
24-08-2021	282	284	276	278	46530600	271.8	271.88	271.427	271.2	57.92
25-08-2021	280	284	278	278	26326600	271.2	271.98	271.24	271.51	57.92
26-08-2021	278	282	276	278	30741600	270.84	271.98	271.053	271.77	57.92
27-08-2021	280	282	278	280	26564100	270.6	272.02	270.907	271.97	59.82
30-08-2021	282	288	280	282	49435000	270.48	272.18	270.813	272.23	61.69
31-08-2021	286	290	282	282	36187900	270.48	272.46	270.773	272.51	61.69
01-09-2021	282	284	276	278	48731800	270.48	272.64	270.773	272.77	55.69
02-09-2021	278	280	276	278	23300700	270.6	272.84	270.693	273.01	55.69
03-09-2021	280	284	278	278	31449500	270.6	273	270.613	273.22	55.69
06-09-2021	280	284	276	282	34598600	270.68	273.22	270.627	273.45	60.49
07-09-2021	282	284	278	280	18953500	270.76	273.34	270.68	273.67	57.15
08-09-2021	280	282	276	276	25913200	270.88	273.44	270.773	273.86	51.09
09-09-2021	276	280	272	274	26219000	270.92	273.6	270.893	274.05	48.32
10-09-2021	274	276	272	276	16597600	271.08	273.74	271.12	274.26	51.17
13-09-2021	276	282	274	278	30102300	271.12	273.88	271.32	274.46	53.90
14-09-2021	280	282	276	278	21185300	271.2	274.04	271.4	274.66	53.90
15-09-2021	278	278	274	276	17646900	271.16	274.18	271.453	274.75	50.62
16-09-2021	276	278	274	274	10865000	271.24	274.28	271.507	274.85	47.50
17-09-2021	274	276	270	270	42434400	271.2	274.26	271.507	274.92	41.94
20-09-2021	270	272	264	266	35305200	271.08	274.22	271.493	275.01	37.24
21-09-2021	268	268	264	268	23985500	270.92	274.22	271.48	275.05	40.81
22-09-2021	268	270	266	268	16566000	270.84	274.18	271.467	274.99	40.81
23-09-2021	270	270	266	266	17467800	270.8	274.16	271.44	274.95	38.29
24-09-2021	268	270	266	266	21747600	270.88	274.14	271.44	274.82	38.29
27-09-2021	266	268	260	264	38156900	270.96	274.06	271.387	274.7	35.72
28-09-2021	266	266	258	258	83612800	270.88	273.9	271.307	274.65	29.37
29-09-2021	260	264	258	262	27704400	270.92	273.84	271.293	274.56	37.37
30-09-2021	262	266	262	264	29086400	270.96	273.8	271.293	274.47	40.97
01-10-2021	264	266	260	262	24700700	270.92	273.76	271.307	274.35	38.58
04-10-2021	262	270	262	268	54437900	270.92	273.74	271.36	274.27	48.31
05-10-2021	268	270	264	266	23404200	270.84	273.7	271.4	274.16	45.71
06-10-2021	268	274	266	270	51745200	270.96	273.74	271.48	274.08	51.35
07-10-2021	270	276	270	274	33997400	271.2	273.8	271.533	274.05	56.24
08-10-2021	272	280	272	276	51261500	271.48	273.9	271.627	274.06	58.49
11-10-2021	280	280	272	274	26073800	271.72	274.02	271.693	274.04	55.43
12-10-2021	276	278	270	270	71176800	271.88	274.12	271.72	274.01	49.80
13-10-2021	270	274	270	270	18930100	272.04	274.18	271.707	273.81	49.80
14-10-2021	270	274	270	274	25884200	272.2	274.26	271.733	273.66	55.09
15-10-2021	274	276	270	272	19381700	272.32	274.34	271.76	273.45	52.13
18-10-2021	272	276	272	276	26783200	272.52	274.46	271.84	273.23	57.09
19-10-2021	276	280	274	280	40588400	272.6	274.64	271.96	273.11	61.40
21-10-2021	280	284	276	278	32534900	272.72	274.62	272.067	273	58.25
22-10-2021	278	280	272	276	28264000	272.88	274.64	272.147	272.85	55.20
25-10-2021	276	278	274	276	13778200	272.92	274.68	272.227	272.72	55.20
26-10-2021	276	278	274	274	15108500	272.96	274.5	272.293	272.64	52.04
27-10-2021	274	276	266	268	41273700	272.92	274.3	272.307	272.52	43.92
28-10-2021	268	270	264	266	34665200	272.84	274.04	272.293	272.35	41.59
29-10-2021	266	270	264	270	16143000	272.96	273.42	272.253	272.2	47.58
01-11-2021	270	272	266	268	13679000	272.92	273	272.16	272.05	45.09
02-11-2021	268	270	266	268	10658500	272.68	272.64	272.107	271.9	45.09
03-11-2021	268	270	264	268	12596500	272.48	272.14	272.08	271.69	45.09
04-11-2021	268	274	266	272	39543200	272.36	271.78	272.107	271.52	51.44
05-11-2021	272	278	272	276	35464300	272.32	271.58	272.093	271.37	56.81
08-11-2021	276	278	274	276	26178100	272.24	271.42	272.093	271.24	56.81
09-11-2021	276	280	274	276	25150200	272.12	271.3	272.16	271.14	56.81
10-11-2021	276	290	276	280	108545700	272.08	271.28	272.333	271.1	62.06
11-11-2021	280	282	276	278	19448100	272.08	271.28	272.453	271.1	58.25
12-11-2021	278	280	274	274	20080200	272	271.3	272.56	271.02	51.45
15-11-2021	274	284	274	280	55714400	272.04	271.32	272.68	270.97	59.15
16-11-2021	280	280	274	276	22961400	271.92	271.3	272.787	270.95	53.10
17-11-2021	276	278	272	274	18871700	271.8	271.28	272.827	270.96	50.33
18-11-2021	274	278	272	274	18338300	271.76	271.32	272.88	271.02	50.33
19-11-2021	274	278	272	274	14426700	271.76	271.34	272.987	271.11	50.33
22-11-2021	274	278	272	274	22695400	271.72	271.4	273.067	271.27	50.33
23-11-2021	276	276	272	272	13868800	271.6	271.36	273.12	271.39	47.03
24-11-2021	272	274	270	272	16008700	271.48	271.34	273.187	271.42	47.03
25-11-2021	272	276	268	272	22389100	271.4	271.28	273.253	271.44	47.03
26-11-2021	274	274	264	266	40388700	271.24	271.24	273.267	271.44	37.75
29-11-2021	268	270	260	268	40475300	271.2	271.2	273.24	271.43	41.87
30-11-2021	268	270	264	266	20907200	271.2	271.14	273.213	271.42	39.08
01-12-2021	268	270	262	262	29450700	271.08	271	273.173	271.38	34.19
02-12-2021	262	268	262	266	14098300	271.04	270.94	273.133	271.36	42.01
03-12-2021	266	274	266	268	24213700	271.08	270.94	273.133	271.35	45.50
06-12-2021	268	272	266	266	16681100	271.08	270.98	273.12	271.35	42.73
07-12-2021	266	272	266	268	17638500	271.16	271.06	273.093	271.33	46.25
08-12-2021	268	270	262	262	43389400	271.24	271.06	273.013	271.29	38.59
09-12-2021	264	266	262	264	54729600	271.28	271.1	272.987	271.29	42.04
10-12-2021	264	266	262	262	32881500	271.24	271.1	272.947	271.28	39.64
13-12-2021	264	266	262	264	36023900	271.28	271.1	272.933	271.3	43.13
14-12-2021	264	264	262	264	14289100	271.2	271.06	272.893	271.32	43.13
15-12-2021	264	266	262	264	20687800	271.16	271	272.853	271.34	43.13
16-12-2021	264	266	262	262	15511400	271	270.98	272.827	271.36	40.22
17-12-2021	264	264	260	260	15508100	270.72	270.96	272.773	271.33	37.50
20-12-2021	260	262	258	258	21291000	270.36	270.92	272.72	271.31	34.95
21-12-2021	258	262	258	260	12902300	270.08	270.9	272.707	271.29	39.39
22-12-2021	262	266	260	262	24254400	269.92	270.9	272.72	271.27	43.53
23-12-2021	262	266	260	260	14826300	269.72	270.88	272.693	271.21	40.55
24-12-2021	260	262	260	260	15852900	269.44	270.82	272.653	271.16	40.55
27-12-2021	260	264	260	262	8979800	269.24	270.78	272.64	271.13	44.93
28-12-2021	266	266	262	264	16844500	269	270.76	272.64	271.13	48.98
29-12-2021	264	266	262	262	9600100	268.64	270.62	272.64	271.13	45.38
30-12-2021	264	264	260	260	17121700	268.28	270.5	272.507	271.12	42.06
03-01-2022	260	266	260	262	18532100	268	270.44	272.427	271.11	46.30
04-01-2022	262	268	262	264	12923000	267.76	270.34	272.373	271.11	50.22
05-01-2022	264	266	262	262	9261900	267.52	270.24	272.173	271.1	46.56
06-01-2022	262	264	260	262	15757800	267.4	270.16	272	271.08	46.56
07-01-2022	262	264	258	258	38386100	267.24	270.04	271.773	271.03	39.83
10-01-2022	258	262	256	258	28503400	267	269.98	271.28	270.94	39.83
11-01-2022	258	260	248	250	54154200	266.64	269.78	270.88	270.78	29.82
12-01-2022	250	254	250	250	21710500	266.28	269.48	270.52	270.65	29.82
13-01-2022	250	254	248	252	14145000	265.96	269.22	270.08	270.55	34.59
14-01-2022	252	254	250	250	16022000	265.52	268.94	269.693	270.46	32.23
17-01-2022	250	252	246	246	24369300	264.92	268.62	269.36	270.3	28.11
18-01-2022	248	248	242	244	19271500	264.28	268.26	269.04	270.14	26.30
19-01-2022	244	246	240	244	27544200	263.64	267.88	268.747	270.03	26.30
20-01-2022	244	244	240	240	23601700	262.84	267.46	268.467	269.96	22.88
21-01-2022	244	248	240	244	28283100	262.16	267.12	268.24	269.88	32.35
24-01-2022	244	248	240	244	28939600	261.56	266.78	268.053	269.81	32.35
25-01-2022	242	246	238	240	28091100	260.76	266.4	267.8	269.7	28.32
26-01-2022	240	250	238	244	45421400	260.12	266.02	267.573	269.62	36.80
27-01-2022	244	244	238	240	42181400	259.44	265.62	267.333	269.48	32.64
28-01-2022	240	242	236	242	17809900	258.8	265.28	267.147	269.36	36.51
31-01-2022	242	254	240	252	34897900	258.36	265.06	267.013	269.33	51.50
02-02-2022	252	256	248	250	49746800	257.88	264.8	266.893	269.27	49.01
03-02-2022	250	252	244	246	30395700	257.36	264.48	266.693	269.18	44.38
04-02-2022	246	254	244	248	33625800	256.88	264.18	266.52	269.11	47.07
07-02-2022	250	256	248	256	34476300	256.56	263.98	266.373	269.08	56.20
08-02-2022	256	260	252	254	28569100	256.32	263.78	266.267	269.03	53.70
09-02-2022	254	272	254	264	169260300	256.24	263.72	266.213	268.99	62.63
10-02-2022	264	278	264	266	104666600	256.24	263.72	266.173	268.97	64.12
11-02-2022	266	274	264	266	48382200	256.32	263.7	266.107	268.96	64.12
14-02-2022	266	268	256	262	32049500	256.24	263.64	266.04	268.91	58.69
15-02-2022	262	264	260	262	18138300	256.12	263.6	266	268.88	58.69
16-02-2022	264	270	262	262	33982600	256.04	263.56	266	268.85	58.69
17-02-2022	262	264	260	260	23577600	255.88	263.52	266	268.79	55.75
18-02-2022	260	268	258	266	43565800	255.96	263.6	266.027	268.75	61.92
21-02-2022	266	272	262	262	40051500	255.92	263.6	266.04	268.72	56.28
22-02-2022	262	264	260	260	19809300	255.88	263.56	266.027	268.68	53.65
23-02-2022	260	262	258	260	10825600	255.8	263.54	266	268.65	53.65
24-02-2022	260	262	248	250	64241300	255.52	263.36	265.88	268.55	42.21
25-02-2022	250	256	246	254	17222700	255.32	263.24	265.773	268.47	47.07
01-03-2022	254	256	252	252	18716600	255.12	263.06	265.693	268.4	45.03
02-03-2022	252	254	250	248	33745900	254.88	262.8	265.6	268.3	41.19
04-03-2022	248	250	244	244	44745900	254.6	262.48	265.48	268.19	37.72
07-03-2022	244	250	242	248	32774700	254.36	262.22	265.387	268.12	42.90
08-03-2022	250	250	242	244	22206500	254	261.96	265.267	268.04	39.37
09-03-2022	244	248	240	244	28166800	253.68	261.7	265.147	267.94	39.37
10-03-2022	246	250	242	248	24389600	253.44	261.44	265.027	267.85	44.65
11-03-2022	248	250	246	246	17397400	253.12	261.18	264.893	267.76	42.65
14-03-2022	246	250	244	246	9783200	252.76	260.88	264.76	267.67	42.65
15-03-2022	246	246	242	246	13974600	252.44	260.54	264.56	267.59	42.65
16-03-2022	246	248	242	244	11522800	252.12	260.2	264.373	267.41	40.39
17-03-2022	242	246	242	244	10559500	251.76	259.88	264.213	267.26	40.39
18-03-2022	244	246	242	244	14419800	251.36	259.56	264.013	267.12	40.39
21-03-2022	246	250	244	248	35722700	251.08	259.3	263.853	266.9	47.35
22-03-2022	248	252	246	248	24065600	250.8	259.1	263.707	266.7	47.35
23-03-2022	248	254	248	252	23669700	250.68	258.96	263.587	266.5	53.63
24-03-2022	252	258	252	254	27671500	250.6	258.8	263.52	266.11	56.43
25-03-2022	254	254	250	250	12773900	250.6	258.62	263.387	265.81	49.94
28-03-2022	252	258	250	254	26676300	250.68	258.48	263.213	265.56	55.46
29-03-2022	256	258	252	254	19497500	250.72	258.34	263.053	265.24	55.46
30-03-2022	256	272	254	270	166548900	251.12	258.32	263	265.05	70.53
31-03-2022	270	274	260	262	45977200	251.44	258.18	262.893	264.88	59.66
01-04-2022	260	266	258	266	18759000	251.88	258.08	262.8	264.75	62.75
04-04-2022	264	268	262	262	18582300	252.24	257.94	262.667	264.62	57.97
05-04-2022	260	264	260	264	11386300	252.72	257.78	262.547	264.53	59.63
06-04-2022	262	264	258	260	13516500	253.04	257.6	262.427	264.44	54.96
07-04-2022	260	260	254	260	14368600	253.36	257.46	262.307	264.38	54.96
08-04-2022	260	264	258	260	11358500	253.76	257.26	262.187	264.29	54.96
11-04-2022	258	262	252	258	26530600	254.04	257.08	262.027	264.19	52.40
12-04-2022	256	260	256	256	13875900	254.36	256.9	261.867	264.09	49.89
13-04-2022	256	260	254	258	12946600	254.68	256.74	261.747	264.03	52.35
14-04-2022	260	268	258	266	49213300	254.96	256.66	261.693	264	60.64
18-04-2022	268	270	266	268	33846400	255.32	256.6	261.64	264	62.41
19-04-2022	268	270	264	268	24518000	255.76	256.56	261.573	263.96	62.41
20-04-2022	268	286	266	280	181699100	256.4	256.64	261.587	263.99	71.34
21-04-2022	288	288	268	272	102971100	256.72	256.64	261.56	263.96	60.94
22-04-2022	270	272	262	266	36542800	256.96	256.64	261.507	263.94	54.53
25-04-2022	266	268	258	266	36634700	257	256.62	261.48	263.91	54.53
26-04-2022	264	272	264	268	21795800	257.04	256.64	261.493	263.89	56.30
27-04-2022	268	272	264	266	17509900	257.04	256.68	261.48	263.84	54.03
28-04-2022	266	272	264	266	23590100	257.12	256.68	261.467	263.81	54.03
09-05-2022	264	266	254	262	51293500	257.12	256.62	261.44	263.78	49.40
10-05-2022	258	264	254	264	29332900	257.16	256.6	261.427	263.79	51.63
11-05-2022	266	266	262	264	21036500	257.24	256.56	261.427	263.81	51.63
12-05-2022	262	264	252	254	49059000	257	256.48	261.4	263.77	41.11
13-05-2022	254	258	252	254	20034800	256.84	256.38	261.347	263.74	41.11
17-05-2022	256	258	252	254	21300700	256.72	256.3	261.28	263.7	41.11
18-05-2022	254	256	252	254	26110500	256.6	256.2	261.227	263.65	41.11
19-05-2022	250	254	250	252	20046200	256.64	256.08	261.12	263.57	38.98
20-05-2022	252	256	250	256	19580500	256.68	256	261.053	263.5	45.12
23-05-2022	256	256	252	254	6710500	256.72	255.92	260.947	263.45	42.80
24-05-2022	256	256	250	250	15874000	256.76	255.82	260.787	263.39	38.53
25-05-2022	252	256	250	252	20797900	256.92	255.76	260.627	263.34	41.66
27-05-2022	252	264	252	260	39772300	257.16	255.76	260.533	263.33	52.16
30-05-2022	268	268	262	266	26602300	257.6	255.8	260.507	263.35	58.23
31-05-2022	264	270	262	270	30393200	258.12	255.9	260.507	263.39	61.72
02-06-2022	272	286	270	274	112992800	258.64	256.04	260.507	263.43	64.88
03-06-2022	274	280	272	274	36595200	259.2	256.16	260.52	263.47	64.88
06-06-2022	274	278	272	274	24157500	259.76	256.26	260.507	263.51	64.88
07-06-2022	274	284	274	282	76726200	260.48	256.46	260.52	263.54	70.88
08-06-2022	284	302	282	290	171744200	261.4	256.76	260.6	263.63	75.41
09-06-2022	286	296	284	296	71016600	262.44	257.1	260.733	263.77	78.15
10-06-2022	296	302	286	288	129969200	263.32	257.34	260.813	263.84	67.36
13-06-2022	286	286	274	280	71482600	263.96	257.52	260.853	263.88	58.64
14-06-2022	278	286	272	282	48948500	264.64	257.72	260.947	263.94	60.04
15-06-2022	282	288	278	284	30879000	265.28	257.98	261.067	264.01	61.43
16-06-2022	284	290	280	280	33646700	265.8	258.2	261.133	264.09	57.13
17-06-2022	280	284	274	274	24973500	266.28	258.44	261.173	264.11	51.32
20-06-2022	274	280	270	278	16003500	266.76	258.72	261.24	264.1	54.63
21-06-2022	276	284	276	282	36429200	267.32	259.02	261.333	264.12	57.73
22-06-2022	284	288	278	280	29681800	267.52	259.32	261.387	264.13	55.68
23-06-2022	278	282	274	278	16256200	267.84	259.64	261.4	264.13	53.63
24-06-2022	278	284	278	280	16439100	268.12	260	261.427	264.13	55.40
27-06-2022	282	310	282	300	259187500	268.88	260.56	261.587	264.22	68.38
28-06-2022	282	306	282	294	79046700	269.48	261.1	261.68	264.28	62.50
29-06-2022	292	310	290	296	185309700	270.2	261.62	261.8	264.37	63.62
30-06-2022	298	302	290	292	56163700	270.84	262.1	261.92	264.44	59.77
01-07-2022	290	292	282	282	60274500	271.28	262.52	261.933	264.46	51.39
04-07-2022	284	288	270	278	61037700	271.68	262.86	261.947	264.44	48.47
05-07-2022	278	286	276	282	14700300	272.2	263.28	262	264.45	51.45
06-07-2022	284	286	276	280	23717900	272.64	263.66	262.04	264.47	49.89
07-07-2022	280	286	280	282	14605500	272.96	263.96	262.093	264.51	51.47
08-07-2022	284	292	282	286	22132900	273.32	264.32	262.173	264.56	54.55
11-07-2022	288	296	286	290	39226800	273.76	264.76	262.293	264.62	57.46
12-07-2022	290	292	280	282	40580100	273.8	265.1	262.36	264.64	50.50
13-07-2022	282	286	272	278	46089800	273.92	265.32	262.4	264.65	47.41
14-07-2022	278	280	274	276	26200300	274.12	265.54	262.467	264.66	45.89
15-07-2022	276	280	274	276	24107200	274.32	265.66	262.52	264.69	45.89
18-07-2022	274	282	274	278	33624600	274.52	265.78	262.6	264.75	47.83
19-07-2022	276	284	276	282	16614200	274.84	265.94	262.733	264.82	51.55
20-07-2022	282	288	282	288	22127900	275.28	266.2	262.88	264.92	56.56
21-07-2022	286	288	282	286	13064300	275.76	266.44	263	265.02	54.54
22-07-2022	284	290	284	288	20528000	276.24	266.7	263.147	265.13	56.22
25-07-2022	290	292	286	286	15400500	276.68	266.96	263.267	265.24	54.06
26-07-2022	286	290	278	278	38985600	277.16	267.08	263.373	265.34	46.38
27-07-2022	276	282	276	282	11939100	277.72	267.28	263.493	265.44	50.19
28-07-2022	282	352	282	334	933898200	279.32	268.02	263.973	265.79	75.03
29-07-2022	340	410	330	402	1373286700	282.28	269.44	264.893	266.49	85.33
01-08-2022	412	470	386	396	986163800	285.16	270.9	265.773	267.13	82.11
02-08-2022	400	454	394	446	1272819600	288.96	272.82	266.987	268.03	86.64
03-08-2022	446	456	416	416	831913700	292.2	274.46	268.013	268.76	74.47
04-08-2022	418	444	408	414	548131100	295.48	276.12	269.04	269.46	73.72
05-08-2022	414	426	394	400	395395900	298.44	277.68	269.987	270.08	68.56
08-08-2022	408	418	394	408	333955200	301.4	279.28	270.973	270.75	69.86
09-08-2022	410	416	380	380	443986300	303.68	280.64	271.76	271.3	60.45
10-08-2022	362	384	362	372	217610900	305.72	281.92	272.507	271.81	58.05
11-08-2022	372	378	356	362	229502600	307.48	283.06	273.187	272.25	55.10
12-08-2022	360	384	356	370	351916100	309.4	284.3	273.907	272.74	56.98
15-08-2022	374	382	366	368	115630200	311.28	285.52	274.6	273.2	56.34
16-08-2022	366	372	364	366	65947300	312.96	286.72	275.293	273.63	55.67
18-08-2022	364	394	364	388	394778300	314.92	288.16	276.147	274.18	61.15
19-08-2022	396	396	380	382	124971000	316.64	289.54	276.947	274.71	59.01
22-08-2022	382	382	354	360	216616300	318.08	290.7	277.587	275.13	51.84
23-08-2022	358	370	354	362	74268900	319.72	291.84	278.253	275.57	52.41
24-08-2022	362	374	360	364	73900500	321.36	293	278.933	276.05	53.00
25-08-2022	364	378	364	368	87501500	323.04	294.16	279.667	276.56	54.23
26-08-2022	370	376	360	364	70792700	324.72	295.26	280.373	277.03	52.75
29-08-2022	360	362	346	358	61493500	326.4	296.34	281.093	277.48	50.51
30-08-2022	358	374	354	366	106938000	328.16	297.46	281.867	277.97	53.35
31-08-2022	366	366	360	360	39943600	329.72	298.52	282.587	278.43	50.99
01-09-2022	360	360	346	352	151828100	331.16	299.34	283.267	278.83	47.93
02-09-2022	352	366	352	352	104809700	332.64	300.24	283.973	279.21	47.93
05-09-2022	352	368	348	364	90171600	334.32	301.22	284.773	279.65	52.84
06-09-2022	362	374	360	368	97958600	335.68	302.28	285.6	280.11	54.39
07-09-2022	370	378	362	374	152074900	337.28	303.38	286.493	280.58	56.68
08-09-2022	374	384	368	372	113900700	338.8	304.5	287.347	281.05	55.68
09-09-2022	370	376	368	370	54615200	340.36	305.6	288.187	281.53	54.63
12-09-2022	368	384	368	374	90670600	342.2	306.74	289.08	282	56.39
13-09-2022	372	388	370	378	134939400	344.2	307.94	289.973	282.51	58.14
14-09-2022	370	380	370	374	53283000	346.04	309.12	290.867	283.01	55.73
15-09-2022	372	378	368	372	52774900	347.88	310.26	291.733	283.5	54.52
16-09-2022	370	370	354	354	109591500	349.32	311.14	292.413	283.9	45.01
19-09-2022	358	360	350	350	65586100	350.6	311.96	293.08	284.28	43.21
20-09-2022	350	358	340	344	98755500	351.68	312.72	293.733	284.64	40.58
21-09-2022	342	344	334	334	46807900	352.72	313.26	294.307	284.95	36.59
22-09-2022	332	344	332	342	49161100	354	313.96	294.88	285.3	41.55
23-09-2022	342	346	336	340	32587700	355.28	314.7	295.453	285.67	40.69
26-09-2022	336	340	318	326	107099400	356.28	315.3	295.867	285.96	35.22
27-09-2022	324	330	320	330	42373200	357.32	315.92	296.293	286.28	37.79
28-09-2022	328	328	320	320	19483800	358.08	316.46	296.653	286.57	34.14
29-09-2022	322	326	310	312	61055600	358.56	316.92	296.987	286.8	31.52
30-09-2022	310	312	296	306	116842400	358.96	317.36	297.28	286.99	29.68
03-10-2022	306	314	300	308	37247300	359.36	317.8	297.587	287.2	31.12
04-10-2022	310	314	304	310	26996500	359.84	318.26	297.92	287.41	32.61
05-10-2022	312	318	308	314	42465000	360.56	318.86	298.24	287.67	35.62
06-10-2022	314	318	310	312	23201500	361.16	319.44	298.573	287.91	34.78
07-10-2022	314	314	308	314	20248700	360.76	320.04	298.933	288.17	36.39
10-10-2022	312	312	302	310	35955000	358.92	320.6	299.267	288.4	34.56
11-10-2022	308	314	304	306	25366600	357.12	321.14	299.64	288.61	32.78
12-10-2022	304	308	298	300	33419800	354.2	321.58	299.947	288.79	30.27
13-10-2022	304	304	290	292	43879600	351.72	321.96	300.213	288.94	27.26
14-10-2022	296	298	290	290	38286400	349.24	322.36	300.493	289.09	26.55
17-10-2022	292	292	280	288	52026100	347	322.72	300.787	289.24	25.83
18-10-2022	286	294	284	288	32159300	344.6	323	301.053	289.38	25.83
19-10-2022	290	306	290	296	61762500	342.92	323.3	301.4	289.55	34.15
20-10-2022	296	302	294	298	34210600	341.44	323.58	301.76	289.74	36.08
21-10-2022	298	306	296	298	60555500	340.16	323.82	302.093	289.93	36.08
24-10-2022	300	306	298	302	35851700	338.8	324.1	302.467	290.13	40.16
25-10-2022	302	306	298	298	46006500	337.4	324.34	302.813	290.3	37.58
26-10-2022	300	300	294	296	44601200	336	324.48	303.147	290.47	36.32
27-10-2022	296	302	294	296	25790900	334.16	324.54	303.493	290.65	36.32
28-10-2022	298	306	296	300	46550000	332.52	324.58	303.867	290.84	40.90
31-10-2022	304	304	298	300	19640400	331.32	324.7	304.24	291.02	40.90
01-11-2022	300	304	298	298	24650500	330.04	324.88	304.573	291.2	39.26
02-11-2022	300	304	298	300	21942900	328.76	325.06	304.92	291.39	41.77
03-11-2022	298	318	298	314	93904500	327.68	325.36	305.333	291.67	55.61
04-11-2022	314	316	300	300	86638900	326.4	325.56	305.64	291.88	44.28
07-11-2022	302	304	298	302	31583700	325.28	325.84	305.987	292.14	45.97
08-11-2022	302	308	298	304	39424300	324.04	326.1	306.32	292.41	47.68
09-11-2022	304	312	304	308	26197700	323	326.36	306.68	292.69	51.03
10-11-2022	308	310	300	302	23552600	322	326.58	306.893	292.95	46.25
11-11-2022	308	308	304	304	19365000	321.04	326.84	307.173	293.24	48.00
14-11-2022	304	308	298	304	33243700	319.84	327.08	307.427	293.54	48.00
15-11-2022	304	310	302	308	25589800	318.64	327.16	307.733	293.86	51.64
16-11-2022	308	310	302	306	15879200	317.28	327.28	308.013	294.19	49.77
17-11-2022	306	306	302	304	15251100	315.92	327.36	308.307	294.49	47.89
18-11-2022	304	306	302	302	10427600	314.56	327.46	308.587	294.78	46.02
21-11-2022	302	306	300	302	21434800	313.12	327.66	308.867	295.09	46.02
22-11-2022	302	0	0	300	21194600	311.56	327.88	309.147	295.37	44.03
23-11-2022	302	302	298	300	36485200	310.08	328.06	309.44	295.67	44.03
24-11-2022	304	304	298	298	40125400	308.6	328.24	309.707	295.95	41.93
25-11-2022	298	298	290	292	40582500	307.36	328.34	309.88	296.15	36.32
28-11-2022	292	294	290	290	23971400	306.16	328.38	310.027	296.35	34.66
29-11-2022	290	292	288	288	16051700	305.04	328.36	310.16	296.56	33.03
30-11-2022	288	294	288	292	19166100	304.2	328.46	310.24	296.78	39.18
01-12-2022	292	300	292	296	20504400	303.28	328.64	310.4	296.98	44.66
02-12-2022	296	306	292	300	51059400	302.48	328.88	310.627	297.21	49.56
05-12-2022	302	304	294	294	28965400	301.84	329.06	310.813	297.36	43.36
06-12-2022	294	296	286	286	38909800	300.96	329.14	310.933	297.46	36.76
07-12-2022	286	286	284	284	26234900	300.24	329.16	311.053	297.55	35.32
08-12-2022	284	288	280	288	22216400	299.76	329.16	311.2	297.68	40.37
09-12-2022	288	290	282	284	15169200	299.32	329.14	311.347	297.79	37.24
12-12-2022	284	286	276	276	52879800	298.68	329.02	311.427	297.86	31.90
13-12-2022	276	282	276	278	61716200	298.04	328.94	311.52	297.95	34.43
14-12-2022	278	284	278	282	32265000	297.4	328.98	311.707	298.03	39.29
15-12-2022	282	288	280	286	18913000	296.88	329.02	311.92	298.15	43.77
16-12-2022	284	286	280	280	25846000	296.2	328.48	312.093	298.25	39.11
19-12-2022	278	282	278	280	12213400	295.6	327.26	312.267	298.35	39.11
20-12-2022	280	282	278	280	13039600	295.08	326.1	312.453	298.5	39.11
21-12-2022	282	282	276	276	22730400	294.6	324.4	312.587	298.61	35.92
22-12-2022	278	282	276	278	15374600	294.32	323.02	312.747	298.74	38.61
23-12-2022	278	280	274	276	19915700	294.04	321.64	312.92	298.88	36.94
26-12-2022	274	280	274	276	12618500	293.8	320.4	313.08	299.04	36.94
27-12-2022	276	280	274	276	24122300	293.56	319.08	313.187	299.18	36.94
28-12-2022	276	280	276	278	14531800	293.2	318.06	313.267	299.35	40.18
29-12-2022	278	282	274	280	29035100	292.84	317.14	313.333	299.53	43.31
30-12-2022	278	280	278	278	15551600	292.44	316.3	313.36	299.68	41.00
02-01-2023	278	280	276	280	14390200	292	315.4	313.4	299.85	44.21
03-01-2023	280	284	278	282	26551400	291.68	314.54	313.453	300.03	47.29
04-01-2023	282	286	276	276	22671800	291.28	313.64	313.413	300.18	40.12
05-01-2023	276	280	262	266	45617400	290.68	312.42	313.253	300.29	31.54
06-01-2023	264	272	264	268	25430200	290.04	311.28	313.067	300.41	34.55
09-01-2023	268	272	266	266	24600700	289.36	310.34	312.92	300.52	32.99
10-01-2023	268	270	262	266	25618700	288.72	309.38	312.827	300.61	32.99
11-01-2023	268	268	262	264	19531600	288	308.38	312.707	300.69	31.34
12-01-2023	264	276	264	270	18581700	287.12	307.4	312.613	300.78	40.88
13-01-2023	272	272	266	270	16631000	286.52	306.46	312.547	300.86	40.88
16-01-2023	270	274	268	270	14767800	285.88	305.58	312.52	300.96	40.88
17-01-2023	270	272	268	268	15040600	285.16	304.6	312.453	301.03	38.64
18-01-2023	268	272	268	270	9943800	284.4	303.7	312.373	301.11	42.05
19-01-2023	270	272	266	270	13007500	283.76	302.88	312.307	301.11	42.05
20-01-2023	272	274	268	270	9274200	283.08	302.06	312.253	301.15	42.05
24-01-2023	270	278	270	274	12931300	282.48	301.16	312.213	301.19	49.12
25-01-2023	274	284	274	282	33568100	281.96	300.3	312.093	301.29	59.70
26-01-2023	282	296	282	288	57336400	281.6	299.44	312.053	301.41	65.50
27-01-2023	288	294	288	290	26780300	281.32	298.62	312.013	301.56	67.19
30-01-2023	290	294	282	282	29947200	280.92	297.74	311.947	301.67	55.46
31-01-2023	282	290	282	284	13309800	280.56	296.84	311.96	301.79	57.46
01-02-2023	284	288	284	286	10906200	280.28	295.92	312.013	301.93	59.42
02-02-2023	288	290	284	288	13395400	280.04	295.06	312.053	302.09	61.34
03-02-2023	290	292	284	290	23781600	279.88	294.24	312.12	302.25	63.22
06-02-2023	288	292	286	288	12669200	279.8	293.58	312.16	302.36	60.08
07-02-2023	288	292	284	286	19436000	279.72	292.94	312.16	302.45	57.03
08-02-2023	288	290	286	288	16611700	279.72	292.38	312.147	302.55	59.26
09-02-2023	290	290	284	284	22136400	279.56	291.88	312.16	302.57	53.31
10-02-2023	284	286	280	282	26814300	279.28	291.28	312.187	302.62	50.58
13-02-2023	282	302	282	300	79161000	279.28	290.88	312.347	302.79	66.98
14-02-2023	300	304	292	294	29711600	279.28	290.56	312.467	302.93	59.85
15-02-2023	292	298	288	288	31824300	279.32	290.14	312.533	303.03	53.69
16-02-2023	288	292	286	288	29549100	279.4	289.82	312.573	303.14	53.69
17-02-2023	288	290	284	288	9335000	279.4	289.58	312.573	303.25	53.69
20-02-2023	288	292	286	288	10969600	279.48	289.4	312.587	303.38	53.69
21-02-2023	288	292	286	286	14377600	279.68	289.18	312.573	303.49	51.33
22-02-2023	286	288	282	284	15783400	279.8	288.92	312.56	303.59	49.00
23-02-2023	286	290	282	290	12147700	279.96	288.68	312.64	303.77	55.52
24-02-2023	290	302	290	290	76523600	280.04	288.46	312.693	303.95	55.52
27-02-2023	290	294	286	288	16901700	280.2	288.2	312.387	304.12	52.90
28-02-2023	288	290	286	286	14963500	280.32	287.96	311.613	304.28	50.35
01-03-2023	286	288	284	286	16459700	280.44	287.76	310.88	304.45	50.35
02-03-2023	286	290	284	286	24322400	280.64	287.62	309.813	304.6	50.35
03-03-2023	286	290	284	288	17207500	280.84	287.58	308.96	304.77	53.17
06-03-2023	288	292	286	290	18536900	281.12	287.58	308.133	304.97	55.87
07-03-2023	290	294	284	284	21629200	281.28	287.54	307.36	305.13	47.10
08-03-2023	284	286	280	284	28320300	281.44	287.5	306.533	305.25	47.10
09-03-2023	284	294	284	290	21770400	281.68	287.44	305.933	305.37	55.25
10-03-2023	292	292	286	286	15022100	281.8	287.32	305.36	305.45	49.75
13-03-2023	286	286	282	284	21181600	281.92	287.18	304.84	305.5	47.21
14-03-2023	284	284	276	276	43985900	281.84	286.92	304.213	305.51	38.72
15-03-2023	278	282	274	278	29145400	281.76	286.72	303.613	305.53	41.55
16-03-2023	278	278	266	270	30676200	281.64	286.46	302.973	305.47	34.66
17-03-2023	270	276	270	276	12396200	281.84	286.26	302.227	305.4	42.38
20-03-2023	274	278	270	270	14242500	281.88	285.96	301.48	305.27	37.60
21-03-2023	270	274	270	272	8329100	282	285.68	300.893	305.19	40.03
24-03-2023	274	282	274	278	10625800	282.24	285.48	300.333	305.18	46.73
27-03-2023	278	280	274	276	16719900	282.48	285.24	299.747	305.15	44.93
28-03-2023	276	280	276	278	9737900	282.64	284.88	299.147	305.12	47.12
29-03-2023	278	284	276	280	19713300	282.84	284.68	298.587	305.12	49.30
30-03-2023	280	282	274	278	19720300	283	284.44	298.053	305.14	47.21
31-03-2023	278	278	276	276	10451200	283.16	284.16	297.453	305.13	45.14
03-04-2023	276	278	274	278	11985100	283.32	283.86	296.907	305.11	47.61
04-04-2023	278	280	274	274	11492000	283.4	283.58	296.387	305.08	43.41
05-04-2023	272	278	272	274	14212200	283.48	283.28	295.867	305.06	43.41
06-04-2023	274	276	270	274	6980000	283.48	282.98	295.267	305.03	43.41
10-04-2023	274	280	270	276	32495500	283.36	282.66	294.653	304.91	46.36
11-04-2023	274	278	274	276	11735100	283.12	282.36	294	304.82	46.36
12-04-2023	276	278	274	274	10240000	282.8	282.06	293.347	304.71	43.71
13-04-2023	274	278	272	274	12737100	282.64	281.78	292.707	304.62	43.71
14-04-2023	276	278	274	276	3961400	282.48	281.52	292.053	304.59	47.21
17-04-2023	274	282	274	278	17644600	282.32	281.3	291.387	304.59	50.53
18-04-2023	278	280	276	276	7786400	282.08	281.06	290.733	304.56	47.33
26-04-2023	278	284	276	282	26714100	281.92	280.9	290.133	304.57	56.27
27-04-2023	280	286	280	284	23123500	281.84	280.82	289.667	304.58	58.78
28-04-2023	282	284	276	278	26377800	281.68	280.7	289.187	304.54	49.58
02-05-2023	278	284	278	282	23839800	281.56	280.64	288.773	304.5	54.68
03-05-2023	282	290	280	282	40469800	281.52	280.54	288.427	304.5	54.68
04-05-2023	282	288	280	284	28578900	281.56	280.42	288.04	304.53	57.18
05-05-2023	284	290	282	282	24946700	281.2	280.24	287.653	304.56	53.97
08-05-2023	284	292	284	290	37641500	281.12	280.2	287.413	304.63	62.95
09-05-2023	288	292	284	288	16422500	281.12	280.22	287.133	304.68	59.81
10-05-2023	288	292	288	290	20002900	281.16	280.28	286.933	304.72	61.85
11-05-2023	290	292	284	288	32164100	281.16	280.28	286.773	304.72	58.64
12-05-2023	290	298	288	292	63756700	281.24	280.36	286.68	304.75	62.81
15-05-2023	292	294	288	292	35427400	281.36	280.52	286.573	304.77	62.81
16-05-2023	292	324	292	316	200130700	282	280.9	286.613	304.92	78.14
17-05-2023	300	308	294	306	179754600	282.32	281.14	286.56	305.06	65.94
19-05-2023	300	312	300	312	139401500	282.76	281.4	286.56	305.21	69.06
22-05-2023	308	310	296	300	145627500	283	281.6	286.467	305.04	57.68
23-05-2023	296	306	296	298	62754500	283.24	281.78	286.387	304.52	56.02
24-05-2023	300	308	300	304	51369400	283.6	282.02	286.373	304.06	59.76
25-05-2023	308	314	304	308	61602600	284.04	282.34	286.427	303.37	62.07
26-05-2023	310	322	310	314	94247400	284.56	282.7	286.573	302.86	65.29
29-05-2023	320	320	306	310	76965800	284.96	283.04	286.707	302.34	61.54
30-05-2023	312	314	298	302	95307100	285.32	283.3	286.8	301.85	54.76
31-05-2023	298	302	290	292	68019900	285.48	283.46	286.827	301.27	47.69
05-06-2023	292	300	290	298	34545300	285.64	283.66	286.84	300.86	51.72
06-06-2023	300	304	294	298	33347600	285.88	283.84	286.84	300.49	51.72
07-06-2023	300	308	296	308	52027500	286.36	284.14	286.907	300.22	57.97
08-06-2023	308	320	308	312	96009000	287.08	284.46	286.973	299.93	60.20
09-06-2023	316	316	306	312	49322200	287.76	284.76	287.067	299.65	60.20
12-06-2023	310	316	308	314	24545100	288.64	285.14	287.187	299.39	61.38
13-06-2023	314	330	312	326	145480000	289.64	285.74	287.387	299.08	67.61
14-06-2023	326	334	322	328	68493100	290.8	286.34	287.573	298.81	68.52
15-06-2023	330	330	322	326	26220200	291.88	286.94	287.747	298.64	66.50
16-06-2023	326	340	320	336	90388900	293.04	287.64	288	298.51	71.08
19-06-2023	336	342	330	334	61794500	294.2	288.34	288.227	298.36	69.05
20-06-2023	308	310	302	308	87137400	294.8	288.72	288.187	298.06	49.31
21-06-2023	308	312	306	312	35076300	295.44	289.14	288.267	297.8	51.60
22-06-2023	312	316	310	312	33935300	296.12	289.56	288.333	297.57	51.60
23-06-2023	314	314	306	306	25748600	296.72	289.94	288.347	297.27	47.84
26-06-2023	306	308	298	306	61531100	297.28	290.3	288.333	297	47.84
27-06-2023	304	310	304	306	26364300	297.92	290.66	288.36	296.77	47.84
03-07-2023	304	312	304	310	23251500	298.64	291.06	288.4	296.56	50.82
04-07-2023	310	320	310	314	65823400	299.44	291.46	288.467	296.31	53.68
05-07-2023	312	330	310	326	118421700	300.44	291.9	288.587	296.1	61.00
06-07-2023	328	376	328	362	462916400	302.16	292.64	288.96	296.04	74.18
07-07-2023	366	378	358	360	151172100	303.88	293.34	289.333	295.98	72.71
10-07-2023	358	388	358	368	249863600	305.76	294.2	289.773	295.97	74.86
11-07-2023	368	372	362	368	85026500	307.6	295.04	290.213	295.94	74.86
12-07-2023	372	374	358	362	103715700	309.28	295.8	290.627	295.86	70.06
13-07-2023	362	366	340	348	154686500	310.72	296.4	290.947	295.73	60.35
14-07-2023	350	360	344	358	73027000	312.24	297.08	291.347	295.66	64.17
17-07-2023	352	364	350	360	40239600	313.76	297.8	291.8	295.69	64.90
18-07-2023	360	364	354	360	38922900	315.4	298.54	292.267	295.74	64.90
20-07-2023	360	374	358	360	97583900	316.96	299.26	292.747	295.82	64.90
21-07-2023	364	366	352	356	45276400	318.44	299.98	293.173	295.93	61.76
24-07-2023	360	360	354	356	28100000	319.88	300.72	293.573	296	61.76
25-07-2023	354	358	352	354	28580400	321.32	301.26	293.933	296.07	60.08
26-07-2023	354	358	346	350	51749300	322.52	301.82	294.307	296.19	56.75
27-07-2023	348	350	334	336	66403500	323.48	302.3	294.64	296.22	46.94
31-07-2023	336	344	334	344	34227700	324.56	302.86	295.04	296.34	52.04
01-08-2023	338	338	304	308	259402900	324.96	303.06	295.173	296.32	35.50
02-08-2023	306	310	302	308	37272000	325.28	303.26	295.333	296.33	35.50
03-08-2023	310	314	306	312	29493600	325.68	303.52	295.573	296.35	38.04
04-08-2023	310	330	310	324	135580400	325.84	303.92	295.88	296.42	45.02
07-08-2023	326	336	316	318	69236100	326.08	304.2	296.12	296.44	42.45
08-08-2023	318	322	318	320	25027100	326.24	304.5	296.347	296.48	43.61
09-08-2023	318	322	308	312	55417300	326.48	304.74	296.56	296.47	40.12
10-08-2023	310	318	308	314	26314000	326.8	305.02	296.787	296.49	41.38
11-08-2023	314	314	306	310	29615400	326.92	305.26	296.987	296.51	39.59
14-08-2023	320	320	306	310	39664200	326.96	305.5	297.213	296.56	39.59
15-08-2023	310	316	308	314	37545100	326.96	305.76	297.453	296.67	42.48
16-08-2023	314	316	310	310	20448700	326.96	305.96	297.68	296.77	40.40
18-08-2023	308	312	308	310	19177800	327.12	306.22	297.907	296.88	40.40
21-08-2023	308	310	304	306	28441800	327.4	306.44	298.107	296.97	38.23
22-08-2023	308	310	306	308	10930900	327.6	306.62	298.307	297.03	39.97
23-08-2023	308	320	306	318	45936400	328	306.94	298.56	297.13	47.87
24-08-2023	316	318	312	314	19857300	328.12	307.24	298.8	297.21	45.30
25-08-2023	312	314	310	312	11509700	328.12	307.6	299.013	297.26	44.03
28-08-2023	314	314	306	310	23299500	328.08	307.92	299.2	297.32	42.73
29-08-2023	310	312	308	310	25109700	328	308.32	299.427	297.39	42.73
30-08-2023	312	316	308	310	31621700	327.68	308.66	299.72	297.46	42.73
31-08-2023	308	310	306	306	17304600	327.24	309.02	299.973	297.49	39.82
01-09-2023	308	308	302	306	31681300	326.84	309.36	300.24	297.52	39.82
04-09-2023	304	308	302	306	29616200	326.24	309.64	300.507	297.56	39.82
05-09-2023	306	306	300	302	28247600	325.6	309.9	300.76	297.57	36.68
06-09-2023	302	302	294	298	53900200	325.4	310.1	300.947	297.49	33.82
07-09-2023	298	300	292	292	45022100	325	310.22	301.093	297.45	30.03
08-09-2023	292	294	290	292	27115500	324.6	310.36	301.24	297.4	30.03
11-09-2023	294	300	292	296	58114800	324.4	310.56	301.427	297.36	35.61
12-09-2023	296	298	292	294	27601500	324.16	310.72	301.587	297.29	34.14
13-09-2023	292	294	288	290	30568400	323.84	310.88	301.72	297.23	31.36
14-09-2023	288	290	284	284	61252300	323.32	310.98	301.813	297.13	27.72
15-09-2023	286	288	282	284	30438500	322.72	311.08	301.88	297.03	27.72
18-09-2023	286	288	280	282	26649700	321.84	311.14	301.88	296.9	26.53
19-09-2023	282	290	280	288	16309900	320.36	311.26	301.88	296.81	35.49
20-09-2023	284	290	284	288	23098200	318.92	311.4	301.867	296.73	35.49
21-09-2023	292	292	284	286	14172900	317.28	311.52	301.893	296.65	33.89
22-09-2023	286	288	284	286	18207900	315.64	311.62	301.907	296.57	33.89
25-09-2023	284	288	282	286	15102900	314.12	311.7	301.907	296.5	33.89
26-09-2023	284	286	282	284	16983300	312.84	311.78	301.88	296.42	32.09
27-09-2023	282	284	280	280	20738400	311.28	311.76	301.813	296.33	28.79
29-09-2023	280	284	278	284	24547700	309.76	311.76	301.787	296.29	35.89
10-10-2023	280	282	278	282	23988300	308.2	311.8	301.76	296.25	34.06
11-10-2023	282	286	280	284	35805200	306.68	311.82	301.733	296.23	37.49
12-10-2023	286	290	282	284	53721100	305.24	311.84	301.733	296.19	37.49
13-10-2023	288	288	278	276	43733400	303.64	311.76	301.693	296.09	30.20
16-10-2023	280	280	274	276	24397700	302.08	311.7	301.533	295.97	30.20
17-10-2023	278	280	274	276	25184700	300.6	311.56	301.413	295.88	30.20
18-10-2023	278	278	274	274	25042400	299.36	311.42	301.32	295.82	28.47
19-10-2023	278	278	272	274	30564200	297.96	311.26	301.227	295.77	28.47
20-10-2023	274	274	270	270	10588100	297.2	311.08	301.107	295.68	25.13
23-10-2023	272	274	266	268	16348000	296.4	310.84	300.973	295.6	23.64
24-10-2023	270	272	264	270	23245800	295.56	310.62	300.867	295.57	28.23
25-10-2023	278	278	274	276	29093100	294.6	310.22	300.813	295.56	39.90
26-10-2023	278	278	272	274	32455400	293.72	309.9	300.707	295.52	37.70
27-10-2023	276	278	272	276	30793900	292.84	309.54	300.613	295.47	41.19
30-10-2023	286	286	276	278	47194900	292.16	309.32	300.547	295.46	44.54
31-10-2023	278	278	270	276	44802200	291.4	309.1	300.48	295.44	41.97
01-11-2023	260	270	260	262	55768500	290.44	308.68	300.32	295.35	29.24
02-11-2023	262	270	262	264	36876400	289.52	308.24	300.173	295.29	32.39
03-11-2023	268	268	262	264	32988800	288.52	307.74	300.013	295.22	32.39
06-11-2023	268	270	264	268	30474000	287.68	307.32	299.867	295.18	38.73
07-11-2023	268	270	262	266	37933800	286.8	306.96	299.747	295.13	36.87
08-11-2023	264	264	260	262	38760500	285.92	306.66	299.6	295.06	33.41
09-11-2023	262	264	260	264	32881900	285.04	306.32	299.427	294.99	36.61
10-11-2023	264	264	260	262	31242100	283.92	305.96	299.267	294.9	34.81
13-11-2023	250	264	250	262	35492800	282.88	305.5	299.12	294.82	34.81
14-11-2023	262	264	256	258	40358500	281.8	304.96	299	294.71	31.24
15-11-2023	258	270	258	266	56642600	280.92	304.5	298.92	294.63	43.67
16-11-2023	268	268	262	266	35555500	280.04	304.02	298.893	294.58	43.67
17-11-2023	268	268	262	264	36097000	279.12	303.4	298.813	294.57	41.50
20-11-2023	266	268	258	266	74083100	278.32	302.78	298.787	294.56	44.48
21-11-2023	266	266	258	260	47608900	277.4	302.12	298.707	294.53	38.19
22-11-2023	260	260	254	256	38151500	276.4	301.32	298.56	294.48	34.68
23-11-2023	258	262	256	262	48964200	275.6	300.6	298.467	294.47	43.14
24-11-2023	262	268	260	268	46479500	275	300.2	298.4	294.46	50.09
27-11-2023	268	274	264	270	60865900	274.56	299.78	298.333	294.46	52.19
28-11-2023	274	274	266	270	41102000	274.12	299.36	298.28	294.46	52.19
29-11-2023	266	268	262	266	30630200	273.52	298.96	298.213	294.45	47.55
30-11-2023	266	266	260	264	34558800	272.92	298.54	298.12	294.42	45.38
01-12-2023	260	266	260	264	39485500	272.4	298.12	298.053	294.39	45.38
04-12-2023	266	274	264	270	73346600	272.12	297.72	298.027	294.39	52.87
05-12-2023	274	274	264	268	39716300	271.8	297.26	297.987	294.36	50.39
06-12-2023	266	268	262	266	22732100	271.48	296.66	297.92	294.28	47.97
07-12-2023	262	264	258	262	38803900	270.96	295.66	297.827	294.15	43.46
08-12-2023	260	260	256	260	40351600	270.4	294.66	297.733	294	41.37
11-12-2023	260	262	254	256	36019300	269.8	293.54	297.613	293.87	37.49
12-12-2023	256	256	252	256	37187600	269.2	292.42	297.48	293.73	37.49
13-12-2023	256	258	252	254	27673800	268.56	291.34	297.32	293.57	35.55
14-12-2023	256	258	254	256	29694300	268	290.42	297.187	293.41	38.95
15-12-2023	256	258	254	258	36895800	267.56	289.42	297.027	293.25	42.22
18-12-2023	258	258	254	256	32682900	267	288.38	296.84	293.09	39.92
19-12-2023	256	256	252	256	28586400	266.48	287.34	296.693	292.94	39.92
20-12-2023	256	264	254	262	58173500	266.04	286.36	296.56	292.81	49.52
21-12-2023	264	264	260	264	36254400	265.64	285.44	296.44	292.71	52.26
22-12-2023	266	268	262	266	41001300	265.44	284.54	296.32	292.63	54.89
27-12-2023	266	268	262	264	47149900	265.2	283.64	296.2	292.45	51.81
28-12-2023	266	266	260	264	32667900	264.96	282.78	296.027	292.3	51.81
29-12-2023	264	268	262	266	42303700	264.8	282.08	295.88	292.19	54.76
02-01-2024	270	270	264	270	35297100	264.72	281.34	295.747	292.1	60.02
03-01-2024	270	274	268	270	36431300	264.72	280.96	295.627	292.01	60.02
04-01-2024	270	270	258	266	67526800	264.68	280.54	295.453	291.9	52.89
05-01-2024	266	270	264	268	40725400	264.64	280.1	295.293	291.81	55.72
08-01-2024	270	270	264	266	34838600	264.44	279.52	294.96	291.72	52.33
09-01-2024	264	266	260	262	47864100	264.2	278.96	294.667	291.58	46.27
10-01-2024	262	262	258	260	31816900	263.88	278.36	294.32	291.43	43.55
11-01-2024	262	262	256	260	50045000	263.52	277.84	294.053	291.29	43.55
12-01-2024	260	260	256	260	52799200	263.2	277.3	293.8	291.16	43.55
15-01-2024	262	262	258	262	35816400	263.2	276.82	293.52	291.04	47.41
16-01-2024	260	282	260	274	234665700	263.4	276.46	293.293	290.98	63.52
17-01-2024	274	278	266	268	84590100	263.48	276	292.987	290.88	54.52
18-01-2024	268	272	262	266	69382600	263.44	275.56	292.693	290.76	51.89
19-01-2024	264	266	262	266	35579000	263.44	275.12	292.453	290.67	51.89
22-01-2024	266	270	262	266	48638300	263.52	274.72	292.28	290.58	51.89
23-01-2024	266	266	258	262	49181100	263.48	274.26	292.04	290.44	46.29
24-01-2024	260	260	256	260	43508300	263.44	273.68	291.787	290.31	43.76
25-01-2024	262	262	256	260	28676500	263.4	273.14	291.467	290.19	43.76
26-01-2024	260	260	256	258	35225000	263.4	272.6	291.107	290.1	41.14
29-01-2024	260	260	254	256	45947800	263.2	272.06	290.733	289.99	38.65
30-01-2024	254	260	250	258	49928100	263.04	271.54	290.36	289.93	42.40
31-01-2024	260	260	254	258	32518300	262.92	271.02	289.907	289.84	42.40
01-02-2024	258	258	254	256	38774800	262.72	270.52	289.427	289.77	39.59
02-02-2024	256	258	252	258	39949200	262.68	270.04	288.973	289.7	43.62
05-02-2024	258	258	252	254	35077500	262.64	269.52	288.427	289.58	38.14
06-02-2024	252	254	252	254	30380300	262.48	269.04	287.893	289.47	38.14
07-02-2024	254	254	250	252	43030800	262.16	268.58	287.52	289.34	35.56
12-02-2024	254	254	246	248	57373400	261.72	268.14	287.093	289.18	31.03
13-02-2024	248	248	244	246	48112100	261.24	267.68	286.653	289.02	29.03
15-02-2024	244	252	240	246	90945400	260.84	267.18	286.253	288.87	29.03
16-02-2024	244	252	244	248	51638600	260.52	266.72	285.867	288.72	33.95
19-02-2024	248	248	242	244	42286700	260.12	266.26	285.453	288.57	29.54
20-02-2024	244	244	240	244	40310800	259.6	265.86	285.013	288.42	29.54
21-02-2024	242	242	240	244	32595900	259.12	265.46	284.547	288.27	29.54
22-02-2024	246	248	244	248	30781500	258.76	265.12	284.027	288.13	39.38
23-02-2024	246	248	242	246	30851500	258.44	264.7	283.253	287.98	36.62
26-02-2024	246	248	242	244	42674000	258.12	264.26	282.48	287.83	34.06
27-02-2024	244	244	240	242	37082700	257.84	263.82	281.64	287.67	31.67
28-02-2024	242	242	238	240	46708800	257.52	263.36	280.787	287.49	29.45
29-02-2024	240	242	236	238	40058000	257.2	262.88	279.96	287.29	27.38
01-03-2024	238	240	232	234	73492000	256.76	262.38	279.2	287.08	23.78
04-03-2024	232	234	230	232	56475500	256.24	261.9	278.36	286.83	22.21
05-03-2024	230	232	220	224	86330800	255.6	261.3	277.453	286.53	17.28
07-03-2024	234	236	230	234	52660900	255.16	260.82	276.613	286.31	36.30
08-03-2024	234	242	230	238	72564200	254.68	260.36	275.8	286.09	42.03
13-03-2024	236	240	230	238	65451300	254.16	259.9	275.013	285.87	42.03
14-03-2024	242	242	236	240	56373800	253.64	259.54	274.24	285.65	44.91
15-03-2024	240	240	232	232	51029600	253	259.1	273.427	285.4	37.00
18-03-2024	234	234	230	234	55582600	252.4	258.68	272.653	285.12	39.85
19-03-2024	234	238	232	234	77441000	251.76	258.28	271.973	284.85	39.85
20-03-2024	238	240	234	234	70707100	251.04	257.88	271.24	284.57	39.85
21-03-2024	236	248	234	244	62409300	250.52	257.62	270.813	284.35	53.11
22-03-2024	246	246	240	244	124428300	250.08	257.38	270.387	284.11	53.11
25-03-2024	244	246	240	244	56676400	249.6	257.12	269.933	283.87	53.11
26-03-2024	246	254	244	250	88902400	249.28	256.86	269.44	283.54	59.76
27-03-2024	256	260	250	252	72656800	249.08	256.64	269	283.27	61.71
28-03-2024	256	256	244	246	56516700	248.8	256.34	268.507	282.94	53.36
01-04-2024	246	248	238	240	70017000	248.4	255.96	268.027	282.64	46.57
02-04-2024	240	248	236	246	76686900	248.12	255.66	267.573	282.38	53.01
03-04-2024	248	248	244	244	61007700	247.76	255.48	267.133	282.08	50.81
04-04-2024	244	250	242	242	69216000	247.12	255.26	266.68	281.75	48.64
05-04-2024	242	246	242	242	59285200	246.6	255.04	266.2	281.39	48.64
16-04-2024	244	244	232	234	54632500	245.96	254.7	265.693	281.01	40.59
17-04-2024	232	236	228	232	58343300	245.28	254.36	265.173	280.66	38.86
18-04-2024	232	232	228	230	57963900	244.56	254.04	264.667	280.35	37.16
19-04-2024	232	234	222	226	82231000	243.84	253.66	264.12	279.99	33.95
22-04-2024	232	232	226	226	71848300	243.16	253.3	263.507	279.63	33.95
23-04-2024	232	236	230	232	77846700	242.6	253	262.96	279.25	42.58
24-04-2024	234	236	232	232	70214500	242.08	252.74	262.427	278.85	42.58
25-04-2024	234	236	230	232	79081800	241.6	252.4	261.907	278.45	42.58
26-04-2024	234	234	228	228	59069200	241	252.02	261.36	278.02	38.40
29-04-2024	232	232	226	230	70858800	240.44	251.68	260.827	277.54	41.49
30-04-2024	234	236	230	236	65741600	240.04	251.38	260.36	277.08	49.65
02-05-2024	232	244	232	240	88621000	239.68	251.18	259.92	276.65	54.24
03-05-2024	240	242	236	236	69773500	239.32	250.98	259.453	276.15	49.39
06-05-2024	238	246	236	242	77057600	239.08	250.78	259.053	275.69	55.77
07-05-2024	244	244	240	242	67681100	238.88	250.52	258.68	275.36	55.77
08-05-2024	240	240	234	236	66596700	238.64	250.18	258.307	274.98	48.66
13-05-2024	234	234	228	232	78361700	238.36	249.8	257.907	274.58	44.58
14-05-2024	232	232	230	232	93088100	238.08	249.46	257.48	274.21	44.58
15-05-2024	232	232	228	232	66973500	237.76	249.14	257.067	273.84	44.58
16-05-2024	232	258	230	248	171371200	237.84	248.98	256.787	273.55	60.95
17-05-2024	256	256	242	248	80692000	237.92	248.76	256.547	273.24	60.95
20-05-2024	244	244	232	234	108892200	237.72	248.42	256.213	272.84	46.89
21-05-2024	232	236	230	234	71611400	237.44	248.1	255.893	272.38	46.89
22-05-2024	234	234	228	232	69503800	237.16	247.8	255.52	271.73	45.17
27-05-2024	232	232	224	226	83804700	236.8	247.46	255.107	271.06	40.37
28-05-2024	230	232	224	228	46056200	236.52	247.18	254.72	270.36	42.56
29-05-2024	232	232	226	230	64532700	236.32	246.92	254.347	269.67	44.74

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%