BNGA

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
06-01-1993	4465	4465	4465	4465	26000
08-01-1993	4465	4509	4465	4509	26500
11-01-1993	4465	4465	4465	4465	500
12-01-1993	4465	4465	4465	4465	28000
04-02-1993	4465	4465	4465	4465	3000
08-02-1993	4420	4420	4420	4420	2000
16-02-1993	4375	4465	4241	4465	12000
17-02-1993	4420	4420	4264	4264	84500
18-02-1993	4286	4375	4286	4375	37500
19-02-1993	4241	4398	4241	4398	20000
22-02-1993	4264	4398	4197	4331	14500
24-02-1993	4108	4286	4108	4286	2000
25-02-1993	4152	4241	4152	4241	3500
26-02-1993	4130	4174	4130	4174	3500
01-03-1993	4197	4286	4197	4286	11500					39.46
02-03-1993	4286	4308	4286	4308	62000					41.10
03-03-1993	4308	4331	4308	4308	45500					41.10
04-03-1993	4331	4331	4331	4331	500					42.98
05-03-1993	4308	4331	4308	4331	11000					42.98
08-03-1993	4308	4509	4308	4509	62500					55.66
09-03-1993	4509	4733	4509	4733	151000					65.93
10-03-1993	4755	4867	4733	4867	48500					70.35
11-03-1993	4889	4956	4822	4956	139000					72.87
12-03-1993	5000	5000	5000	5000	10000					74.05
15-03-1993	5000	5134	5000	5134	50500					77.27
16-03-1993	5090	5134	5090	5112	52000					75.61
17-03-1993	5134	5201	5134	5201	23500					77.70
18-03-1993	5224	5224	5224	5224	147000					78.22
19-03-1993	5224	5224	5224	5224	500					78.22
05-04-1993	5090	5090	5090	5090	4000					67.59
06-04-1993	5112	5179	5090	5179	42000					70.46
07-04-1993	5179	5179	5179	5179	2000					70.46
08-04-1993	5224	5224	5201	5224	41000					71.92
12-04-1993	5268	5268	5268	5268	15000					73.31
13-04-1993	5358	5358	5358	5358	3500					75.93
15-04-1993	5268	5268	5268	5268	500					68.67
26-04-1993	5268	5268	5268	5268	33000					68.67
27-04-1993	5268	5268	5268	5268	25000					68.67
28-04-1993	5268	5268	5268	5268	1000					68.67
05-05-1993	5134	5134	5134	5134	5000					57.63
07-05-1993	5045	5045	4956	4956	5000					46.85
10-05-1993	4956	4956	4822	4822	2500					40.68
11-05-1993	4822	4822	4822	4822	1000					40.68
12-05-1993	4822	4822	4822	4822	500					40.68
13-05-1993	4911	4911	4911	4911	500					46.52
17-05-1993	4933	4978	4867	4978	11000					50.48
19-05-1993	5000	5045	5000	5045	20000					54.13
21-05-1993	5090	5134	5090	5134	13000					58.50
25-05-1993	5179	5179	5179	5179	42500					60.55
26-05-1993	5179	5179	5179	5179	2500	4803.98				60.55
27-05-1993	5179	5179	5179	5179	5000	4818.26				60.55
28-05-1993	5224	5358	5224	5358	136500	4835.24				68.33
31-05-1993	5358	5358	5268	5358	14000	4853.1				68.33
02-06-1993	5313	5358	5313	5358	91000	4870.96				68.33
03-06-1993	5402	5402	5358	5358	3500	4888.82				68.33
08-06-1993	5358	5358	5358	5358	18000	4907.58				68.33
09-06-1993	5358	5358	5313	5313	43000	4924.54				63.75
10-06-1993	5358	5358	5358	5358	500	4946.42				66.19
16-06-1993	5358	5358	5358	5358	17000	4966.08				66.19
22-06-1993	5268	5358	5268	5358	1000	4985.28				66.19
23-06-1993	5358	5358	5358	5358	500	5005.82				66.19
28-06-1993	5179	5358	5179	5358	45000	5027.26				66.19
29-06-1993	5358	5358	5358	5358	20000	5049.6				66.19
30-06-1993	5358	5358	5358	5358	82500	5073.28				66.19
01-07-1993	5358	5358	5358	5358	9000	5094.72				66.19
05-07-1993	5402	5402	5402	5402	3000	5116.6				69.78
06-07-1993	5402	5447	5402	5447	29000	5139.38				72.95
07-07-1993	5536	5536	5536	5536	17000	5163.48				77.89
12-07-1993	5536	5581	5536	5581	44500	5188.48				79.89
13-07-1993	5626	5626	5581	5626	66500	5210.82				81.67
14-07-1993	5626	5715	5626	5715	56500	5230.46				84.58
15-07-1993	5804	5804	5804	5804	99500	5249.2				86.84
16-07-1993	5804	5804	5804	5804	26000	5266.16				86.84
19-07-1993	5826	5849	5804	5804	29000	5282.24				86.84
20-07-1993	5804	5804	5759	5804	34000	5295.64				86.84
21-07-1993	5804	5849	5804	5849	92000	5310.38				88.03
22-07-1993	5893	5893	5893	5893	8500	5324.22				89.07
23-07-1993	5916	5960	5916	5938	46500	5338.5				90.02
26-07-1993	5938	5983	5938	5983	1000	5353.68				90.88
28-07-1993	5938	5938	5938	5938	500	5370.64				83.18
29-07-1993	5983	6027	5983	6027	22000	5387.6				85.75
02-08-1993	6050	6206	6050	6206	15500	5408.14				89.30
03-08-1993	6251	6429	6251	6385	74000	5431.36				91.56
04-08-1993	6474	6474	6474	6474	42500	5455.48				92.42
06-08-1993	6608	6652	6608	6652	10500	5481.36				93.78
09-08-1993	6697	6831	6697	6831	33500	5512.62				94.79
10-08-1993	6876	7501	6876	7501	149000	5557.28				96.86
11-08-1993	7501	7501	7456	7456	46500	5601.04				94.16
12-08-1993	7456	7456	7255	7255	21500	5640.78				83.03
13-08-1993	7233	7277	7233	7233	55000	5682.76				81.89
16-08-1993	7144	7144	7144	7144	11000	5726.52				77.26
18-08-1993	7188	7188	7188	7188	2500	5773.84				77.93
19-08-1993	7144	7144	7144	7144	2500	5820.28				75.55
20-08-1993	7144	7144	7144	7144	20000	5866.72				75.55
24-08-1993	7032	7032	7032	7032	25000	5909.14				69.31
26-08-1993	6965	6965	6965	6965	55000	5948.88				65.81
27-08-1993	7010	7188	6965	7144	120500	5990.86				70.15
31-08-1993	7233	7233	7144	7144	123000	6031.06				70.15
01-09-1993	7144	7322	7144	7322	141500	6073.92				73.96
02-09-1993	7322	7679	7322	7679	121500	6123.92	5463.95			79.59
03-09-1993	7635	7724	7635	7724	29500	6174.82	5496.54			80.17
06-09-1993	7679	7813	7679	7813	123000	6223.92	5529.58			81.30
07-09-1993	7813	7947	7813	7903	51000	6274.82	5563.96			82.40
08-09-1993	7947	7947	7947	7947	113000	6326.6	5598.78			82.93
09-09-1993	7813	7992	7813	7992	660500	6379.28	5634.05			83.47
10-09-1993	7858	7992	7858	7858	2500	6429.28	5668.43			75.72
13-09-1993	7947	7947	7947	7947	500	6481.96	5703.25			77.23
14-09-1993	7813	7813	7813	7813	10000	6531.06	5738.74			70.14
15-09-1993	7813	7813	7769	7813	69000	6580.16	5773.12			70.14
16-09-1993	7769	7858	7769	7858	64000	6630.16	5807.72			71.17
22-09-1993	7724	7858	7590	7858	95000	6680.16	5842.99			71.17
23-09-1993	7724	7724	7501	7501	55000	6723.02	5875.14			54.02
24-09-1993	7411	7724	7411	7724	294000	6770.34	5909.97			60.43
27-09-1993	7724	7769	7724	7769	15500	6818.56	5945.92			61.60
28-09-1993	7679	7724	7679	7724	1500	6865.88	5980.3			59.71
30-09-1993	7545	7545	7545	7545	38000	6908.74	6012.67			52.76
01-10-1993	7501	7501	7501	7501	86000	6949.82	6044.6			51.19
05-10-1993	7501	7501	7411	7411	1500	6987.32	6075.4			48.03
06-10-1993	7322	7322	7233	7322	7000	7022.14	6105.31			45.07
08-10-1993	7322	7322	7233	7322	7000	7056.06	6133.44			45.07
12-10-1993	7322	7590	7322	7590	3000	7093.56	6162.01			54.80
13-10-1993	7590	7769	7590	7769	10500	7132.86	6191.03			59.91
14-10-1993	7679	7679	7679	7679	4000	7170.36	6218.26			56.46
18-10-1993	7813	7813	7813	7813	15500	7210.54	6246.39			60.14
19-10-1993	7813	7813	7813	7813	114000	7250.72	6273.18			60.14
20-10-1993	7813	7813	7813	7813	25500	7290	6300.19			60.14
22-10-1993	7813	7858	7813	7858	8500	7329.3	6326.76			61.51
25-10-1993	7903	7947	7903	7947	9500	7369.48	6353.99			64.13
26-10-1993	7947	7947	7947	7947	75000	7408.76	6381.22			64.13
27-10-1993	7969	7992	7969	7992	201500	7449.84	6410.24			65.51
28-10-1993	7992	8036	7992	8036	10000	7490.02	6438.81			66.85
29-10-1993	8036	8215	8036	8215	33000	7530.2	6469.17			71.67
01-11-1993	8483	8662	8483	8662	39000	7575.74	6503.55			79.63
02-11-1993	8706	8751	8706	8751	5000	7621.28	6538.38			80.79
03-11-1993	8929	9376	8929	9376	32500	7675.76	6578.56			86.57
04-11-1993	9465	9733	9465	9733	7500	7733.8	6623.21			88.67
05-11-1993	10269	10447	10269	10269	118500	7789.16	6673.22			90.95
08-11-1993	10715	10715	10671	10671	90500	7853.46	6727.25			92.22
09-11-1993	10715	10760	10715	10760	114500	7923.56	6782.17			92.47
10-11-1993	10715	10849	10715	10715	138000	7993.2	6837.98			90.87
11-11-1993	10626	10715	10626	10715	86500	8064.62	6895.57			90.87
12-11-1993	10715	10715	10715	10715	102500	8135.16	6954.5			90.87
16-11-1993	10693	10715	10671	10715	23500	8206.58	7013.43			90.87
17-11-1993	10715	10715	10715	10715	5000	8278	7072.36			90.87
18-11-1993	10715	10715	10715	10715	5500	8351.66	7130.4			90.87
19-11-1993	10715	10715	10715	10715	20500	8426.66	7187.77			90.87
22-11-1993	10715	10715	10715	10715	5500	8498.08	7244.47			90.87
23-11-1993	10715	10715	10715	10715	163000	8569.5	7300.28			90.87
24-11-1993	10715	10715	10693	10715	75000	8637.36	7355.64			90.87
25-11-1993	10715	10715	10715	10715	235500	8698.08	7411	6541.993		90.87
26-11-1993	10715	10715	10715	10715	1000	8757.9	7466.36	6583.66		90.87
29-11-1993	10715	10715	10715	10715	1500	8815.94	7519.93	6625.033		90.87
30-11-1993	10715	10760	10715	10760	23000	8873.08	7573.95	6667		91.27
01-12-1993	10760	10760	10760	10760	5500	8929.34	7627.97	6708.967		91.27
02-12-1993	10760	10805	10738	10805	39000	8985.6	7682.44	6751.233		91.68
03-12-1993	10805	10805	10805	10805	78500	9044.54	7736.91	6793.8		91.68
06-12-1993	10805	10805	10805	10805	20500	9101.7	7791.83	6836.067		91.68
07-12-1993	10805	10805	10805	10805	63000	9161.54	7846.3	6879.673		91.68
08-12-1993	10805	10805	10805	10805	20000	9221.38	7900.77	6922.54		91.68
10-12-1993	10805	10894	10805	10894	15500	9282.1	7956.13	6965.847		92.69
13-12-1993	10805	10805	10805	10805	17500	9341.04	8010.6	7009.007		82.04
14-12-1993	10805	10894	10805	10894	3500	9408.9	8065.96	7053.06		84.01
15-12-1993	10894	10894	10894	10894	3500	9472.3	8121.32	7097.413		84.01
17-12-1993	10894	10894	10894	10894	15000	9534.8	8176.68	7142.213		84.01
20-12-1993	10894	10894	10849	10849	3000	9597.3	8231.59	7185.967		78.55
22-12-1993	10805	10805	10715	10805	60500	9662.5	8285.62	7229.28		73.52
24-12-1993	10805	10805	10805	10805	13500	9728.58	8339.2	7272.593		73.52
27-12-1993	10805	10805	10805	10805	73000	9796.46	8391.89	7315.753		73.52
28-12-1993	10805	10805	10805	10805	57500	9866.12	8444.13	7358.913		73.52
29-12-1993	10805	10805	10805	10805	51000	9935.78	8495.92	7400.887		73.52
05-01-1994	10805	10805	10805	10805	103500	10000.08	8546.82	7441.367		73.52
06-01-1994	10805	10805	10805	10805	41000	10060.8	8596.83	7480.953		73.52
07-01-1994	10805	10849	10805	10849	54500	10124.2	8647.28	7520.24		76.09
11-01-1994	10849	10849	10849	10849	4500	10184.92	8697.73	7559.233		76.09
12-01-1994	10894	10983	10894	10983	28500	10248.32	8749.52	7598.227		82.20
13-01-1994	10939	10939	10939	10939	500	10310.84	8800.42	7637.073		75.39
14-01-1994	10983	10983	10983	10983	3000	10373.34	8851.32	7675.62		77.41
17-01-1994	11028	11028	11028	11028	1000	10434.96	8902.22	7714.313		79.28
18-01-1994	11251	11251	11251	11251	2500	10501.04	8954.9	7754.493		85.63
19-01-1994	11340	11340	11251	11251	2500	10566.22	9008.03	7795.567		85.63
20-01-1994	11340	11385	11340	11385	6500	10633.2	9061.61	7836.94		88.16
21-01-1994	11385	11430	11385	11430	5000	10697.5	9113.85	7878.613		88.86
24-01-1994	11608	11787	11608	11787	26000	10760	9167.87	7922.367		92.63
25-01-1994	11787	11965	11787	11965	15000	10824.28	9222.78	7967.013		93.76
26-01-1994	12144	12233	12144	12233	4000	10881.42	9278.59	8012.847		95.01
27-01-1994	12501	12501	12501	12501	2500	10936.78	9335.29	8061.067		95.89
28-01-1994	12590	12590	12590	12590	25500	10983.2	9386.18	8109.88		96.14
31-01-1994	12948	12948	12613	12948	86000	11028.74	9441.1	8161.08		96.93
02-02-1994	12747	12769	12747	12747	17500	11068.48	9496.02	8210.94		86.24
03-02-1994	12769	12791	12747	12791	148500	11110	9551.6	8261.987		86.59
04-02-1994	12791	12948	12791	12948	1500	11154.66	9609.64	8315.267		87.78
07-02-1994	12590	12590	12590	12590	13000	11192.16	9663.66	8367.053		72.08
08-02-1994	12791	12791	12791	12791	48000	11233.68	9720.13	8420.18		74.81
02-03-1994	12323	12323	12323	12323	1000	11265.84	9771.92	8470.187		60.10
08-03-1994	11608	11608	10939	10939	9500	11270.32	9810.99	8510.373		36.96
03-05-1994	8929	8929	8929	8929	1000	11234.6	9830.63	8536.713		23.07
05-05-1994	8036	8036	8036	8036	1000	11181.02	9839.55	8556.653		19.55
09-05-1994	7858	7858	7858	7858	2000	11123.88	9846.69	8574.813		18.93
17-05-1994	7144	7144	7144	7144	1000	11052.46	9844.91	8587.913		16.65
18-05-1994	7144	7144	7144	7144	134000	10981.04	9839.56	8601.013	7651.755	16.65
19-05-1994	7144	7144	7144	7144	8500	10909.62	9833.76	8614.113	7665.15	16.65
20-05-1994	7233	7233	7233	7233	500	10839.98	9827.96	8626.613	7678.77	18.19
23-05-1994	7322	7590	7322	7590	31500	10776.58	9824.83	8641.493	7694.395	24.21
24-05-1994	7858	8036	7858	8036	45000	10722.1	9825.72	8659.347	7712.25	31.04
26-05-1994	8059	8126	8036	8126	207500	10668.52	9827.06	8677.8	7730.555	32.37
30-05-1994	8126	8126	8126	8126	12500	10614.94	9829.74	8696.253	7749.085	32.37
31-05-1994	8126	8126	8126	8126	2000	10561.36	9831.53	8715.007	7767.39	32.37
01-06-1994	8103	8103	8081	8081	21000	10506.88	9834.21	8733.16	7786.475	31.98
02-06-1994	7858	7858	7858	7858	500	10447.94	9834.66	8749.827	7803.89	30.08
06-06-1994	7858	7858	7858	7858	50000	10387.22	9834.66	8766.493	7821.19	30.08
07-06-1994	7858	7858	7769	7769	20000	10326.5	9833.77	8782.567	7838.38	29.27
17-06-1994	7501	7501	7411	7411	8000	10256.84	9832.87	8796.253	7854.005	26.23
20-06-1994	7322	7322	7054	7054	22000	10180.04	9826.17	8807.56	7868.07	23.59
21-06-1994	6965	6965	6876	6876	12500	10099.68	9817.24	8817.68	7881.58	22.38
22-06-1994	6786	6831	6786	6831	10500	10019.32	9808.31	8827.5	7894.305	22.08
23-06-1994	6809	6809	6742	6742	53000	9938.06	9800.28	8836.433	7906.475	21.45
24-06-1994	6608	6786	6585	6608	74500	9854.12	9791.35	8844.173	7917.975	20.50
27-06-1994	6518	6518	6518	6518	10000	9768.38	9782.42	8850.72	7928.91	19.87
29-06-1994	6251	6251	6161	6161	70000	9675.5	9770.81	8854.587	7938.06	17.55
30-06-1994	6161	6161	6161	6161	500	9582.62	9759.2	8858.153	7946.32	17.55
01-07-1994	6072	6072	6072	6072	500	9487.96	9744.02	8860.533	7953.015	16.98
07-07-1994	6072	6072	6072	6072	500	9393.3	9727.05	8862.32	7959.04	16.98
08-07-1994	5826	5826	5804	5804	20500	9292.4	9708.3	8862.32	7963.28	15.24
11-07-1994	5804	5893	5804	5893	5000	9193.28	9689.1	8862.913	7967.745	18.23
12-07-1994	5983	5983	5983	5983	4000	9093.28	9670.8	8864.107	7971.99	21.26
13-07-1994	5983	5983	5983	5983	17500	8994.16	9652.5	8865	7976.345	21.26
15-07-1994	6072	6072	6072	6072	5000	8895.94	9634.64	8866.193	7980.7	24.47
20-07-1994	6206	6340	6206	6340	2000	8802.18	9618.57	8868.873	7986.28	33.27
21-07-1994	6429	6429	6429	6429	3500	8705.74	9603.39	8871.847	7992.305	35.95
22-07-1994	6429	6429	6429	6429	500	8609.3	9587.76	8875.12	7999	35.95
27-07-1994	6474	6563	6474	6563	4500	8512.86	9573.03	8878.693	8005.92	40.13
28-07-1994	6697	6697	6563	6608	55500	8416.42	9556.96	8881.373	8013.065	41.51
02-08-1994	6608	6608	6608	6608	500	8312.84	9536.42	8882.86	8019.985	41.51
03-08-1994	6608	6608	6608	6608	126000	8205.7	9514.99	8883.753	8026.685	41.51
04-08-1994	6608	6608	6608	6608	45000	8093.2	9487.31	8883.46	8032.935	41.51
05-08-1994	6563	6563	6563	6563	1000	7974.44	9455.61	8881.673	8039.41	40.26
08-08-1994	6518	6563	6518	6518	66000	7853	9418.1	8875.12	8045.66	39.00
09-08-1994	6518	6518	6518	6518	5000	7724.4	9376.57	8868.867	8051.91	39.00
10-08-1994	6518	6563	6518	6563	51000	7600.72	9334.6	8864.253	8058.385	41.14
11-08-1994	6608	6652	6608	6652	52000	7477.94	9293.97	8860.38	8065.975	45.24
12-08-1994	6697	6697	6697	6697	5000	7352.92	9253.79	8857.4	8074.68	47.24
15-08-1994	6786	6786	6786	6786	68000	7236.84	9214.5	8854.72	8084.5	51.05
16-08-1994	6876	6876	6786	6831	2500	7117.64	9175.66	8852.633	8094.545	52.91
18-08-1994	6965	7144	6965	7144	26000	7014.06	9139.95	8852.633	8106.155	63.30
19-08-1994	7322	7322	7322	7322	48000	6941.72	9106.02	8854.567	8118.21	67.68
22-08-1994	7322	7322	7322	7322	16000	6909.58	9072.09	8856.947	8129.93	67.68
23-08-1994	7344	7411	7344	7411	21000	6897.08	9039.05	8858.727	8141.76	69.76
24-08-1994	7456	7456	7456	7456	2000	6889.04	9006.46	8860.807	8153.37	70.79
26-08-1994	7456	7456	7456	7456	0	6895.28	8973.87	8861.7	8164.755	70.79
29-08-1994	7590	7590	7590	7590	29000	6904.2	8942.62	8861.107	8176.81	73.86
01-09-1994	7590	7590	7590	7590	1000	6913.12	8911.37	8860.213	8188.865	73.86
02-09-1994	7590	7590	7590	7590	1500	6920.26	8880.12	8858.727	8200.025	73.86
05-09-1994	7679	7679	7679	7679	7500	6922.04	8849.31	8857.233	8211.63	75.96
07-09-1994	7679	7858	7679	7858	7000	6918.48	8820.29	8856.64	8224.13	79.51
08-09-1994	8036	8036	8036	8036	7000	6916.68	8792.6	8856.933	8237.52	82.31
09-09-1994	8036	8036	8036	8036	500	6914.88	8764.91	8858.12	8250.91	82.31
13-09-1994	8126	8126	8126	8126	34500	6914.88	8738.12	8859.313	8264.975	83.63
22-09-1994	8126	8126	8081	8081	41500	6914.88	8710.88	8861.1	8278.59	80.41
23-09-1994	8081	8170	8081	8170	4500	6921.12	8684.53	8863.48	8292.65	81.90
26-09-1994	8170	8170	8170	8170	26000	6927.36	8657.29	8865.56	8306.71	81.90
27-09-1994	8170	8215	8170	8170	314000	6935.38	8630.94	8867.64	8320.77	81.90
28-09-1994	8036	8036	8036	8036	500	6947.88	8602.36	8871.207	8334.16	71.69
29-09-1994	8036	8036	8036	8036	6000	6967.52	8573.78	8873.287	8347.55	71.69
05-10-1994	8036	8036	8036	8036	1500	6990.72	8545.2	8875.067	8360.94	71.69
07-10-1994	8036	8036	8036	8036	8000	7014.82	8517.07	8877.147	8374.33	71.69
10-10-1994	8036	8036	8036	8036	2000	7040.7	8489.38	8880.42	8387.5	71.69
11-10-1994	8036	8036	8036	8036	3000	7069.26	8461.69	8883.987	8400.445	71.69
12-10-1994	8036	8036	8036	8036	500	7099.62	8434	8888.153	8412.945	71.69
13-10-1994	8059	8059	8036	8036	4000	7137.12	8406.31	8892.913	8425.22	71.69
14-10-1994	8036	8036	8036	8036	500	7174.62	8378.62	8897.673	8437.27	71.69
18-10-1994	8126	8126	8126	8126	1000	7215.7	8351.83	8901.247	8449.325	75.66
20-10-1994	8036	8036	8036	8036	2000	7254.98	8324.14	8903.027	8460.485	65.74
21-10-1994	8036	8036	8036	8036	1500	7299.62	8296.01	8905.407	8471.645	65.74
24-10-1994	8126	8126	8126	8126	27500	7344.28	8268.78	8907.493	8483.255	70.26
25-10-1994	8126	8126	8126	8126	25000	7387.14	8240.21	8909.58	8494.865	70.26
28-10-1994	8036	8036	8036	8036	4000	7428.2	8211.18	8911.067	8505.8	60.93
01-11-1994	8036	8036	8036	8036	6500	7467.48	8181.71	8912.253	8516.515	60.93
08-11-1994	7947	7947	7947	7947	2000	7499.62	8150.9	8912.253	8526.56	52.88
09-11-1994	7947	7947	7947	7947	500	7529.98	8117.86	8912.253	8536.38	52.88
11-11-1994	7947	7947	7947	7947	1000	7560.34	8084.82	8911.953	8546.425	52.88
16-11-1994	7947	7947	7947	7947	45000	7588.02	8050.44	8911.36	8556.025	52.88
17-11-1994	7947	7947	7947	7947	39000	7614.8	8015.61	8909.573	8564.73	52.88
18-11-1994	7947	7947	7947	7947	30000	7641.58	7977.21	8904.807	8572.54	52.88
22-11-1994	7769	7769	7769	7769	57000	7664.8	7935.25	8898.26	8579.015	37.44
11-01-1995	7144	7144	7144	7144	1000	7675.52	7884.36	8883.38	8581.475	17.80
19-01-1995	6876	6876	6876	6876	1000	7681.78	7828.11	8864.333	8581.7	14.32
23-01-1995	6697	6697	6697	6697	15000	7685.36	7769.18	8840.52	8577.68	12.56
24-01-1995	6518	6518	6518	6518	12500	7685.36	7704.88	8812.833	8572.99	11.09
25-01-1995	6251	6251	6251	6251	500	7679.12	7639.92	8782.773	8567.97	9.34
26-01-1995	6251	6251	6251	6251	25000	7671.1	7574.52	8753.013	8563.06	9.34
10-02-1995	6251	6251	6251	6251	500	7662.18	7507.55	8723.253	8558.595	9.34
13-02-1995	6251	6251	6251	6251	1500	7651.48	7444.16	8693.493	8553.91	9.34
24-03-1995	4911	4911	4911	4911	500	7613.08	7365.36	8654.8	8542.745	4.52
30-03-1995	4465	4465	4465	4465	500	7559.5	7286.78	8613.133	8529.35	3.81
05-04-1995	4018	4018	3929	3929	30500	7491.64	7216.68	8567.893	8513.835	3.17
06-04-1995	3750	3750	3572	3572	40500	7416.64	7163.11	8520.273	8496.87	2.83
07-04-1995	3572	3572	3572	3572	17500	7339.86	7118.47	8472.653	8479.01	2.83
10-04-1995	3572	3929	3572	3929	7500	7269.32	7079.18	8427.413	8462.935	13.61
11-04-1995	3929	4018	3884	3929	66000	7198.78	7047.03	8382.173	8445.97	13.61
12-04-1995	3884	3884	3616	3616	29500	7119.3	7011.75	8334.847	8425.655	12.23
13-04-1995	3616	4018	3616	4018	7000	7047.86	6980.49	8290.2	8407.125	23.03
18-04-1995	4018	4018	3750	3929	18500	6974.64	6947.45	8244.96	8387.705	22.37
19-04-1995	3661	3661	3572	3572	51000	6892.5	6907.27	8197.04	8366.05	19.92
21-04-1995	3572	3661	3572	3616	27500	6807.66	6863.07	8149.413	8344.395	21.07
25-04-1995	3616	3616	3616	3616	2500	6719.26	6817.97	8101.487	8322.515	21.07
26-04-1995	3616	3616	3616	3616	2500	6630.86	6772.87	8053.56	8301.305	21.07
27-04-1995	3616	3616	3616	3616	19500	6540.66	6727.77	8005.633	8279.65	21.07
28-04-1995	3750	3750	3750	3750	2500	6454.04	6684.46	7958.6	8259.335	25.45
01-05-1995	3750	3750	3750	3750	500	6365.64	6643.38	7911.567	8239.02	25.45
02-05-1995	3750	3750	3750	3750	51000	6277.24	6602.3	7863.94	8218.48	25.45
03-05-1995	3750	3750	3750	3750	15000	6188.84	6562.11	7816.907	8197.94	25.45
04-05-1995	3929	4108	3929	4108	27000	6110.28	6529.08	7771.667	8180.975	37.84
05-05-1995	4108	4197	4108	4197	1000	6033.5	6500.51	7727.02	8163.34	40.49
08-05-1995	4241	4465	4241	4465	17500	5962.08	6476.4	7684.16	8146.82	47.71
09-05-1995	4643	4777	4643	4777	12500	5896.9	6455.86	7643.68	8132.085	54.62
11-05-1995	4911	5000	4822	4822	13000	5832.62	6436.66	7603.793	8118.47	55.53
12-05-1995	5090	5179	5090	5090	71500	5773.7	6421.48	7565.693	8106.415	60.61
17-05-1995	5179	5358	5179	5358	61500	5720.14	6409.88	7529.38	8096.15	64.92
18-05-1995	5358	5536	5335	5536	98000	5670.14	6403.63	7494.253	8087.22	67.47
19-05-1995	5447	5536	5358	5536	21000	5620.14	6397.38	7459.127	8078.29	67.47
22-05-1995	5492	5492	5492	5492	1000	5567.46	6391.58	7423.707	8067.8	66.09
23-05-1995	6251	6251	6251	6251	500	5531.76	6393.37	7393.347	8060.21	75.41
26-05-1995	5626	5626	5626	5626	500	5483.56	6391.59	7358.527	8049.945	60.63
29-05-1995	5648	5983	5648	5983	19000	5440.7	6392.49	7326.087	8040.795	64.87
02-06-1995	5715	5715	5715	5715	500	5392.48	6389.81	7290.967	8030.305	59.68
05-06-1995	5715	5715	5715	5715	5000	5346.06	6387.13	7256.14	8019.815	59.68
06-06-1995	5715	5715	5715	5715	4500	5299.64	6383.56	7221.02	8009.1	59.68
07-06-1995	5804	5804	5804	5804	2500	5256.78	6378.2	7186.193	7998.385	60.97
08-06-1995	5804	5804	5804	5804	17000	5213.92	6371.95	7149.88	7987.67	60.97
09-06-1995	5849	5893	5849	5893	45000	5172.84	6366.59	7114.16	7977.175	62.38
12-06-1995	5849	5849	5849	5849	1000	5130.88	6359.45	7077.253	7966.24	61.21
13-06-1995	5893	5983	5893	5893	54000	5089.8	6352.3	7040.34	7954.63	61.97
14-06-1995	5893	6005	5893	6005	12000	5050.96	6346.27	7001.793	7941.345	63.93
16-06-1995	6161	6161	6161	6161	5000	5018.8	6341.8	6963.1	7928.395	66.52
21-06-1995	5938	5938	5893	5893	80000	4993.78	6334.65	6920.833	7910.98	58.73
22-06-1995	5804	5983	5804	5983	10000	4975.92	6328.85	6877.38	7892.23	60.40
26-06-1995	5804	5804	5804	5804	500	4958.06	6321.71	6832.14	7869.905	55.57
27-06-1995	5804	5893	5804	5893	3500	4945.56	6315.46	6785.107	7846.015	57.40
28-06-1995	5804	5893	5804	5893	3000	4938.4	6308.76	6739.413	7821.68	57.40
29-06-1995	5804	5804	5804	5804	14000	4929.46	6300.28	6692.833	7797.125	54.78
03-07-1995	5804	5849	5804	5849	90000	4921.42	6291.8	6645.507	7772.795	55.88
04-07-1995	5849	6027	5804	6027	57500	4916.94	6284.21	6601.753	7749.355	60.00
05-07-1995	6027	6251	6027	6251	85000	4943.74	6278.41	6558.153	7727.035	64.49
06-07-1995	6385	6429	6385	6429	11000	4983.02	6271.26	6518.86	7705.605	67.61
07-07-1995	6697	6697	6697	6697	16500	5038.38	6265.01	6490.58	7685.515	71.64
13-07-1995	6697	6786	6697	6786	17500	5102.66	6259.65	6476.293	7665.87	72.85
14-07-1995	6786	6786	6786	6786	1000	5166.94	6253.4	6467.96	7646.225	72.85
18-07-1995	6786	6786	6786	6786	4500	5224.08	6246.7	6460.813	7626.58	72.85
20-07-1995	6742	6742	6742	6742	31000	5280.34	6239.56	6458.133	7606.715	70.98
25-07-1995	6965	6965	6965	6965	500	5347.32	6233.31	6456.94	7587.965	74.54
26-07-1995	7144	7144	7054	7144	30000	5409.84	6228.85	6456.94	7570.11	76.99
27-07-1995	7233	7322	7233	7322	20000	5477.7	6226.17	6457.533	7553.145	79.13
28-07-1995	7411	7501	7411	7411	26500	5554.48	6223.49	6456.34	7536.4	80.13
31-07-1995	7411	7501	7411	7501	6500	5632.18	6219.92	6452.773	7520.105	81.11
01-08-1995	7501	7501	7501	7501	5000	5709.88	6214.57	6448.607	7503.585	81.11
03-08-1995	7411	7411	7411	7411	1500	5785.78	6208.32	6443.84	7486.615	76.71
04-08-1995	7501	7501	7501	7501	12000	5863.48	6202.07	6439.673	7470.095	78.00
07-08-1995	7501	7501	7501	7501	3500	5938.5	6196.27	6435.807	7453.575	78.00
08-08-1995	7501	7501	7501	7501	2000	6013.52	6189.58	6433.427	7437.055	78.00
10-08-1995	7501	7501	7478	7478	69500	6088.08	6182.66	6430.893	7419.975	76.65
11-08-1995	7411	7590	7411	7545	241000	6163.98	6176.41	6429.4	7403.675	77.85
14-08-1995	7545	7545	7545	7545	258500	6232.72	6171.5	6430.293	7386.93	77.85
15-08-1995	7545	7545	7545	7545	157000	6299.68	6166.59	6433.567	7370.185	77.85
16-08-1995	7545	7545	7545	7545	8500	6361.28	6161.68	6438.027	7353.44	77.85
18-08-1995	7545	7590	7545	7590	234500	6417.54	6157.22	6443.087	7337.145	78.83
22-08-1995	7568	7590	7568	7590	57000	6472.9	6152.76	6448.74	7321.07	78.83
24-08-1995	7590	7590	7590	7590	20000	6522.9	6148.3	6455.287	7304.995	78.83
25-08-1995	7590	7590	7590	7590	30000	6567.54	6143.84	6462.433	7288.92	78.83
29-08-1995	7545	7590	7545	7590	3000	6608.62	6139.38	6471.96	7272.845	78.83
30-08-1995	7590	7635	7590	7635	19500	6650.6	6135.37	6481.787	7256.995	80.12
31-08-1995	7657	7657	7657	7657	15000	6693.9	6130.68	6492.353	7241.255	80.73
01-09-1995	7679	7679	7679	7679	15000	6722.46	6127.11	6503.067	7225.625	81.35
05-09-1995	7679	7679	7679	7679	18500	6763.52	6123.54	6515.567	7209.775	81.35
08-09-1995	7590	7590	7590	7590	50000	6795.66	6118.18	6526.88	7193.48	70.68
11-09-1995	7478	7501	7478	7501	25000	6831.38	6111.93	6537	7176.07	61.93
12-09-1995	7411	7411	7389	7411	33000	6865.3	6105.68	6546.52	7158.43	54.57
14-09-1995	7367	7367	7367	7367	1000	6898.34	6098.99	6555.153	7140.35	51.36
15-09-1995	7322	7411	7322	7411	106000	6930.48	6093.63	6562.293	7122.265	54.26
19-09-1995	7411	7411	7389	7411	37000	6962.62	6088.27	6568.84	7103.065	54.26
21-09-1995	7367	7411	7367	7411	205000	6992.98	6082.91	6575.387	7083.865	54.26
22-09-1995	7367	7367	7367	7367	122500	7023.34	6077.11	6580.747	7063.775	50.50
27-09-1995	7367	7411	7367	7411	15500	7053.7	6071.75	6586.1	7043.68	53.94
28-09-1995	7367	7367	7367	7367	10500	7080.94	6065.95	6591.16	7021.58	50.18
05-10-1995	7367	7367	7300	7322	59000	7104.16	6061.48	6595.92	6998.365	46.61
06-10-1995	7144	7166	7144	7166	20500	7129.62	6061.7	6599.64	6973.03	36.83
10-10-1995	7210	7411	7210	7411	2000	7158.18	6067.05	6605.293	6947.58	53.38
11-10-1995	7456	7590	7411	7411	101000	7190.32	6074.19	6611.247	6921.685	53.38
12-10-1995	7411	7411	7411	7411	400000	7220.68	6083.12	6617.2	6894	53.38
16-10-1995	7367	7367	7367	7367	5000	7250.16	6094.28	6622.56	6867.1	50.42
19-10-1995	7233	7233	7233	7233	2500	7278.74	6104.1	6626.433	6839.31	42.65
20-10-1995	7322	7367	7322	7367	48500	7309.1	6115.26	6630.9	6811.405	50.81
23-10-1995	7322	7344	7322	7322	14500	7335	6125.97	6634.473	6785.065	48.32
24-10-1995	7255	7255	7233	7233	15500	7354.64	6149.19	6637.153	6757.275	43.76
25-10-1995	7233	7233	7233	7233	52000	7370.72	6176.87	6637.747	6731.825	43.76
26-10-1995	7233	7233	7233	7233	60500	7381.44	6209.91	6637.153	6713.295	43.76
02-11-1995	7233	7233	7233	7233	3000	7390.38	6246.52	6636.56	6704.815	43.76
03-11-1995	7255	7255	7255	7255	12000	7399.76	6283.35	6635.52	6700.91	45.47
06-11-1995	7255	7255	7255	7255	10500	7409.14	6316.61	6634.18	6697.895	45.47
07-11-1995	7255	7255	7255	7255	2000	7419.4	6349.87	6632.84	6698.45	45.47
09-11-1995	7233	7233	7233	7233	25000	7424.76	6386.04	6630.46	6698.895	43.81
10-11-1995	7233	7233	7233	7233	29500	7426.54	6418.19	6628.08	6699.34	43.81
13-11-1995	7233	7233	7233	7233	40000	7424.76	6451.23	6625.7	6699.34	43.81
15-11-1995	7144	7144	7144	7144	10000	7419.42	6486.95	6622.133	6697.11	36.97
21-11-1995	7144	7144	7144	7144	50000	7412.28	6522.23	6617.373	6692.65	36.97
30-11-1995	7322	7322	7322	7322	7000	7408.7	6559.29	6612.613	6688.63	53.73
04-12-1995	7501	7501	7501	7501	500	7410.5	6598.14	6609.047	6685.505	64.07
05-12-1995	7679	7679	7679	7679	5000	7414.06	6638.77	6606.067	6683.27	71.01
07-12-1995	7769	7903	7769	7903	105000	7422.1	6680.3	6604.88	6682.38	77.03
08-12-1995	7903	8126	7903	8126	38000	7434.6	6724.06	6604.587	6683.72	81.21
12-12-1995	8170	8170	8170	8170	6000	7448.44	6768.26	6604.587	6685.28	81.91
13-12-1995	8170	8170	8126	8126	56000	7460.06	6812.02	6604.293	6687.065	78.75
14-12-1995	8081	8126	8081	8126	98000	7471.68	6852.2	6604.893	6690.64	78.75
15-12-1995	8036	8126	8036	8126	9000	7483.3	6891.49	6605.493	6696	78.75
19-12-1995	8081	8081	8081	8081	19500	7494.02	6927.65	6605.793	6702.025	75.05
21-12-1995	8081	8126	8081	8126	12500	7504.74	6961.14	6606.393	6708.5	76.25
22-12-1995	8126	8126	8126	8126	46000	7515.46	6994.18	6606.993	6715.42	76.25
04-01-1996	8126	8349	8126	8349	182500	7530.64	7026.77	6609.08	6724.125	81.40
05-01-1996	8215	8215	8215	8215	5000	7543.14	7055.34	6610.273	6732.61	71.39
09-01-1996	8304	8304	8304	8304	6500	7557.42	7083.02	6612.06	6743.325	73.70
11-01-1996	8304	8483	8304	8483	27500	7574.38	7112.49	6615.04	6754.935	77.62
12-01-1996	8572	8662	8572	8572	67000	7592.68	7143.29	6618.013	6767.435	79.27
16-01-1996	8617	8617	8572	8572	74000	7610.54	7166.5	6621.587	6779.935	79.27
17-01-1996	8662	8662	8572	8572	18500	7628.4	7195.96	6625.16	6793.775	79.27
18-01-1996	8662	8706	8662	8706	20500	7650.72	7223.19	6629.027	6807.84	81.80
19-01-1996	8662	8662	8662	8662	500	7673.94	7252.66	6632.6	6821.235	78.42
22-01-1996	8751	8840	8751	8840	75000	7702.52	7283.91	6637.96	6835.52	81.71
23-01-1996	8929	9108	8929	9108	109500	7737.34	7317.84	6645.107	6850.7	85.34
24-01-1996	9287	9376	9287	9376	80500	7776.64	7353.56	6654.633	6865.88	87.92
26-01-1996	9197	9287	9197	9287	23000	7814.16	7388.39	6663.567	6880.17	82.71
01-02-1996	9287	9376	9242	9376	90000	7853.46	7423.22	6673.093	6894.905	83.75
02-02-1996	9287	9287	9287	9287	8000	7891.86	7457.6	6682.027	6908.525	78.67
05-02-1996	9197	9287	9197	9287	99500	7929.38	7491.54	6690.96	6921.92	78.67
06-02-1996	9108	9287	9108	9287	63000	7967.78	7524.36	6699.893	6935.315	78.67
09-02-1996	9197	9242	9197	9242	47500	8006.18	7555.17	6709.713	6948.485	75.77
14-02-1996	9242	9242	9242	9242	70000	8047.7	7588.66	6723.7	6961.655	75.77
15-02-1996	9197	9242	9197	9242	22000	8084.32	7621.25	6739.473	6975.05	75.77
16-02-1996	9242	9287	9242	9287	39500	8121.84	7656.08	6756.74	6988.895	76.84
26-02-1996	9287	9287	9287	9287	40000	8159.36	7690.02	6775.2	7002.74	76.84
28-02-1996	9287	9287	9287	9287	10000	8197.76	7723.96	6795.44	7016.36	76.84
29-02-1996	9287	9287	9287	9287	5000	8238.84	7758.79	6815.68	7029.535	76.84
01-03-1996	9376	9376	9376	9376	500	8279.02	7794.06	6836.513	7042.93	79.27
04-03-1996	9376	9376	9287	9376	37000	8320.1	7827.55	6857.347	7055.88	79.27
06-03-1996	9376	9376	9376	9376	1000	8362.96	7858.8	6887.113	7068.605	79.27
07-03-1996	9376	9376	9376	9376	221500	8405.82	7888.27	6919.853	7079.765	79.27
08-03-1996	9465	9465	9465	9465	29500	8450.46	7915.95	6956.76	7090.48	81.83
11-03-1996	9465	9465	9465	9465	35500	8495.1	7942.74	6996.047	7101.195	81.83
12-03-1996	9465	9465	9465	9465	27500	8539.3	7969.53	7035.333	7111.465	81.83
13-03-1996	9554	9733	9554	9733	52500	8588.86	7999	7074.027	7122.85	87.60
14-03-1996	10001	10001	10001	10001	5000	8643.78	8031.59	7114.507	7135.575	90.76
15-03-1996	10090	10715	10090	10715	178500	8713.42	8069.09	7161.833	7151.2	94.66
18-03-1996	10894	11162	10894	11162	87000	8792	8109.27	7209.46	7169.06	95.84
19-03-1996	11162	11162	11072	11072	53000	8868.78	8146.77	7257.08	7186.47	91.45
22-03-1996	10715	10715	10715	10715	2500	8940.2	8179.81	7304.7	7201.65	76.47
25-03-1996	10715	10715	10715	10715	75000	9011.62	8211.95	7352.027	7215.935	76.47
26-03-1996	10894	10894	10894	10894	11000	9083.06	8245.88	7400.547	7230.225	78.52
27-03-1996	10715	10715	10715	10715	15000	9147.34	8278.92	7447.873	7243.62	71.80
04-04-1996	10626	10626	10626	10626	15500	9206.28	8310.17	7494.607	7256.12	68.65
10-04-1996	10001	10180	10001	10180	83000	9251.82	8336.96	7537.473	7266.615	55.51
11-04-1996	10001	10001	9912	10001	456000	9289.32	8361.96	7579.147	7275.77	51.27
12-04-1996	10001	10001	9912	9956	177500	9325.04	8386.74	7620.52	7284.7	50.24
15-04-1996	10001	10001	9867	9867	203000	9359.86	8409.96	7661.3	7293.185	48.16
16-04-1996	9912	9956	9912	9956	16000	9396.46	8434.07	7700.287	7302.785	50.37
18-04-1996	10046	10447	10046	10269	111000	9439.32	8461.31	7740.767	7313.95	57.27
19-04-1996	10313	10313	10313	10313	2000	9483.96	8488.99	7779.753	7325.335	58.15
22-04-1996	10358	10358	10358	10358	9500	9528.6	8516.67	7816.96	7336.945	59.08
24-04-1996	10358	10537	10358	10403	6000	9574.14	8544.8	7854.167	7348.78	60.04
26-04-1996	10403	10403	10403	10403	2000	9615.22	8572.93	7889.587	7360.615	60.04
29-04-1996	10001	10358	10001	10358	11500	9658.08	8600.61	7922.92	7372.225	58.45
30-04-1996	10358	10358	10358	10358	1500	9699.16	8628.29	7955.067	7383.835	58.45
02-05-1996	10358	10358	10358	10358	1000	9736.66	8655.52	7987.213	7395.445	58.45
06-05-1996	10313	10313	10313	10313	2500	9771.48	8682.08	8019.353	7406.38	56.59
07-05-1996	10269	10313	9912	9912	47000	9798.28	8704.41	8043.76	7415.76	43.33
08-05-1996	9912	9912	9912	9912	3500	9825.08	8726.74	8072.333	7425.14	43.33
09-05-1996	9867	9867	9867	9867	500	9848.3	8749.51	8098.227	7433.845	42.05
10-05-1996	9867	9867	9867	9867	25000	9872.4	8773.17	8125.907	7442.55	42.05
14-05-1996	9822	9912	9822	9912	36500	9893.84	8798.18	8153.887	7451.93	43.97
15-05-1996	10090	10269	10090	10090	28500	9913.48	8825.41	8183.053	7462.2	50.91
17-05-1996	10269	10269	10269	10269	2500	9931.34	8853.99	8212.82	7473.81	56.71
20-05-1996	10358	10358	10358	10358	8500	9952.76	8883.46	8243.18	7485.865	59.29
21-05-1996	10358	10358	10313	10358	23000	9972.4	8912.93	8272.947	7497.92	59.29
22-05-1996	10358	10358	10358	10358	3500	9993.82	8942.84	8303.007	7509.975	59.29
24-05-1996	10224	10224	10224	10224	2000	10012.56	8970.97	8331.88	7521.36	53.32
27-05-1996	10269	10492	10269	10358	139500	10033.98	9000.88	8360.9	7533.415	57.89
29-05-1996	10358	10358	10358	10358	22500	10056.3	9031.24	8388.88	7546.36	57.89
30-05-1996	10269	10269	10269	10269	1500	10076.84	9062.27	8418.053	7561.985	53.83
04-06-1996	10269	10269	10269	10269	1500	10097.38	9090.85	8446.627	7578.95	53.83
05-06-1996	10224	10224	10224	10224	500	10116.12	9118.98	8476.093	7596.585	51.71
10-06-1996	10180	10180	10180	10180	1500	10133.98	9146.67	8504.673	7614.895	49.64
11-06-1996	10180	10180	10180	10180	1500	10151.84	9174.8	8533.253	7634.54	49.64
12-06-1996	10269	10358	10269	10358	13500	10173.26	9206.05	8563.613	7655.075	57.58
13-06-1996	10180	10358	10180	10180	62500	10189.34	9234.18	8592.487	7674.72	49.22
14-06-1996	10358	10358	10358	10358	47000	10208.98	9264.54	8621.36	7695.255	56.09
18-06-1996	10269	10358	10269	10358	9000	10228.62	9295.79	8648.74	7722.49	56.09
19-06-1996	10358	10537	10358	10537	32500	10251.84	9328.83	8676.127	7752.85	62.07
20-06-1996	10537	10537	10537	10537	10000	10273.28	9361.87	8701.727	7785.89	62.07
21-06-1996	10537	10715	10537	10715	19000	10298.28	9396.69	8727.92	7821.605	67.22
25-06-1996	10447	10537	10447	10537	11500	10319.72	9429.51	8752.927	7856.43	58.65
28-06-1996	10358	10358	10358	10358	1000	10332.22	9460.54	8776.74	7888.575	51.53
01-07-1996	10358	10358	10358	10358	3500	10339.36	9491.57	8800.847	7920.72	51.53
02-07-1996	10537	10537	10537	10537	15000	10335.8	9524.61	8824.66	7955.325	57.51
03-07-1996	10537	11430	10537	11296	86500	10338.48	9565.24	8852.34	7991.715	72.82
04-07-1996	10537	10894	10537	10894	230000	10334.92	9601.85	8876.153	8026.54	60.41
05-07-1996	10537	10537	10403	10403	35000	10328.68	9634.44	8896.1	8060.695	49.34
08-07-1996	10358	10403	10358	10403	50000	10322.44	9667.03	8915.447	8094.63	49.34
09-07-1996	10715	10805	10715	10805	97500	10320.66	9701.86	8937.473	8130.575	56.85
10-07-1996	10894	10894	10760	10760	204000	10321.56	9734.45	8959.8	8166.295	55.85
11-07-1996	10894	10894	10805	10894	271000	10326.92	9766.6	8982.42	8202.685	58.20
12-07-1996	10715	10715	10715	10715	185500	10337.62	9794.72	9003.847	8237.51	54.06
15-07-1996	10894	11251	10894	11251	68000	10362.62	9825.97	9028.847	8275.015	62.64
16-07-1996	11251	11251	11251	11251	3500	10388.52	9856.78	9054	8312.52	62.64
17-07-1996	10715	11251	10715	11251	6000	10416.2	9888.03	9078.707	8350.025	62.64
18-07-1996	11251	11251	11251	11251	15500	10442.1	9919.28	9103.413	8385.74	62.64
19-07-1996	11251	11251	11251	11251	8000	10461.74	9950.53	9128.12	8421.01	62.64
23-07-1996	11251	11251	11251	11251	4500	10480.5	9982.23	9152.827	8454.94	62.64
26-07-1996	11206	11206	11206	11206	1000	10497.46	10013.03	9176.933	8487.085	61.14
29-07-1996	10715	10715	10715	10715	13500	10503.7	10038.92	9197.767	8516.55	47.75
30-07-1996	10537	10537	10537	10537	2500	10506.38	10060.8	9217.413	8543.785	43.99
31-07-1996	10537	10715	10537	10715	105000	10513.52	10085.8	9238.247	8570.57	48.37
02-08-1996	10715	10760	10715	10715	48000	10520.66	10109.91	9259.08	8596.465	48.37
05-08-1996	10715	11162	10715	11162	87000	10536.74	10136.7	9282.593	8624.595	57.95
06-08-1996	11072	11206	11072	11206	232000	10554.6	10163.04	9306.253	8653.165	58.76
19-08-1996	10715	10715	10715	10715	500	10570.66	10184.47	9326.493	8675.485	47.70
20-08-1996	10715	10715	10537	10537	19000	10583.16	10204.12	9345.547	8700.04	44.44
21-08-1996	10537	10537	10537	10537	18500	10596.56	10222.43	9365.193	8722.81	44.44
28-08-1996	10715	10715	10715	10715	5000	10613.52	10242.96	9386.62	8747.81	48.52
03-09-1996	10715	10715	10715	10715	4000	10629.58	10261.71	9408.647	8772.81	48.52
04-09-1996	10715	10715	10715	10715	1000	10642.08	10277.78	9430.967	8797.81	48.52
05-09-1996	10760	10760	10760	10760	500	10651.9	10291.62	9453.293	8822.59	49.69
10-09-1996	10894	10894	10894	10894	500	10662.62	10307.69	9476.513	8848.04	53.10
16-09-1996	10939	10939	10894	10939	98000	10674.24	10323.32	9500.033	8873.27	54.23
17-09-1996	10939	10939	10939	10939	55000	10685.86	10339.84	9523.847	8898.72	54.23
18-09-1996	10939	10939	10939	10939	53500	10700.16	10356.36	9547.367	8923.95	54.23
19-09-1996	10939	10939	10939	10939	100000	10711.78	10372.88	9571.18	8948.62	54.23
23-09-1996	10983	11072	10983	11072	23500	10726.06	10391.18	9596.18	8973.175	58.20
24-09-1996	11608	11608	11251	11430	9000	10749.28	10413.06	9624.607	9000.86	66.62
25-09-1996	11072	11072	11072	11072	26500	10765.34	10431.36	9649.013	9026.305	54.75
26-09-1996	11117	11117	11117	11117	30000	10783.2	10449.66	9673.72	9052.87	55.82
27-09-1996	11117	11117	11117	11117	50000	10801.94	10467.96	9698.427	9078.99	55.82
30-09-1996	11430	11430	10983	10983	25500	10818	10484.92	9722.533	9104.44	51.62
01-10-1996	11072	11072	11072	11072	125500	10832.28	10502.77	9748.127	9130.78	54.09
02-10-1996	11072	11072	11072	11072	45000	10850.12	10519.73	9772.827	9156.895	54.09
03-10-1996	11162	11162	11072	11072	10000	10864.4	10536.69	9797.827	9182.12	54.09
07-10-1996	11072	11072	11072	11072	2500	10878.68	10553.65	9823.42	9206.225	54.09
08-10-1996	11072	11072	11072	11072	21000	10889.38	10570.61	9849.013	9229.44	54.09
09-10-1996	11072	11072	11072	11072	45500	10900.08	10586.68	9874.607	9251.315	54.09
10-10-1996	11028	11072	11028	11072	22500	10907.22	10602.75	9900.2	9272.745	54.09
11-10-1996	10983	10983	10983	10983	167000	10916.14	10617.93	9925.053	9293.73	49.82
15-10-1996	10939	10939	10894	10894	28000	10926.86	10629.54	9949.313	9314.27	45.91
16-10-1996	10894	10894	10849	10894	180000	10937.58	10638.47	9973.573	9335.03	45.91
17-10-1996	10805	10805	10805	10805	5000	10942.94	10639.37	9997.387	9354.23	42.09
18-10-1996	10805	10805	10715	10715	185000	10931.32	10634.9	10020.6	9372.085	38.59
22-10-1996	10626	10626	10626	10626	108500	10925.96	10630.44	10043.22	9388.605	35.44
23-10-1996	10715	10715	10715	10715	20000	10932.2	10630.44	10067.027	9405.125	40.65
25-10-1996	10939	10939	10939	10939	9000	10942.92	10632.68	10092.327	9422.315	51.29
28-10-1996	10983	11072	10983	11072	32000	10948.26	10634.46	10117.327	9440.17	56.30
29-10-1996	11162	11340	11162	11251	23500	10958.08	10639.82	10142.327	9459.37	61.97
31-10-1996	10983	10983	10983	10983	5500	10959.86	10643.39	10164.353	9476.78	51.25
20-11-1996	9677	9677	9677	9677	500	10939.1	10638.36	10176.18	9487.66	26.86
25-11-1996	10451	10451	10451	10451	5000	10923.1	10642.86	10191.68	9502.41	43.90
26-11-1996	9677	10451	9677	10451	85500	10907.1	10647.81	10206.887	9517.275	43.90
27-11-1996	9774	10161	9725	9774	12500	10877.56	10646.88	10217.873	9528.42	35.51
28-11-1996	10064	10064	10064	10064	45000	10853.82	10647.96	10230.793	9541.015	40.73
29-11-1996	10064	10644	10064	10644	158000	10841.68	10651.71	10247.58	9556.51	49.54
02-12-1996	10644	10741	10257	10644	285000	10829.54	10655.02	10264.667	9572.005	49.54
03-12-1996	10451	10499	10451	10499	159500	10815.4	10656.43	10280.487	9586.55	47.50
04-12-1996	10451	10451	10451	10451	67000	10810.12	10656.91	10295.987	9600.855	46.81
05-12-1996	10451	10451	10064	10451	73000	10808.4	10657.39	10310	9615.16	46.81
06-12-1996	10257	10257	10257	10257	30000	10799.24	10656.38	10323.613	9628.495	43.82
09-12-1996	9774	9774	9677	9677	20000	10778.48	10649.57	10332.767	9638.93	36.37
10-12-1996	9483	10064	9483	9919	107000	10753.62	10645.18	10342.34	9650.35	40.89
11-12-1996	9677	9919	9580	9919	283500	10727.88	10641.24	10351.32	9661.66	40.89
12-12-1996	9822	9870	9677	9870	69500	10710.98	10640.82	10359.973	9672.615	40.22
13-12-1996	9677	9967	9677	9967	240000	10699.58	10641.37	10369.273	9684.055	42.24
16-12-1996	9677	9677	9677	9677	1000	10682.38	10639.47	10375.747	9694.49	38.09
17-12-1996	9725	9725	9677	9677	30500	10661.62	10637.57	10382.513	9705.37	38.09
19-12-1996	9870	9870	9774	9774	75000	10642.8	10636.19	10388.74	9717.185	40.36
20-12-1996	9870	9870	9870	9870	2500	10625.9	10633.99	10393.82	9729.7	42.61
23-12-1996	9870	9967	9870	9967	18500	10610.04	10630.97	10397.76	9742.48	44.86
24-12-1996	9967	10064	9967	10064	55500	10593.44	10628.03	10402.94	9755.745	47.10
27-12-1996	10064	10838	10064	10838	337500	10591.42	10632.83	10412.687	9772.88	60.79
02-01-1997	10644	10644	10644	10644	15000	10585.52	10635.69	10421.733	9789.265	56.82
03-01-1997	10499	10499	10451	10451	76500	10575.76	10637.96	10429.493	9804.465	53.11
06-01-1997	10354	10354	10354	10354	31500	10564.06	10637.92	10436.607	9819.4	51.29
07-01-1997	10451	10451	10451	10451	214000	10551.64	10638.85	10444.667	9835.045	53.02
09-01-1997	10548	10644	10548	10644	31500	10535.92	10642.6	10454.013	9852.435	56.34
10-01-1997	10644	11322	10644	11273	131000	10539.94	10652.64	10467.553	9871.745	65.02
13-01-1997	11032	11612	11032	11612	155500	10549.84	10666.52	10483.053	9892.75	68.64
15-01-1997	11612	11999	11612	11999	31500	10567.48	10684.71	10501.133	9915.69	72.18
16-01-1997	11999	11999	11999	11999	500	10587.8	10702.9	10519.213	9938.85	72.18
20-01-1997	11225	11951	11225	11951	15000	10605.38	10718.83	10536.973	9962.44	71.02
21-01-1997	11902	12773	11419	12773	64500	10639.4	10744.76	10559.62	9989.47	77.62
22-01-1997	12580	12773	12580	12773	15500	10673.42	10768.91	10582.267	10016.725	77.62
23-01-1997	12580	12773	12580	12773	23500	10707.44	10793.06	10604.913	10044.425	77.62
24-01-1997	12773	12967	12773	12967	6000	10745.34	10817.36	10628.853	10073.095	79.02
27-01-1997	13160	13596	13160	13596	16000	10795.82	10847.95	10656.393	10104.91	82.80
28-01-1997	13644	13644	13644	13644	50000	10847.26	10877.24	10684.253	10136.965	83.05
29-01-1997	13596	13741	13596	13741	34000	10902.42	10909.28	10712.76	10169.395	83.57
30-01-1997	13741	13789	13741	13789	201000	10960.32	10943.59	10739.8	10202.065	83.83
31-01-1997	13789	13935	13789	13935	33500	11021.14	10979.36	10766.027	10235.465	84.65
04-02-1997	14128	14128	14128	14128	500	11087.6	11015.27	10788.78	10269.94	85.67
05-02-1997	14128	14128	14128	14128	38500	11155.86	11043.59	10808.553	10304.415	85.67
06-02-1997	14225	14225	14225	14225	50000	11227.84	11076.9	10829.573	10339.375	86.20
12-02-1997	14225	14322	14225	14322	72000	11299.98	11116.09	10853.62	10375.265	86.74
13-02-1997	14322	14322	14322	14322	132000	11367.64	11155.28	10877.667	10411.155	86.74
14-02-1997	14322	14322	14322	14322	111500	11432.64	11190.45	10900.52	10446.155	86.74
17-02-1997	14031	14031	14031	14031	5000	11488.24	11223.16	10922.627	10478.805	75.75
18-02-1997	14322	14322	14322	14322	10000	11555.02	11257.44	10947.267	10512.02	78.66
20-02-1997	14225	14273	14225	14273	188500	11646.94	11293.02	10974.553	10543.87	76.99
21-02-1997	14273	14273	14273	14273	78000	11723.38	11323.24	11003.033	10574.605	76.99
24-02-1997	14273	14273	14273	14273	25000	11799.82	11353.46	11031.813	10605.12	76.99
26-02-1997	14273	14273	14128	14128	327500	11886.9	11382.23	11060.22	10635.13	71.37
27-02-1997	14273	14902	14273	14902	224500	11983.66	11418.74	11093.193	10669.01	79.83
28-02-1997	14806	14806	14709	14709	56500	12064.96	11453.32	11122.793	10701.925	73.96
04-03-1997	14515	14515	14515	14515	500	12142.38	11485.96	11150.807	10734.095	68.51
05-03-1997	14322	14322	14322	14322	1000	12218.84	11517.12	11177.233	10765.075	63.49
06-03-1997	14322	14322	14322	14322	26500	12296.26	11553.19	11203.36	10796.055	63.49
10-03-1997	14322	14322	14225	14225	150000	12371.74	11590.07	11228.84	10825.435	60.89
11-03-1997	14225	14322	14225	14322	180500	12453.04	11626.14	11255.267	10855.97	62.54
12-03-1997	14273	14322	14273	14322	15000	12545.94	11662.21	11281.693	10886.06	62.54
13-03-1997	14031	14031	13935	13935	44000	12626.26	11689.94	11305.54	10913.32	52.32
17-03-1997	14080	14080	14080	14080	25000	12709.48	11718.68	11330.653	10940.86	55.27
18-03-1997	14080	14080	14031	14031	91000	12792.7	11751.84	11358.113	10968.155	54.06
19-03-1997	14031	14031	13886	13935	207000	12872.06	11785.82	11384.933	10994.97	51.66
20-03-1997	13935	13935	13935	13935	100000	12957.22	11819.8	11412.053	11021.115	51.66
27-03-1997	13886	13935	13886	13935	45000	13042.38	11852	11439.173	11047.48	51.66
01-04-1997	13935	13935	13935	13935	5000	13125.6	11884.2	11465.993	11072.955	51.66
02-04-1997	13741	13741	13741	13741	54000	13203.02	11914.46	11490.333	11096.12	46.10
03-04-1997	13354	13354	13354	13354	500	13270.76	11940.4	11510.9	11116.01	37.44
04-04-1997	13644	13741	13644	13741	5500	13344.3	11968.87	11533.453	11138.28	47.96
07-04-1997	13644	13644	13644	13644	15000	13400.42	11995.92	11555.36	11159.62	45.88
08-04-1997	13596	13596	13548	13596	16000	13459.46	12022.49	11576.947	11181.165	44.84
10-04-1997	13596	13596	13596	13596	5000	13522.36	12049.06	11599.427	11202.71	44.84
17-04-1997	13596	13596	13596	13596	17500	13587.2	12075.63	11621.013	11224.255	44.84
24-04-1997	13741	13741	13741	13741	5000	13653	12102.32	11643.567	11246.75	49.18
25-04-1997	13160	13160	13160	13160	500	13703.32	12119.62	11662.84	11266.34	36.72
02-05-1997	13548	13548	13548	13548	1000	13748.82	12144.38	11684.7	11287.87	46.47
13-05-1997	13160	13160	13160	13160	500	13779.78	12164.81	11704.273	11307.235	39.86
14-05-1997	13935	13935	13935	13935	5000	13818.5	12192.99	11729.307	11330.475	53.96
15-05-1997	13548	13548	13548	13548	500	13849.48	12218.64	11751.76	11351.78	47.92
16-05-1997	13548	13548	12967	12967	10500	13869.8	12237.59	11769.153	11370.18	40.57
19-05-1997	13257	13354	13257	13354	7500	13881.42	12260.41	11790.313	11390.07	46.46
26-05-1997	13160	13354	13160	13354	26000	13893.04	12283.23	11810.287	11409.96	46.46
27-05-1997	13354	13548	13354	13548	78000	13908.54	12307.99	11831.553	11430.82	49.37
28-05-1997	13354	13548	13354	13548	5000	13920.16	12332.75	11851.627	11451.68	49.37
30-05-1997	13548	13548	13548	13548	27000	13919.2	12357.51	11871.7	11472.095	49.37
09-06-1997	13160	13257	13160	13257	65000	13911.46	12379.36	11888.647	11491.055	44.80
12-06-1997	13160	13160	13160	13160	9000	13899.84	12401.13	11906.133	11509.53	43.36
13-06-1997	13160	13548	13160	13548	65500	13895.02	12427.67	11927.4	11528.605	50.25
16-06-1997	13451	13548	13451	13548	5000	13887.28	12454.21	11948.667	11546.34	50.25
17-06-1997	13548	13548	13548	13548	7500	13875.68	12481.64	11968.74	11560.505	50.25
18-06-1997	13741	13741	13741	13741	30000	13867.94	12511.9	11985.04	11573.4	53.75
23-06-1997	13741	13741	13548	13548	60500	13854.4	12541.12	12002.733	11585.78	49.97
26-06-1997	13548	13548	13354	13354	44000	13835.04	12567.51	12022.407	11598.975	46.43
30-06-1997	13354	13354	13354	13354	30000	13815.68	12591.66	12042.08	11612.17	46.43
01-07-1997	13160	13160	13160	13160	20000	13792.44	12612.54	12057.78	11623.5	42.91
02-07-1997	13160	13160	13160	13160	115000	13775.02	12631.63	12073.78	11635.725	42.91
03-07-1997	13160	13160	13160	13160	40000	13751.78	12653.4	12088.887	11648.395	42.91
04-07-1997	13160	13160	13160	13160	132500	13729.52	12688.23	12105.187	11663.295	42.91
09-07-1997	13064	13064	13064	13064	32000	13705.34	12714.36	12117.273	11678.61	40.85
10-07-1997	12967	12967	12967	12967	20000	13679.22	12739.52	12128.713	11693.665	38.82
11-07-1997	12773	12773	12773	12773	25000	13652.12	12769.51	12138.86	11708.195	35.06
14-07-1997	12677	12677	12628	12677	130000	13607.62	12795.64	12148.367	11721.8	33.35
15-07-1997	12677	12677	12628	12628	200000	13566	12815.48	12157.547	11733.595	32.47
16-07-1997	12677	12677	12580	12580	70000	13527.3	12834.84	12166.407	11744.93	31.60
18-07-1997	12580	12580	12580	12580	75000	13492.46	12855.65	12175.567	11756.04	31.60
21-07-1997	12628	12677	12628	12628	167500	13458.58	12877.42	12188.32	11767.165	33.67
22-07-1997	12677	12725	12677	12677	71500	13427.62	12899.68	12202.587	11778.535	35.80
23-07-1997	12773	13548	12773	13160	203500	13404.38	12928.71	12218.887	11792.545	52.17
24-07-1997	12967	13257	12580	12580	552000	13369.54	12957.74	12231.32	11803.655	39.23
25-07-1997	12870	13064	12483	12967	1039000	13350.18	12988.22	12243.353	11816.7	48.42
28-07-1997	15096	15483	14806	14999	793000	13368.56	13039.02	12268.64	11840.13	72.19
29-07-1997	14999	15144	14999	14999	1122500	13387.92	13090.31	12297.2	11865.565	72.19
30-07-1997	15047	15096	14612	14902	1001500	13407.26	13139.66	12326.3	11890.515	70.40
31-07-1997	14902	15047	14806	15047	919000	13429.5	13193.36	12356.367	11916.415	71.54
01-08-1997	15047	15483	15047	15289	2319000	13456.58	13249.48	12386.86	11943.525	73.38
04-08-1997	15289	15386	15096	15338	1555500	13484.64	13305.12	12417.68	11970.655	73.75
05-08-1997	15483	15483	15434	15483	114000	13519.48	13361.25	12449.467	11997.62	74.87
06-08-1997	15434	15483	15338	15483	162500	13562.06	13416.41	12480.953	12023.69	74.87
07-08-1997	15096	15096	15096	15096	5000	13589.16	13466.73	12508.967	12047.38	66.17
08-08-1997	14660	14660	14660	14660	5000	13609.48	13504.95	12533.773	12068.89	57.99
11-08-1997	14322	14322	14322	14322	10000	13624	13541.73	12556.327	12088.71	52.57
12-08-1997	14225	14225	14080	14080	225500	13633.68	13578.02	12577.267	12107.99	49.03
13-08-1997	13935	13935	13935	13935	6000	13640.46	13613.83	12597.24	12125.875	46.99
15-08-1997	13886	13935	13886	13935	19000	13644.34	13648.67	12616.327	12143.76	46.99
18-08-1997	13548	13548	12773	12773	7500	13636.6	13669.96	12625.28	12156.28	33.89
20-08-1997	12822	12822	12773	12773	15500	13621.1	13684.96	12636.62	12168.8	33.89
21-08-1997	12822	12822	12773	12773	27500	13613.36	13696.57	12647.66	12181.545	33.89
22-08-1997	12580	13548	12193	13548	193000	13605.62	13712.06	12663.867	12198.385	46.35
25-08-1997	13514	13514	13514	13514	37500	13604.94	13727.21	12680.74	12215.055	45.94
26-08-1997	12870	12870	12870	12870	25000	13603	13736.4	12692.727	12227.615	38.93
01-09-1997	12870	12870	12870	12870	5000	13593.32	13737.37	12704.713	12241.065	38.93
02-09-1997	12778	12778	12778	12778	500	13581.8	13737.42	12716.087	12253.165	37.97
08-09-1997	14709	14893	14709	14893	77500	13608.7	13758.62	12741.56	12275.84	61.48
09-09-1997	14709	14709	14709	14709	20000	13631.92	13776.04	12765.807	12296.7	59.37
10-09-1997	14341	14341	14341	14341	1000	13647.78	13783.49	12787.6	12315.72	55.29
11-09-1997	14341	14341	13973	13973	23000	13662.1	13786.78	12806.94	12332.01	51.48
12-09-1997	13973	13973	13973	13973	12000	13678.36	13789.1	12826.873	12349.19	51.48
15-09-1997	13973	14157	13973	14157	6000	13690.54	13792.78	12848.627	12368.185	53.34
16-09-1997	13238	13238	13238	13238	5000	13684.34	13785.81	12864.253	12382.585	44.20
17-09-1997	12686	12686	12502	12502	72500	13663.42	13769.55	12875.567	12392.41	38.51
19-09-1997	12502	12502	11767	12502	22500	13638.64	13753.29	12887.48	12398.44	38.51
22-09-1997	11767	12135	11767	12135	33500	13610.38	13732.39	12897.54	12404.645	35.84
23-09-1997	12135	12135	11951	11951	5000	13582.32	13708.68	12905.78	12412.385	34.55
24-09-1997	11951	11951	11767	11767	6000	13550.58	13683.13	12911.3	12419.205	33.26
26-09-1997	11767	11767	11767	11767	6000	13522.72	13657.58	12915.933	12424.015	33.26
29-09-1997	11767	11767	11767	11767	7000	13494.86	13634.94	12919.373	12429.05	33.26
30-09-1997	11767	11767	11767	11767	1000	13467	13609.39	12924.6	12433.415	33.26
01-10-1997	11399	11399	11399	11399	1000	13431.78	13580.65	12936.08	12436.835	30.22
02-10-1997	11032	11032	10848	10848	4000	13387.46	13546.4	12938.727	12434.82	26.33
06-10-1997	8825	9928	8090	8825	116500	13304.62	13491.92	12927.887	12422.69	17.46
08-10-1997	8641	8641	8641	8641	100000	13221.98	13437.05	12920.333	12409.64	16.91
09-10-1997	8825	8825	8090	8090	150000	13130.24	13368.93	12907.173	12393.835	15.33
10-10-1997	8090	8090	7722	7906	114000	13035.8	13300.9	12888.92	12377.11	14.83
13-10-1997	7906	7906	7538	7538	423500	12934.96	13231.13	12868.213	12358.545	13.86
14-10-1997	7538	7538	7354	7354	52500	12830.44	13161.45	12847.247	12339.285	13.39
15-10-1997	7538	9009	7354	7538	3627500	12728.64	13093.61	12827.827	12323.4	16.45
16-10-1997	7538	7538	6987	7354	1256500	12622.18	13024.9	12807.18	12307.485	15.85
17-10-1997	7171	7171	6987	6987	356500	12498.72	12951.55	12785.38	12288.845	14.69
20-10-1997	6619	6619	6251	6619	22500	12379.5	12874.52	12764.993	12268.365	13.62
21-10-1997	6619	6619	5332	6251	228500	12245.18	12797.68	12740.54	12243.81	12.62
22-10-1997	6067	6067	4780	4780	1691500	12040.8	12704.68	12706.28	12211.68	9.61
23-10-1997	4780	4780	3861	4413	2530000	11829.08	12608.5	12669.9	12180.17	9.03
24-10-1997	4413	4596	4413	4413	1307000	11619.3	12513.28	12632.873	12149.55	9.03
27-10-1997	4413	4596	4413	4596	916000	11410.28	12419.89	12599	12119.845	12.09
28-10-1997	4045	4229	3861	3861	1222500	11181.72	12319.15	12560.227	12085.575	10.55
29-10-1997	4229	4229	3677	4045	2612500	10955.86	12220.25	12522.033	12052.225	13.52
30-10-1997	4045	4596	4045	4413	3429500	10734.46	12126.97	12485.653	12020.715	19.29
31-10-1997	4413	4780	4045	4229	5320500	10509.38	12035.72	12447.4	11988.06	18.62
03-11-1997	4413	4780	4229	4229	3620500	10292.04	11940.6	12408.5	11954.735	18.62
04-11-1997	4413	4413	4045	4045	1042000	10079.74	11844.61	12363.213	11920.265	17.90
05-11-1997	4229	4413	4229	4229	1217000	9877.88	11750.94	12320.447	11886.715	21.18
06-11-1997	4229	4229	3677	3677	1593000	9669.82	11651.75	12275.287	11850.405	18.76
07-11-1997	3677	3677	3493	3493	1300000	9460.98	11550.72	12229.547	11813.175	18.02
10-11-1997	3493	3493	3126	3126	2091500	9244.8	11444.57	12180.713	11773.445	16.61
11-11-1997	3126	3126	2758	2758	3500000	9044.5	11340.55	12128.14	11730.085	15.32
12-11-1997	2942	3309	2942	3309	7840000	8855.22	11238.16	12075.047	11691.27	24.76
13-11-1997	3309	3861	3126	3861	10367500	8676.98	11145.17	12023.373	11654.99	32.83
14-11-1997	3861	4596	3861	4229	22211500	8490.6	11048.11	11971.573	11620.55	37.63
17-11-1997	4413	4596	4045	4229	6693500	8304.9	10954.92	11919.773	11586.78	37.63
18-11-1997	4229	4229	3677	3677	3705500	8121.04	10862.02	11864.613	11549.805	33.47
19-11-1997	3677	3677	3309	3309	3623000	7929.82	10761.57	11801.52	11510.99	31.01
20-11-1997	3126	3126	2942	3126	4680000	7736.78	10659.29	11737.207	11471.26	29.83
21-11-1997	3126	3126	2942	3126	1125500	7501.44	10555.07	11672.893	11431.53	29.83
24-11-1997	3309	3493	3309	3309	3072500	7273.44	10452.68	11608.507	11392.715	32.79
25-11-1997	3126	3309	2942	2942	3984000	7045.46	10346.62	11537.48	11352.065	30.05
26-11-1997	2942	3126	2942	2942	1685000	6824.84	10243.47	11466.133	11311.415	30.05
27-11-1997	2942	3126	2942	3126	310000	6607.9	10143.13	11395.367	11272.13	33.29
01-12-1997	3126	3126	2942	2942	925000	6383.6	10037.07	11323.053	11232.37	31.71
02-12-1997	2942	2942	2758	2942	1005000	6177.68	9931.01	11249.767	11192.61	31.71
03-12-1997	2942	3126	2758	3126	3368000	5990.16	9826.79	11176.42	11154.215	35.27
04-12-1997	3309	3309	3126	3126	565500	5802.64	9720.64	11103.073	11116.27	35.27
05-12-1997	3126	3677	3126	3677	6991000	5633.48	9621.93	11032.753	11081.525	45.20
08-12-1997	3493	3861	3493	3493	3243000	5464.32	9523.32	10960.56	11045.415	42.83
09-12-1997	3309	3493	3309	3493	2529500	5298.84	9424.71	10888.367	11008.185	42.83
10-12-1997	3309	3309	3309	3309	1098000	5129.68	9326.2	10814.947	10969.37	40.39
11-12-1997	3309	3309	3126	3126	706000	4956.86	9225.86	10742.247	10928.745	38.06
12-12-1997	3126	3126	2758	2942	3026000	4780.36	9123.68	10666.38	10888.54	35.82
15-12-1997	2942	3126	2758	3126	1413500	4614.9	9023.34	10592.067	10855.785	39.64
16-12-1997	3126	3126	2942	3126	841000	4460.46	8923.96	10517.753	10819.16	39.64
17-12-1997	3126	3309	3126	3126	1276000	4346.48	8825.55	10443.44	10782.535	39.64
18-12-1997	3126	3126	3126	3126	48000	4236.18	8729.08	10370.093	10749.295	39.64
19-12-1997	3309	3309	3309	3309	1659000	4140.56	8635.4	10292.807	10715.52	44.09
22-12-1997	3309	3493	3309	3493	902500	4052.3	8544.05	10218.033	10679.765	48.23
23-12-1997	3493	3677	3493	3677	441000	3975.08	8455.02	10145.78	10644.93	52.05
24-12-1997	3493	3677	3309	3493	999500	3897.86	8364.15	10073.587	10609.9	48.22
29-12-1997	3493	3493	3493	3493	87500	3816.96	8272.8	10001.393	10575.11	48.22
30-12-1997	3493	3493	3493	3493	583000	3739.74	8180.96	9929.847	10540.32	48.22
02-01-1998	3677	3677	3493	3493	70500	3669.86	8084.29	9857.653	10506.5	48.22
05-01-1998	3493	3493	3309	3309	359000	3603.66	7991.58	9784.233	10474.66	43.87
06-01-1998	3309	3677	3309	3493	702000	3548.5	7896.84	9714.62	10442.53	48.84
07-01-1998	3309	3493	3309	3493	1033000	3522.76	7781.78	9644.04	10410.4	48.84
08-01-1998	3309	3309	3126	3309	924000	3500.68	7664.88	9572.56	10377.595	44.29
09-01-1998	3309	3309	3126	3309	384500	3478.6	7548.95	9501.72	10344.305	44.29
12-01-1998	3309	3309	3126	3126	297500	3449.2	7429.74	9429.66	10311.55	40.00
13-01-1998	3309	3309	3309	3309	193000	3438.16	7309.94	9358.82	10279.71	45.67
14-01-1998	3309	3309	3309	3309	428500	3423.44	7189.65	9287.98	10247.385	45.67
15-01-1998	3309	3309	3126	3309	373000	3401.36	7067.91	9218.433	10214.58	45.67
16-01-1998	3126	3677	3126	3493	869500	3386.64	6948.01	9152.693	10182.21	51.44
19-01-1998	3677	3861	3677	3677	2084000	3375.6	6833.82	9085.6	10150.275	56.41
20-01-1998	3677	3861	3677	3861	1457000	3371.92	6725.83	9020.38	10115.39	60.75
21-01-1998	3861	4229	3677	3861	2118000	3364.56	6621.22	8955.48	10081.475	60.75
22-01-1998	3861	3861	3677	3861	459000	3368.24	6519.03	8890.58	10048.525	60.75
23-01-1998	3677	3677	3493	3677	1005500	3371.92	6416.45	8824.453	10015.14	54.04
26-01-1998	3493	3493	3493	3493	43000	3379.26	6312.03	8756.133	9980.35	48.29
27-01-1998	3493	3677	3309	3309	828000	3390.28	6217.39	8690.46	9943.675	43.33
28-01-1998	3309	3677	3309	3677	1556000	3397.64	6126.43	8624.653	9905.695	53.60
02-02-1998	3677	3861	3677	3677	1735000	3393.96	6035.47	8561.433	9866.02	53.60
03-02-1998	3861	4045	3861	3861	1341000	3386.6	5938.6	8494.273	9825.33	58.01
04-02-1998	3861	4413	3861	4229	5446500	3386.6	5845.75	8432.147	9786.48	65.15
05-02-1998	4229	4413	4045	4413	3584500	3401.32	5761.18	8375.12	9748.79	68.07
06-02-1998	4413	4596	4229	4229	554500	3419.72	5674.77	8314.287	9706.07	62.43
09-02-1998	4413	4413	3861	4045	1579000	3438.1	5587.44	8252.227	9662.43	57.32
10-02-1998	4229	4596	4229	4413	1387500	3463.84	5482.64	8191.327	9620.63	63.72
11-02-1998	4413	4596	4045	4045	1158500	3478.56	5376	8127.973	9576.02	54.86
12-02-1998	4045	4045	3677	3861	1592000	3496.94	5271.2	8063.393	9527.345	51.04
13-02-1998	3677	3677	3309	3493	1216000	3507.96	5166.4	7998.3	9476.59	44.38
16-02-1998	3309	3493	3126	3493	3847500	3515.3	5061.6	7933.853	9425.35	44.38
17-02-1998	3493	3493	3309	3493	634500	3526.32	4954.96	7866.82	9373.87	44.38
18-02-1998	3493	3677	3493	3493	2218000	3537.34	4857.51	7799.787	9321.66	44.38
19-02-1998	3861	4229	3861	4229	1732500	3559.4	4774.78	7737.66	9272.165	58.83
20-02-1998	4229	4229	4045	4229	622500	3581.46	4692.05	7674.247	9222.67	58.83
23-02-1998	4045	4045	3677	3677	301500	3581.46	4607.47	7608.44	9169.93	47.99
24-02-1998	3861	3861	3861	3861	274500	3588.82	4526.57	7545.153	9117.625	51.22
25-02-1998	3677	3861	3677	3861	503500	3596.18	4447.51	7481.867	9065.32	51.22
26-02-1998	3861	3861	3677	3861	781500	3607.22	4368.45	7419.873	9013.015	51.22
27-02-1998	3861	4229	3677	4229	1045500	3629.28	4293.07	7360.333	8964.005	57.76
02-03-1998	4045	4045	4045	4045	27500	3651.34	4215.85	7299.567	8912.62	53.87
03-03-1998	4045	4229	4045	4229	1424500	3673.4	4144.15	7240.027	8862.4	56.99
04-03-1998	4045	4045	4045	4045	428000	3691.78	4076.12	7179.9	8811.26	53.12
05-03-1998	4045	4045	4045	4045	679000	3710.16	4028.32	7120.42	8760.12	53.12
06-03-1998	3861	3861	3861	3861	32500	3724.86	3980.52	7061.007	8708.785	49.24
09-03-1998	3861	4045	3861	3861	444500	3735.9	3938.23	7002.233	8653.58	49.24
10-03-1998	3861	3861	3861	3861	42000	3743.26	3897.78	6943.787	8599.34	49.24
11-03-1998	3861	3861	3861	3861	37000	3746.94	3861.01	6885.66	8546.07	49.24
12-03-1998	4045	4045	3861	3861	293500	3754.3	3826.08	6827.533	8493.765	49.24
13-03-1998	3861	3861	3861	3861	10000	3761.66	3789.31	6769.087	8441.46	49.24
16-03-1998	3861	3861	3861	3861	7000	3769.02	3754.38	6710.313	8389.64	49.24
17-03-1998	4045	4045	3861	4045	1566000	3780.06	3724.96	6649.547	8338.255	54.79
18-03-1998	3861	3861	3861	3861	163000	3791.1	3697.38	6591.42	8285.95	49.02
19-03-1998	3861	3861	3861	3861	5000	3798.46	3673.48	6530.713	8235.58	49.02
20-03-1998	3861	4045	3861	3861	862000	3805.82	3664.29	6456.46	8184.485	49.02
23-03-1998	4045	4229	3861	4229	919000	3824.22	3662.45	6384.66	8135.475	59.64
24-03-1998	4045	4045	3861	4045	148000	3838.94	3658.77	6312.28	8086.025	53.62
25-03-1998	3861	3861	3861	3861	12500	3853.64	3651.42	6237.707	8035.655	48.37
26-03-1998	4045	4229	4045	4045	647000	3868.36	3653.26	6162.747	7986.205	53.30
27-03-1998	4229	4229	4045	4229	987000	3886.76	3655.1	6088.687	7937.675	57.65
30-03-1998	4229	4229	4045	4045	380500	3901.48	3651.42	6012.433	7889.195	52.39
01-04-1998	4045	4229	4045	4045	547500	3912.52	3649.58	5936.18	7842.65	52.39
02-04-1998	4045	4045	3861	3861	78000	3916.2	3645.9	5861.28	7793.25	47.38
03-04-1998	4045	4045	3861	4045	182500	3919.88	3645.9	5790.513	7745.255	52.29
06-04-1998	3861	4045	3493	3493	836500	3912.52	3638.54	5718.32	7694.74	40.17
08-04-1998	3677	3677	3677	3677	130000	3908.84	3638.54	5648.967	7645.145	44.77
09-04-1998	3677	3677	3493	3493	205000	3905.16	3638.54	5579.353	7594.63	41.35
13-04-1998	3677	3677	3677	3677	21500	3908.84	3644.05	5510.967	7544.31	45.81
14-04-1998	3493	3493	3493	3493	11000	3912.52	3651.4	5449.1	7495.975	42.34
15-04-1998	3677	3677	3309	3309	525500	3905.16	3651.4	5386.007	7444.78	39.15
16-04-1998	3309	3309	3126	3309	109500	3897.8	3645.88	5322.913	7395.525	39.15
17-04-1998	3126	3126	3126	3126	396000	3883.1	3634.85	5253.433	7341.48	36.02
20-04-1998	3126	3309	2942	3126	272500	3861.04	3623.82	5184.18	7289.37	36.02
21-04-1998	3126	3126	3126	3126	140000	3835.3	3618.31	5119.22	7240.165	36.02
22-04-1998	3126	3126	3126	3126	11000	3813.24	3616.48	5054.26	7189.025	36.02
23-04-1998	3309	3309	3126	3309	43000	3798.52	3618.31	4991.133	7138.8	42.23
24-04-1998	3126	3126	3126	3126	4000	3772.78	3618.31	4912.687	7086.69	38.23
27-04-1998	3309	3309	3126	3126	32500	3754.4	3616.48	4835.467	7034.58	38.23
29-04-1998	3126	3126	2942	2942	82000	3736.02	3616.48	4759.473	6981.55	34.43
30-04-1998	2942	3126	2942	3126	20000	3728.68	3618.32	4687.16	6930.895	40.77
01-05-1998	3126	3309	3126	3126	140000	3721.34	3618.32	4614.847	6880.725	40.77
04-05-1998	3126	3126	3126	3126	31000	3714	3620.16	4541.307	6828.615	40.77
05-05-1998	2942	2942	2942	2942	70000	3702.98	3620.16	4472.667	6775.585	36.38
06-05-1998	2758	2758	2574	2574	163500	3669.88	3614.64	4406.48	6720.715	29.53
07-05-1998	2758	2942	2758	2758	457500	3640.46	3610.96	4341.52	6665.8	36.02
08-05-1998	2942	3309	2758	3309	605500	3633.1	3607.28	4282.68	6614.605	50.67
13-05-1998	3126	3126	2942	3126	296000	3618.4	3603.61	4223.847	6563.465	46.83
18-05-1998	2758	2758	2574	2574	7500	3592.66	3594.42	4162.56	6509.565	37.59
25-05-1998	2942	2942	2942	2942	48500	3574.28	3590.75	4103.727	6458.475	45.34
26-05-1998	2758	2758	2758	2758	5000	3544.86	3587.07	4043.667	6406.465	42.50
27-05-1998	2758	2758	2574	2574	33000	3515.44	3583.39	3982.38	6353.535	39.81
28-05-1998	2574	2574	2574	2574	40500	3482.34	3577.87	3923.547	6300.605	39.81
29-05-1998	2574	2574	2574	2574	89500	3452.92	3572.35	3868.387	6248.155	39.81
01-06-1998	2758	2758	2758	2758	70000	3427.18	3568.67	3827.94	6197.11	44.21
02-06-1998	2574	2574	2574	2574	27500	3401.44	3563.15	3787.493	6146.115	40.98
03-06-1998	2390	2390	2390	2390	9000	3372.02	3553.96	3749.493	6094.68	38.00
04-06-1998	2390	2574	2390	2574	5000	3346.28	3544.77	3713.947	6044.41	42.51
05-06-1998	2574	2574	2574	2574	27500	3320.54	3533.74	3680.853	5994.38	42.51
08-06-1998	2390	2574	2390	2574	7000	3294.8	3524.55	3648.987	5944.35	42.51
09-06-1998	2390	2390	2206	2206	21500	3261.7	3511.68	3613.44	5892.24	35.97
10-06-1998	2206	2206	2206	2206	5000	3228.6	3498.81	3579.12	5839.885	35.97
16-06-1998	1655	1655	1655	1655	1000	3180.8	3480.43	3543.573	5782.36	28.38
17-06-1998	1655	1655	1655	1655	15500	3136.68	3463.89	3510.48	5727.735	28.38
18-06-1998	2206	2206	2206	2206	15500	3103.58	3451.02	3483.513	5673.93	42.46
25-06-1998	2022	2022	2022	2022	6500	3066.8	3436.31	3465.127	5609.045	39.65
26-06-1998	1839	1839	1655	1655	98500	3015.32	3419.77	3446.74	5542.325	34.73
29-06-1998	1839	1839	1287	1471	248000	2963.84	3401.39	3427.127	5475.17	32.55
30-06-1998	1655	1655	1471	1471	198500	2916.04	3384.84	3406.293	5407.29	32.55
01-07-1998	1471	1471	1287	1287	213000	2860.88	3364.62	3389.133	5337.28	30.34
02-07-1998	1471	1655	1471	1471	1302000	2805.72	3346.24	3371.973	5267.945	35.09
03-07-1998	1471	1471	1103	1103	5064500	2746.88	3324.18	3349.907	5196.045	30.59
07-07-1998	1287	1655	1287	1471	2313000	2695.4	3303.96	3331.52	5125.985	39.00
08-07-1998	1471	1471	1287	1287	386500	2643.92	3280.06	3311.907	5056.94	36.62
09-07-1998	1287	1655	1287	1471	1828500	2592.44	3256.16	3294.747	4990.995	40.54
10-07-1998	1471	1655	1471	1655	973500	2555.68	3234.1	3277.587	4927.66	44.25
13-07-1998	1655	1839	1471	1655	1862000	2515.24	3212.04	3264.107	4865.535	44.25
14-07-1998	1655	1839	1655	1839	401000	2482.16	3193.66	3253.08	4805.055	48.02
15-07-1998	1839	2206	1655	2206	7222500	2452.74	3180.79	3246.947	4746.41	54.61
16-07-1998	2390	2758	2390	2574	3712000	2434.36	3173.44	3245.72	4695.415	60.07
17-07-1998	2574	2758	2390	2390	4455500	2415.98	3160.57	3239.593	4643.5	56.41
20-07-1998	2390	2574	2206	2574	1251000	2401.28	3149.54	3231.013	4592.505	59.09
21-07-1998	2574	2574	2390	2390	154000	2386.56	3134.83	3218.753	4536.715	55.42
22-07-1998	2390	2390	2206	2206	354000	2368.16	3114.6	3205.267	4480.175	51.95
23-07-1998	2390	2390	2206	2206	240500	2349.76	3092.53	3195.46	4426.855	51.95
24-07-1998	2206	2206	2206	2206	318000	2331.36	3072.3	3188.107	4373.535	51.95
27-07-1998	2206	2206	2206	2206	161500	2309.3	3053.91	3181.973	4320.675	51.95
28-07-1998	2206	2574	2022	2022	5520500	2287.22	3030	3174.613	4256.32	47.91
29-07-1998	2022	2206	2022	2206	208000	2268.82	3011.61	3167.26	4193.805	51.93
30-07-1998	2022	2390	2022	2206	2801500	2254.1	2995.06	3162.353	4133.13	51.93
31-07-1998	2390	2390	2206	2206	731500	2235.7	2982.19	3157.447	4074.295	51.93
03-08-1998	2206	2206	2022	2022	47000	2213.62	2967.48	3150.087	4014.54	47.36
04-08-1998	2022	2022	2022	2022	2500	2191.54	2952.77	3143.953	3953.865	47.36
05-08-1998	2022	2022	2022	2022	770000	2173.14	2938.06	3137.82	3897.785	47.36
06-08-1998	2022	2022	2022	2022	15000	2162.1	2915.99	3130.46	3845.385	47.36
07-08-1998	2022	2022	1839	1839	30500	2143.72	2892.09	3121.88	3792.07	42.37
10-08-1998	2022	2022	2022	2022	163500	2117.98	2875.54	3110.847	3741.505	48.24
11-08-1998	1839	1839	1839	1839	62500	2092.24	2855.32	3099.82	3690.945	43.47
12-08-1998	2022	2022	1839	2022	127500	2081.2	2836.93	3090.013	3642.22	48.91
13-08-1998	2022	2022	2022	2022	30000	2062.8	2818.54	3081.433	3593.495	48.91
14-08-1998	1839	2022	1839	2022	167500	2048.08	2796.47	3074.073	3544.77	48.91
18-08-1998	2022	2022	1839	1839	4500	2033.38	2774.41	3066.72	3495.13	43.66
19-08-1998	1839	1839	1839	1839	42500	2018.68	2750.51	3058.14	3447.33	43.66
20-08-1998	1839	2022	1839	2022	203500	2007.64	2730.28	3050.78	3403.2	49.90
21-08-1998	1839	1839	1839	1839	317000	1989.26	2708.22	3042.2	3368.27	44.59
24-08-1998	1655	1655	1655	1655	13000	1970.88	2686.16	3032.393	3333.34	39.97
25-08-1998	1655	1655	1655	1655	50000	1956.18	2664.1	3021.367	3301.165	39.97
26-08-1998	1839	1839	1839	1839	372500	1941.48	2643.88	3010.34	3270.83	46.40
27-08-1998	1839	1839	1839	1839	633500	1926.78	2623.66	2998.087	3242.335	46.40
28-08-1998	1839	1839	1839	1839	533000	1912.08	2603.44	2987.06	3214.76	46.40
31-08-1998	1839	1839	1655	1655	1028000	1901.06	2581.38	2974.807	3185.345	40.93
01-09-1998	1471	1655	1471	1655	255000	1890.04	2559.32	2962.553	3156.85	40.93
02-09-1998	1655	1655	1471	1471	83500	1886.36	2533.58	2949.073	3129.27	36.00
04-09-1998	1471	1655	1471	1655	827500	1886.36	2511.52	2938.047	3104.45	43.35
07-09-1998	1839	2022	1839	1839	1376500	1879.02	2491.3	2927.02	3082.39	49.58
08-09-1998	1839	1839	1655	1655	50500	1871.68	2469.24	2914.767	3066.765	44.33
09-09-1998	1655	1655	1655	1655	49500	1871.68	2443.5	2903.74	3052.975	44.33
10-09-1998	1655	1655	1655	1655	826000	1875.36	2419.6	2892.713	3039.185	44.33
11-09-1998	1655	1655	1655	1655	120000	1879.04	2397.54	2882.907	3024.48	44.33
14-09-1998	1655	1655	1655	1655	27500	1886.4	2373.64	2871.88	3013.45	44.33
15-09-1998	1655	1655	1471	1471	601500	1886.4	2346.06	2859.627	3000.58	38.43
16-09-1998	1471	1471	1471	1471	50000	1893.76	2320.32	2847.373	2985.87	38.43
17-09-1998	1471	1471	1471	1471	10000	1893.76	2294.58	2833.893	2972.08	38.43
18-09-1998	1471	1471	1103	1103	144500	1890.08	2267	2816.733	2956.45	28.85
21-09-1998	1287	1287	1287	1287	7500	1886.4	2239.42	2799.573	2942.66	37.27
22-09-1998	1287	1287	1287	1287	167500	1879.04	2217.36	2782.413	2927.95	37.27
23-09-1998	1471	1471	1471	1471	25000	1875.36	2195.3	2766.48	2916.92	44.84
24-09-1998	1471	1471	1471	1471	32500	1868	2175.08	2751.773	2906.81	44.84
25-09-1998	1287	1287	1287	1287	5000	1849.62	2151.18	2737.067	2897.615	39.34
28-09-1998	1471	1471	1471	1471	355000	1827.56	2130.96	2724.813	2891.18	46.42
29-09-1998	1471	1471	1471	1471	52500	1809.18	2112.58	2710.107	2881.99	46.42
30-09-1998	1471	1471	1471	1471	5000	1787.12	2094.2	2695.4	2870.04	46.42
01-10-1998	1287	1287	1287	1287	500000	1765.06	2075.81	2678.24	2855.33	40.51
02-10-1998	1287	1287	1287	1287	45500	1746.68	2057.42	2658.627	2840.62	40.51
08-10-1998	1471	1471	1471	1471	138500	1731.98	2040.87	2639.013	2829.59	48.17
09-10-1998	1471	1839	1471	1471	376000	1717.28	2024.32	2620.627	2820.4	48.17
12-10-1998	1471	1471	1471	1471	18500	1702.58	2005.94	2603.467	2812.125	48.17
13-10-1998	1471	1471	1471	1471	26000	1691.56	1989.39	2583.853	2803.85	48.17
14-10-1998	1471	1471	1471	1471	54000	1676.86	1972.84	2566.693	2794.66	48.17
15-10-1998	1471	1471	1471	1471	26000	1662.16	1958.13	2550.76	2787.305	48.17
16-10-1998	1471	1471	1471	1471	40000	1647.46	1941.58	2537.28	2779.95	48.17
19-10-1998	1471	1471	1471	1471	52500	1636.44	1925.03	2523.8	2771.675	48.17
21-10-1998	1471	1471	1471	1471	27500	1625.42	1908.48	2510.32	2764.32	48.17
22-10-1998	1655	1655	1471	1471	70000	1614.4	1893.77	2496.84	2756.965	48.17
23-10-1998	1471	1471	1471	1471	63000	1603.38	1882.74	2478.453	2748.69	48.17
26-10-1998	1471	1471	1471	1471	2500	1596.02	1869.87	2460.067	2740.415	48.17
27-10-1998	1471	1471	1471	1471	10000	1585	1851.49	2445.36	2729.385	48.17
28-10-1998	1471	1471	1471	1471	2000	1577.64	1834.94	2429.427	2719.275	48.17
29-10-1998	1287	1287	1287	1287	47000	1562.94	1822.07	2412.267	2708.245	35.34
30-10-1998	1471	1471	1287	1287	27000	1548.24	1805.52	2395.107	2698.135	35.34
03-11-1998	1471	1471	1471	1471	1500	1537.22	1792.65	2376.72	2689.86	50.60
04-11-1998	1287	1287	1287	1287	49500	1526.18	1779.78	2358.333	2681.585	40.34
05-11-1998	1287	1287	1287	1287	36500	1515.14	1766.91	2338.72	2672.39	40.34
06-11-1998	1287	1287	1287	1287	10000	1500.44	1754.04	2320.333	2663.195	40.34
09-11-1998	1471	1471	1287	1287	5000	1489.4	1739.33	2301.947	2654	40.34
10-11-1998	1287	1287	1287	1287	5000	1482.04	1726.46	2284.787	2644.805	40.34
11-11-1998	1471	1471	1471	1471	559500	1478.36	1717.27	2268.853	2635.615	53.88
12-11-1998	1471	1471	1471	1471	107500	1471	1706.24	2252.92	2625.505	53.88
13-11-1998	1471	1471	1471	1471	102500	1463.64	1695.21	2236.987	2614.475	53.88
16-11-1998	1471	1471	1471	1471	82500	1456.28	1684.18	2221.053	2604.365	53.88
18-11-1998	1471	1655	1471	1655	385000	1456.28	1678.67	2206.347	2595.175	64.67
19-11-1998	1655	1655	1655	1655	316000	1456.28	1673.16	2191.64	2585.985	64.67
20-11-1998	1655	1655	1655	1655	5000	1459.96	1673.16	2175.707	2576.795	64.67
23-11-1998	1655	2022	1655	2022	1424000	1467.3	1676.83	2163.447	2570.36	77.67
24-11-1998	2022	2574	2022	2206	3395000	1474.64	1676.83	2152.413	2563.925	81.38
25-11-1998	2022	2022	1839	1839	604000	1478.32	1675	2138.933	2555.655	60.01
26-11-1998	2022	2206	2022	2206	1021500	1489.34	1680.51	2125.447	2550.14	68.82
27-11-1998	2206	2206	2206	2206	505000	1500.36	1687.86	2113.187	2544.625	68.82
30-11-1998	2206	2206	2022	2206	135500	1511.38	1695.21	2102.153	2540.025	68.82
01-12-1998	2022	2206	2022	2206	163000	1522.4	1704.4	2089.893	2534.51	68.82
02-12-1998	2206	2390	2022	2390	176500	1540.78	1713.59	2077.633	2529.915	72.86
03-12-1998	2206	2206	2206	2206	120000	1555.48	1724.62	2065.373	2524.4	63.95
04-12-1998	2206	2206	2206	2206	250000	1570.18	1731.97	2053.113	2517.965	63.95
07-12-1998	2390	2390	2206	2206	706500	1592.24	1741.16	2042.08	2510.61	63.95
08-12-1998	2022	2022	2022	2022	1500	1606.94	1746.67	2028.593	2501.415	55.47
09-12-1998	2206	2206	2206	2206	165000	1625.32	1752.18	2020.013	2493.14	61.03
10-12-1998	2022	2022	2022	2022	110500	1636.34	1755.85	2008.98	2483.945	53.80
11-12-1998	2022	2022	2022	2022	5000	1647.36	1757.68	1999.173	2475.67	53.80
14-12-1998	2206	2206	2022	2022	105500	1662.06	1755.84	1988.14	2468.315	53.80
15-12-1998	2022	2022	2022	2022	225000	1673.08	1750.32	1978.333	2461.88	53.80
16-12-1998	2022	2022	2022	2022	223000	1684.1	1746.64	1969.753	2453.605	53.80
17-12-1998	2022	2022	2022	2022	65000	1695.12	1741.12	1961.173	2445.33	53.80
21-12-1998	2022	2022	2022	2022	15000	1709.82	1737.44	1953.813	2436.135	53.80
22-12-1998	1839	1839	1655	1839	61500	1720.86	1733.77	1945.233	2424.185	44.90
24-12-1998	1839	1839	1839	1839	12500	1728.22	1730.1	1936.653	2411.315	44.90
28-12-1998	1839	1839	1839	1839	9500	1735.58	1726.43	1928.073	2399.365	44.90
04-01-1999	1839	1839	1839	1839	15000	1742.94	1722.76	1918.273	2388.335	44.90
05-01-1999	1839	1839	1839	1839	25000	1750.3	1720.93	1909.693	2375.465	44.90
06-01-1999	1839	1839	1839	1839	52500	1757.66	1717.26	1901.113	2364.435	44.90
07-01-1999	1839	2022	1839	2022	8500	1768.68	1715.42	1894.98	2355.24	56.20
08-01-1999	2022	2022	2022	2022	215500	1779.7	1713.58	1887.62	2347.885	56.20
11-01-1999	2022	2022	1839	1839	31500	1787.06	1711.75	1879.04	2339.615	45.40
12-01-1999	1839	1839	1839	1839	1000	1794.42	1709.92	1870.46	2331.345	45.40
13-01-1999	1839	1839	1839	1839	10000	1801.78	1708.09	1863.107	2323.075	45.40
14-01-1999	1839	1839	1839	1839	10000	1809.14	1706.26	1858.207	2311.125	45.40
15-01-1999	1839	1839	1839	1839	5000	1816.5	1706.26	1852.08	2299.175	45.40
25-01-1999	1839	1839	1839	1839	2500	1823.86	1704.43	1842.28	2289.985	45.40
28-01-1999	1471	1655	1471	1655	310000	1827.54	1702.59	1832.473	2278.955	34.89
29-01-1999	1655	1655	1655	1655	175000	1834.9	1698.92	1826.347	2267.925	34.89
01-02-1999	1655	1655	1471	1655	231000	1842.26	1695.25	1817.767	2256.895	34.89
02-02-1999	1655	1655	1655	1655	140000	1845.94	1691.58	1810.413	2244.025	34.89
03-02-1999	1655	1655	1655	1655	5000	1853.3	1689.74	1804.287	2232.075	34.89
04-02-1999	1655	1655	1471	1471	70000	1856.98	1686.06	1796.933	2218.285	26.13
05-02-1999	1655	1655	1471	1655	180000	1864.34	1682.39	1790.807	2206.335	41.85
08-02-1999	1471	1471	1471	1471	50000	1868.02	1678.71	1782.227	2193.465	34.05
09-02-1999	1471	1655	1471	1655	50500	1875.38	1678.71	1776.1	2182.435	45.08
11-02-1999	1471	1471	1471	1471	22500	1875.38	1676.87	1769.973	2170.485	38.20
12-02-1999	1471	1471	1471	1471	37000	1875.38	1673.19	1762.62	2158.535	38.20
15-02-1999	1471	1471	1471	1471	10000	1875.38	1669.51	1755.267	2146.585	38.20
16-02-1999	1655	1655	1655	1655	2500	1879.06	1667.67	1749.14	2135.555	48.09
17-02-1999	1655	1839	1655	1839	58500	1882.74	1669.51	1746.693	2125.445	55.73
18-02-1999	1839	1839	1655	1655	104000	1882.74	1669.51	1743.02	2114.415	48.11
22-02-1999	1839	1839	1655	1655	26000	1882.74	1671.35	1743.02	2102.465	48.11
25-02-1999	1655	1655	1655	1655	6000	1875.4	1671.35	1743.02	2091.435	48.11
01-03-1999	1655	1655	1655	1655	28500	1864.38	1669.51	1739.347	2080.405	48.11
02-03-1999	1471	1471	1471	1471	5000	1857.02	1667.67	1735.673	2068.455	40.64
03-03-1999	1471	1655	1471	1655	42500	1846	1667.67	1735.673	2055.585	49.14
04-03-1999	1655	1655	1655	1655	2500	1834.98	1667.67	1736.9	2043.635	49.14
05-03-1999	1655	1655	1655	1655	1000	1823.96	1667.67	1738.127	2032.605	49.14
09-03-1999	1655	1655	1655	1655	55000	1812.94	1667.67	1740.58	2020.655	49.14
10-03-1999	1471	1471	1471	1471	12500	1794.56	1667.67	1740.58	2006.865	41.20
11-03-1999	1839	1839	1287	1471	55500	1779.86	1667.67	1743.033	1993.995	41.20
12-03-1999	1471	1471	1287	1287	117500	1761.48	1665.83	1741.807	1980.205	34.70
15-03-1999	1471	1471	1471	1471	170000	1746.78	1669.51	1743.033	1968.255	44.19
17-03-1999	1471	1471	1471	1471	50000	1735.76	1671.35	1743.033	1955.385	44.19
25-03-1999	1471	1471	1471	1471	50000	1721.06	1673.19	1741.807	1945.275	44.19
26-03-1999	1471	1471	1471	1471	100000	1710.04	1673.19	1740.58	1934.245	44.19
29-03-1999	1287	1287	1287	1287	8000	1695.34	1671.35	1736.9	1923.215	36.96
30-03-1999	1471	1655	1471	1655	42000	1688	1675.03	1733.227	1913.105	53.38
01-04-1999	1471	1471	1471	1471	2000	1676.98	1675.03	1725.873	1902.995	46.81
06-04-1999	1471	1471	1471	1471	55000	1665.96	1675.03	1719.747	1893.805	46.81
07-04-1999	1471	1655	1471	1471	24500	1654.94	1675.03	1712.393	1884.615	46.81
09-04-1999	1471	1471	1471	1471	10500	1643.92	1676.87	1706.267	1876.34	46.81
12-04-1999	1471	1655	1471	1655	10000	1640.24	1680.55	1702.593	1868.985	54.36
13-04-1999	1471	1471	1471	1471	10000	1632.88	1680.55	1697.693	1860.71	47.16
15-04-1999	1655	1839	1655	1839	15000	1632.88	1684.23	1695.247	1854.275	58.89
16-04-1999	1839	1839	1839	1839	22500	1632.88	1687.91	1692.8	1846.925	58.89
19-04-1999	1839	1839	1655	1839	220500	1632.88	1691.59	1691.58	1840.49	58.89
20-04-1999	1839	1839	1655	1655	47500	1629.2	1693.43	1687.907	1833.135	51.72
21-04-1999	1655	1655	1655	1655	359000	1621.86	1695.27	1684.233	1826.7	51.72
22-04-1999	1839	1839	1471	1655	1421000	1614.52	1697.11	1680.56	1819.345	51.72
27-04-1999	1655	2206	1655	2022	2349000	1618.18	1702.62	1680.56	1813.825	62.96
28-04-1999	1839	2390	1839	2206	3595500	1625.52	1709.97	1681.787	1809.225	67.10
29-04-1999	2206	2206	2206	2206	547000	1632.86	1717.32	1683.013	1805.545	67.10
30-04-1999	2206	2206	2206	2206	150000	1640.2	1724.67	1684.24	1803.705	67.10
03-05-1999	2022	3309	2022	3309	6235500	1669.6	1743.05	1694.04	1806.46	82.08
04-05-1999	3309	3493	2758	3126	12661000	1695.34	1759.6	1701.4	1805.545	75.90
05-05-1999	3126	4780	3126	4780	6337500	1757.84	1792.69	1721.007	1813.815	86.09
06-05-1999	5516	6619	3677	3677	38740000	1798.28	1816.59	1732.04	1819.33	66.04
07-05-1999	4045	4229	3126	3126	19243500	1827.7	1834.98	1739.4	1820.25	58.69
10-05-1999	3309	3861	2758	3126	18853500	1857.12	1851.53	1746.76	1822.09	58.69
11-05-1999	3126	3677	2758	3677	58318000	1897.56	1875.43	1759.013	1827.605	63.41
12-05-1999	3861	4229	3677	3861	68141500	1945.36	1901.17	1772.493	1834.04	64.86
14-05-1999	4045	4413	4045	4045	67560500	1993.16	1928.75	1785.98	1841.395	66.29
17-05-1999	4045	4229	3861	4045	28696000	2044.64	1956.33	1800.687	1847.83	66.29
18-05-1999	4045	4229	3861	4045	16408000	2092.44	1983.91	1816.62	1855.185	66.29
19-05-1999	3861	3861	3493	3677	27677500	2136.56	2005.97	1830.1	1861.62	60.16
20-05-1999	3677	3861	3677	3861	20716000	2184.36	2029.87	1843.58	1868.055	62.05
21-05-1999	3861	3861	3677	3861	9955000	2232.16	2053.77	1857.06	1874.49	62.05
24-05-1999	3677	3861	3677	3677	8164500	2272.6	2075.83	1869.313	1880.005	58.81
25-05-1999	3677	3861	3677	3677	9339500	2309.36	2096.05	1882.793	1887.36	58.81
26-05-1999	3677	3677	3493	3677	6647500	2349.8	2116.27	1896.273	1894.715	58.81
27-05-1999	3677	3861	3677	3677	9639500	2390.24	2136.49	1910.98	1904.825	58.81
28-05-1999	3677	3677	3493	3677	3196500	2430.68	2153.04	1924.46	1914.935	58.81
31-05-1999	3493	3677	2758	2758	25986500	2452.74	2158.56	1930.587	1917.695	42.70
01-06-1999	2758	2942	2390	2574	26039500	2474.8	2165.91	1936.713	1920.455	40.32
02-06-1999	2574	2574	1839	2022	32405500	2482.14	2164.07	1939.16	1922.29	34.16
03-06-1999	2022	2574	2022	2574	34811000	2500.52	2167.75	1945.287	1927.805	43.46
04-06-1999	2574	2942	2390	2574	33457500	2518.9	2171.43	1951.413	1933.32	43.46
08-06-1999	2758	3309	2758	2942	45576000	2544.64	2178.79	1959.993	1941.595	49.03
09-06-1999	2942	2942	2574	2758	24652500	2570.38	2182.47	1968.573	1948.03	46.56
10-06-1999	2758	2758	2390	2574	9768000	2592.44	2186.15	1975.927	1955.385	44.16
11-06-1999	2574	2574	2390	2574	12640000	2618.18	2189.83	1983.28	1960.9	44.16
14-06-1999	2574	2574	2390	2390	7810500	2636.56	2191.67	1991.86	1966.415	41.68
15-06-1999	2574	2942	2390	2942	36546000	2665.98	2200.87	2002.893	1973.77	50.65
16-06-1999	2942	3126	2574	2758	18292000	2691.72	2206.39	2012.7	1979.285	48.00
17-06-1999	2758	2942	2574	2574	6539500	2713.78	2211.91	2020.053	1983.88	45.44
18-06-1999	2758	3309	2758	2942	56822000	2746.88	2221.11	2029.86	1989.395	51.06
21-06-1999	3126	3677	3126	3677	52688500	2787.32	2237.66	2045.793	1996.75	59.94
22-06-1999	3861	3861	3493	3677	44958000	2831.44	2254.21	2060.5	2002.265	59.94
23-06-1999	3677	3861	3493	3861	16666500	2879.24	2272.6	2076.433	2009.62	61.95
24-06-1999	3861	4045	3677	3677	18608000	2923.36	2289.15	2091.14	2015.135	58.78
25-06-1999	3677	3861	3309	3677	23447000	2967.48	2305.7	2107.073	2021.57	58.78
28-06-1999	3677	3861	3493	3677	9689500	3007.92	2324.08	2123.007	2028.925	58.78
29-06-1999	3677	3677	3309	3309	10126500	3044.68	2338.78	2135.26	2034.44	52.12
30-06-1999	3493	3677	3309	3493	14629500	3077.76	2355.32	2148.74	2040.875	54.87
01-07-1999	3493	3493	3126	3309	8760500	3107.16	2370.02	2160.993	2046.39	51.68
02-07-1999	2758	2758	1655	1655	157907000	3103.48	2368.18	2162.22	2044.555	33.03
05-07-1999	1655	1655	1287	1471	36068000	3099.8	2364.5	2162.22	2040.88	31.66
06-07-1999	1471	1839	1471	1839	20035500	3103.48	2362.67	2164.673	2039.045	37.26
07-07-1999	1839	2022	1655	2022	33714000	3110.82	2362.67	2168.347	2038.125	39.90
08-07-1999	2022	2022	1839	2022	7570000	3110.82	2364.5	2172.02	2038.125	39.90
09-07-1999	2022	2022	1839	2022	7190500	3107.14	2366.33	2175.693	2038.125	39.90
12-07-1999	2022	2022	1839	2022	4701000	3103.46	2368.16	2179.367	2038.125	39.90
13-07-1999	2022	2022	1839	1839	7536000	3096.12	2368.16	2181.82	2037.21	37.76
14-07-1999	1839	2022	1839	2022	14992500	3070.38	2369.99	2185.493	2038.125	41.15
15-07-1999	2022	2206	1839	2206	22958000	3051.98	2373.66	2190.393	2039.045	44.43
16-07-1999	2206	2206	2022	2022	17280000	2996.82	2377.33	2194.067	2039.96	41.92
19-07-1999	2022	2022	1655	1655	13816500	2956.38	2377.33	2196.52	2038.125	37.37
20-07-1999	1471	1839	1471	1655	14631500	2926.96	2377.33	2198.973	2036.29	37.37
21-07-1999	1655	1655	1471	1655	11897500	2897.54	2377.33	2200.2	2034.455	37.37
22-07-1999	1471	1471	1103	1287	29834000	2849.74	2373.65	2200.2	2031.695	32.91
23-07-1999	1287	1287	1287	1287	5733000	2798.26	2371.81	2200.2	2028.935	32.91
26-07-1999	1287	1287	1103	1103	22570500	2739.42	2366.29	2198.973	2024.34	30.77
27-07-1999	1103	1103	919	1103	11641000	2680.58	2362.61	2197.747	2020.66	30.77
28-07-1999	1103	1287	1103	1103	3115500	2621.74	2357.09	2196.52	2017.9	30.77
29-07-1999	1540	1540	1320	1540	45566500	2579	2357.78	2196.98	2017.325	41.94
30-07-1999	1540	1540	1320	1320	6838500	2528.18	2356.27	2195.973	2014.73	38.57
02-08-1999	1320	1540	1320	1320	12925000	2477.36	2354.76	2194.967	2012.135	38.57
03-08-1999	1320	1540	1320	1540	7375000	2434.62	2353.61	2195.427	2010.64	43.81
04-08-1999	1320	1320	1320	1320	19735000	2387.48	2348.42	2193.193	2008.965	40.12
05-08-1999	1320	1320	1100	1320	2005000	2340.34	2345.07	2190.96	2007.29	40.12
06-08-1999	1320	1320	1100	1100	4640000	2288.8	2339.52	2187.26	2005.435	36.55
09-08-1999	1320	1320	1100	1320	2575000	2241.66	2336.17	2182.58	2003.76	42.10
10-08-1999	1320	1320	1100	1100	19595000	2208.5	2330.62	2175.207	2000.065	38.48
11-08-1999	1100	1100	1100	1100	61270000	2179.02	2326.91	2170.28	1997.29	38.48
12-08-1999	1100	1100	1100	1100	25835000	2160.58	2321.36	2162.907	1994.515	38.48
13-08-1999	1100	1320	1100	1100	30795000	2131.1	2315.81	2155.533	1991.74	38.48
16-08-1999	1100	1100	1100	1100	2955000	2101.62	2310.26	2148.16	1988.965	38.48
18-08-1999	1100	1320	1100	1100	430000	2064.78	2304.71	2140.787	1986.19	38.48
19-08-1999	1100	1320	1100	1100	315000	2031.62	2301	2132.187	1984.335	38.48
20-08-1999	1100	1320	1100	1320	575000	2006.54	2299.49	2126.28	1983.58	46.24
23-08-1999	1100	1320	1100	1100	17730000	1977.06	2297.62	2118.907	1981.725	40.71
24-08-1999	1100	1100	1100	1100	2620000	1951.26	2293.91	2111.533	1981.71	40.71
25-08-1999	1100	1100	1100	1100	37460000	1914.42	2290.2	2105.387	1980.775	40.71
26-08-1999	1100	1100	1100	1100	8875000	1881.26	2286.49	2098.013	1979.84	40.71
27-08-1999	1100	1100	1100	1100	12545000	1851.78	2282.78	2091.867	1977.985	40.71
30-08-1999	1100	1100	880	1100	2500000	1814.94	2280.91	2085.72	1976.13	40.71
31-08-1999	1100	1100	880	1100	1960000	1763.4	2275.36	2079.573	1975.195	40.71
01-09-1999	1100	1100	880	880	1425000	1707.46	2269.45	2071.96	1972.24	33.90
02-09-1999	1100	1100	880	1100	140000	1652.24	2265.74	2065.813	1970.385	43.99
03-09-1999	1100	1100	1100	1100	585000	1600.7	2262.03	2059.667	1968.53	43.99
06-09-1999	1100	1100	880	880	6635000	1544.76	2256.12	2052.053	1966.495	37.37
07-09-1999	880	880	880	880	2450000	1488.82	2248.37	2045.66	1964.46	37.37
08-09-1999	880	1100	880	880	840000	1440.24	2242.46	2039.267	1961.505	37.37
09-09-1999	880	880	880	880	13200000	1387.98	2232.87	2032.873	1958.55	37.37
10-09-1999	1100	1100	880	1100	390000	1343.8	2225.48	2027.947	1956.695	47.91
13-09-1999	1100	1100	880	880	1050000	1328.3	2215.89	2021.553	1953.74	40.56
14-09-1999	1100	1100	1100	1100	1460000	1320.88	2210.34	2016.627	1951.885	48.99
15-09-1999	1100	1100	880	880	920000	1301.7	2202.59	2009.013	1948.93	42.50
16-09-1999	880	1100	880	1100	1635000	1283.26	2197.04	2002.867	1947.075	49.68
17-09-1999	1100	1100	1100	1100	70000	1264.82	2187.82	1997.94	1945.22	49.68
20-09-1999	1100	1100	880	880	495000	1241.98	2174.56	1991.547	1942.265	43.40
21-09-1999	1100	1100	880	880	5200000	1219.14	2161.3	1985.153	1939.31	43.40
22-09-1999	1100	1100	880	880	450000	1199.96	2148.04	1978.76	1936.355	43.40
23-09-1999	880	880	880	880	11895000	1177.12	2123.75	1972.367	1933.4	43.40
24-09-1999	880	880	880	880	5745000	1150.6	2101.29	1965.973	1930.445	43.40
27-09-1999	880	880	880	880	35000	1127.76	2062.29	1960.807	1927.49	43.40
28-09-1999	880	1100	880	880	675000	1112.26	2034.32	1955.64	1925.455	43.40
29-09-1999	880	1100	880	1100	5090000	1101.16	2014.06	1951.94	1924.52	53.32
30-09-1999	880	1100	880	1100	13530000	1090.06	1993.8	1948.24	1922.665	53.32
01-10-1999	1100	1100	880	880	11510000	1081.92	1965.83	1943.073	1920.63	44.31
04-10-1999	1100	1100	1100	1100	34565000	1078.18	1938.22	1940.6	1919.695	52.88
05-10-1999	1100	1100	1100	1100	11685000	1078.12	1908.77	1936.9	1918.76	52.88
06-10-1999	1100	1540	1100	1320	85345000	1082.46	1881.52	1935.893	1918.925	60.02
07-10-1999	1320	1320	1320	1320	47260000	1086.8	1854.27	1933.66	1919.09	60.02
08-10-1999	1320	1320	1320	1320	8280000	1082.4	1830.7	1932.653	1918.335	60.02
11-10-1999	1320	1320	1320	1320	2825000	1082.4	1805.29	1931.647	1917.58	60.02
12-10-1999	1320	1320	1100	1320	1010000	1082.4	1779.88	1930.64	1916.825	60.02
13-10-1999	1100	1320	1100	1320	465000	1078	1756.31	1928.407	1916.07	60.02
14-10-1999	1320	1320	1100	1320	970000	1078	1732.74	1924.947	1914.395	60.02
15-10-1999	1320	1320	1100	1320	1645000	1078	1709.17	1922.713	1912.72	60.02
18-10-1999	1320	1320	1320	1320	1855000	1082.4	1685.6	1920.48	1911.045	60.02
19-10-1999	1320	1540	1320	1540	30635000	1086.8	1664.23	1919.713	1908.635	69.13
20-10-1999	1540	1760	1320	1540	162570000	1095.6	1652.05	1918.947	1905.305	69.13
21-10-1999	1320	1540	1320	1540	66065000	1104.4	1641.71	1919.407	1903.81	69.13
22-10-1999	1760	1760	1540	1540	54330000	1113.2	1636.89	1918.64	1900.48	69.13
25-10-1999	1540	1540	1320	1320	22915000	1117.6	1624.35	1916.407	1896.05	52.91
26-10-1999	1540	1540	1540	1540	14180000	1126.4	1614.01	1915.64	1892.72	62.41
27-10-1999	1540	1540	1320	1540	1330000	1135.2	1599.99	1914.873	1889.39	62.41
28-10-1999	1320	1320	1320	1320	2650000	1139.6	1585.61	1913.867	1884.04	50.58
29-10-1999	1320	1540	1320	1540	300000	1144	1575.27	1914.327	1880.71	58.96
01-11-1999	1540	1760	1540	1540	66365000	1152.8	1564.93	1916.013	1877.38	58.96
02-11-1999	1540	1760	1540	1760	24185000	1166	1558.63	1917.94	1875.15	65.70
03-11-1999	1540	1760	1540	1760	9655000	1179.2	1546.81	1919.867	1873.84	65.70
04-11-1999	1540	1760	1540	1760	1055000	1192.4	1536.83	1921.793	1871.61	65.70
05-11-1999	1760	1760	1540	1760	4200000	1205.6	1528.69	1923.72	1870.3	65.70
08-11-1999	1540	1760	1540	1540	18405000	1214.4	1514.67	1925.407	1867.89	53.81
09-11-1999	1540	1540	1540	1540	30710000	1223.2	1493.3	1924.64	1865.48	53.81
10-11-1999	1540	1540	1540	1540	14925000	1236.4	1471.93	1925.1	1863.07	53.81
11-11-1999	1540	1540	1320	1540	17330000	1245.2	1448.72	1925.56	1860.66	53.81
12-11-1999	1540	1540	1320	1320	1690000	1249.6	1425.15	1924.553	1857.15	43.27
15-11-1999	1540	1540	1320	1320	4095000	1258.4	1401.58	1923.547	1853.64	43.27
16-11-1999	1320	1540	1320	1540	630000	1271.6	1380.21	1922.78	1852.145	53.77
17-11-1999	1320	1540	1320	1320	275000	1280.4	1360.32	1921.773	1849.55	44.84
18-11-1999	1320	1320	1320	1320	10000	1289.2	1338.59	1918.313	1846.955	44.84
19-11-1999	1320	1540	1320	1320	1290000	1293.6	1318.7	1914.853	1844.36	44.84
22-11-1999	1320	1540	1320	1320	1290000	1302.4	1315.35	1911.393	1841.765	44.84
23-11-1999	1320	1320	1320	1320	1230000	1306.8	1313.84	1909.16	1839.17	44.84
24-11-1999	1320	1320	1320	1320	9415000	1315.6	1308.65	1906.927	1835.66	44.84
25-11-1999	1320	1320	1320	1320	24525000	1320	1301.63	1904.693	1832.15	44.84
26-11-1999	1320	1320	1320	1320	6570000	1324.4	1294.61	1900.013	1829.555	44.84
29-11-1999	1320	1320	1320	1320	95000	1333.2	1287.59	1894.107	1826.96	44.84
30-11-1999	1100	1320	1100	1320	1370000	1342	1280.57	1888.2	1824.365	44.84
02-12-1999	1320	1320	1100	1320	1210000	1350.8	1275.38	1882.293	1821.77	44.84
03-12-1999	1320	1320	1100	1320	1450000	1359.6	1268.36	1869.033	1819.175	44.84
06-12-1999	1320	1320	1100	1100	615000	1364	1257.3	1855.527	1815.48	31.93
07-12-1999	1100	1320	1100	1100	100000	1368.4	1248.08	1830.993	1812.705	31.93
08-12-1999	1320	1320	1320	1320	125000	1377.2	1244.73	1815.28	1811.03	48.97
09-12-1999	1100	1100	1100	1100	5000	1377.2	1239.18	1801.773	1808.255	38.57
10-12-1999	1100	1100	1100	1100	450000	1377.2	1233.63	1788.267	1805.48	38.57
13-12-1999	1320	1320	1320	1320	2030000	1386	1233.96	1772.553	1803.805	50.71
14-12-1999	1320	1320	1320	1320	14035000	1390.4	1234.29	1755.613	1803.05	50.71
15-12-1999	1320	1540	1320	1320	1465000	1394.8	1236.46	1737.447	1801.375	50.71
16-12-1999	1320	1540	1320	1320	7795000	1394.8	1238.63	1719.28	1800.62	50.71
17-12-1999	1320	1320	1320	1320	13995000	1394.8	1240.8	1701.113	1798.945	50.71
20-12-1999	1320	1320	1320	1320	3495000	1394.8	1238.6	1685.4	1798.19	50.71
21-12-1999	1320	1320	1100	1320	13325000	1394.8	1238.6	1668.46	1797.435	50.71
22-12-1999	1320	1320	1320	1320	8620000	1394.8	1238.6	1651.52	1796.68	50.71
23-12-1999	1320	1320	1320	1320	720000	1394.8	1236.4	1635.807	1795.005	50.71
27-12-1999	1320	1540	1320	1320	2015000	1394.8	1236.4	1620.093	1792.41	50.71
28-12-1999	1320	1540	1320	1320	515000	1394.8	1236.4	1604.38	1790.735	50.71
29-12-1999	1320	1540	1320	1320	3960000	1394.8	1238.6	1588.667	1789.06	50.71
30-12-1999	1320	1540	1320	1540	1105000	1394.8	1240.8	1574.42	1788.485	66.71
04-01-2000	1320	1540	1320	1320	2465000	1390.4	1243	1564.833	1786.81	49.43
05-01-2000	1320	1540	1320	1320	2335000	1386	1245.2	1556.473	1786.055	49.43
06-01-2000	1540	1540	1320	1540	6410000	1386	1249.6	1553.26	1785.48	61.11
11-01-2000	1540	1540	1320	1540	5280000	1390.4	1254	1546.367	1784.905	61.11
12-01-2000	1320	1320	1320	1320	6620000	1386	1256.2	1538.007	1783.23	48.20
13-01-2000	1320	1320	1320	1320	22110000	1381.6	1258.4	1527.193	1781.555	48.20
14-01-2000	1320	1320	1320	1320	2360000	1381.6	1260.6	1517.607	1780.8	48.20
17-01-2000	1320	1320	1320	1320	3895000	1377.2	1260.6	1509.247	1780.045	48.20
18-01-2000	1320	1540	1320	1320	5470000	1372.8	1262.8	1500.887	1780.21	48.20
19-01-2000	1320	1320	1320	1320	10675000	1364	1265	1493.753	1779.455	48.20
20-01-2000	1320	1320	1320	1320	2140000	1355.2	1267.2	1482.94	1778.7	48.20
21-01-2000	1320	1320	1320	1320	21035000	1346.4	1269.4	1473.353	1777.945	48.20
24-01-2000	1320	1320	1320	1320	5455000	1337.6	1271.6	1464.993	1777.19	48.20
25-01-2000	1320	1320	1320	1320	5235000	1333.2	1273.8	1454.18	1777.355	48.20
26-01-2000	1320	1320	1320	1320	55000	1328.8	1276	1438.467	1775.68	48.20
27-01-2000	1320	1320	1100	1100	1295000	1320	1278.2	1421.287	1773.825	32.62
28-01-2000	1320	1320	1320	1320	2040000	1315.6	1280.4	1404.347	1773.07	50.02
31-01-2000	1320	1320	1100	1100	295000	1311.2	1280.4	1387.167	1771.215	39.14
01-02-2000	1320	1320	1100	1100	1035000	1306.8	1282.6	1369.987	1769.36	39.14
02-02-2000	1320	1320	1100	1100	165000	1298	1284.8	1352.807	1766.585	39.14
03-02-2000	1100	1100	1100	1100	95000	1293.6	1287	1338.08	1764.73	39.14
04-02-2000	1100	1320	1100	1100	1510000	1289.2	1289.2	1322.127	1761.035	39.14
07-02-2000	1320	1320	1320	1320	1530000	1289.2	1291.4	1308.867	1758.44	53.72
08-02-2000	1320	1320	1320	1320	620000	1289.2	1295.8	1306.633	1755.845	53.72
09-02-2000	1320	1320	1100	1100	5060000	1284.8	1295.8	1304.16	1753.07	42.04
10-02-2000	1320	1540	1320	1320	21555000	1284.8	1300.2	1300.7	1751.395	53.04
11-02-2000	1320	1540	1320	1540	950000	1289.2	1304.6	1297.487	1750.82	61.01
14-02-2000	1320	1540	1320	1320	18000000	1289.2	1306.8	1292.807	1747.31	51.58
15-02-2000	1320	1320	1320	1320	3500000	1289.2	1311.2	1288.127	1742.88	51.58
16-02-2000	1320	1320	1320	1320	1125000	1289.2	1315.6	1283.447	1738.45	51.58
17-02-2000	1320	1320	1320	1320	6605000	1289.2	1320	1279.987	1734.02	51.58
18-02-2000	1100	1100	1100	1100	750000	1284.8	1322.2	1273.84	1722.975	42.71
21-02-2000	1100	1100	1100	1100	3420000	1284.8	1324.4	1266.467	1712.845	42.71
22-02-2000	1100	1100	1100	1100	990000	1284.8	1326.6	1260.32	1694.445	42.71
23-02-2000	1320	1320	1100	1100	1075000	1280.4	1328.8	1256.62	1681.56	42.71
24-02-2000	1320	1320	1100	1100	185000	1280.4	1328.8	1252.92	1671.43	42.71
25-02-2000	1100	1100	1100	1100	70000	1280.4	1328.8	1249.22	1661.3	42.71
28-02-2000	1100	1100	1100	1100	25000	1276	1331	1247.973	1648.415	42.71
01-03-2000	1100	1100	1100	1100	530000	1271.6	1331	1246.727	1634.61	42.71
02-03-2000	1100	1100	1100	1100	1200000	1267.2	1331	1246.707	1619.885	42.71
03-03-2000	1100	1100	1100	1100	18100000	1262.8	1328.8	1246.687	1605.16	42.71
06-03-2000	1100	1100	1100	1100	10485000	1258.4	1326.6	1246.667	1590.435	42.71
07-03-2000	1100	1320	1100	1100	10680000	1254	1324.4	1243.733	1577.55	42.71
08-03-2000	1100	1320	1100	1100	1265000	1249.6	1322.2	1242.267	1563.745	42.71
09-03-2000	1320	1320	1100	1320	2480000	1249.6	1322.2	1242.267	1551.04	60.51
10-03-2000	1100	1100	1100	1100	1755000	1245.2	1320	1239.333	1538.155	45.34
13-03-2000	1100	1100	1100	1100	685000	1240.8	1317.8	1237.867	1525.27	45.34
14-03-2000	1100	1320	1100	1320	195000	1240.8	1317.8	1237.867	1513.485	57.65
15-03-2000	1100	1320	1100	1320	1455000	1240.8	1317.8	1239.333	1501.7	57.65
17-03-2000	1100	1100	1100	1100	2560000	1232	1313.4	1237.867	1488.815	45.71
20-03-2000	1100	1100	1100	1100	1965000	1227.6	1309	1237.867	1480.525	45.71
21-03-2000	1100	1100	1100	1100	3460000	1223.2	1304.6	1237.867	1473.155	45.71
22-03-2000	1100	1100	1100	1100	1285000	1214.4	1300.2	1237.867	1468.545	45.71
23-03-2000	1100	1100	1100	1100	6935000	1205.6	1298	1237.867	1461.175	45.71
24-03-2000	1100	1100	880	1100	90000	1201.2	1293.6	1237.867	1453.805	45.71
27-03-2000	1100	1100	880	880	2530000	1192.4	1287	1236.4	1443.495	34.55
28-03-2000	880	1100	880	880	1125000	1183.6	1282.6	1234.933	1434.105	34.55
29-03-2000	1100	1100	1100	1100	475000	1179.2	1278.2	1233.467	1426.735	48.99
30-03-2000	1100	1100	1100	1100	1000000	1174.8	1273.8	1233.467	1419.365	48.99
03-04-2000	1100	1320	1100	1320	3030000	1174.8	1269.4	1234.933	1414.015	59.39
05-04-2000	1100	1320	1100	1100	4865000	1170.4	1262.8	1234.933	1404.805	48.70
07-04-2000	1100	1320	1100	1100	3065000	1166	1256.2	1234.933	1396.515	48.70
10-04-2000	1100	1320	1100	1320	3495000	1166	1251.8	1236.4	1390.245	57.56
11-04-2000	1100	1100	1100	1100	35000	1161.6	1247.4	1236.4	1381.035	48.53
12-04-2000	1100	1100	1100	1100	155000	1157.2	1243	1236.4	1368.15	48.53
13-04-2000	1100	1320	1100	1100	575000	1157.2	1238.6	1237.867	1355.265	48.53
14-04-2000	1100	1320	1100	1320	840000	1157.2	1236.4	1239.333	1342.56	56.96
17-04-2000	1100	1100	1100	1100	12745000	1157.2	1234.2	1239.333	1329.675	48.42
18-04-2000	1100	1100	1100	1100	2230000	1157.2	1232	1240.8	1316.79	48.42
19-04-2000	1100	1100	1100	1100	1750000	1157.2	1227.6	1242.267	1303.905	48.42
20-04-2000	1100	1100	1100	1100	760000	1157.2	1225.4	1243.733	1292.86	48.42
24-04-2000	1100	1100	1100	1100	75000	1157.2	1223.2	1245.2	1280.895	48.42
25-04-2000	880	880	880	880	20000	1148.4	1218.8	1243.733	1268.75	39.78
26-04-2000	880	1100	880	1100	795000	1144	1216.6	1245.2	1265.975	49.49
27-04-2000	880	880	880	880	470000	1139.6	1212.2	1243.733	1263.02	42.17
28-04-2000	880	1100	880	1100	510000	1135.2	1210	1245.2	1259.325	50.11
01-05-2000	880	1100	880	1100	725000	1126.4	1207.8	1245.2	1254.715	50.11
02-05-2000	1100	1100	880	1100	190000	1122	1205.6	1245.2	1250.105	50.11
03-05-2000	1100	1100	1100	1100	230000	1117.6	1203.4	1246.667	1245.495	50.11
04-05-2000	1100	1100	880	1100	1820000	1113.2	1201.2	1248.133	1240.885	50.11
05-05-2000	1100	1100	880	1100	1010000	1108.8	1199	1249.6	1237.19	50.11
08-05-2000	1100	1100	880	1100	215000	1108.8	1196.8	1251.067	1232.58	50.11
09-05-2000	880	1100	880	1100	35000	1108.8	1196.8	1252.533	1227.05	50.11
10-05-2000	1100	1100	880	1100	180000	1108.8	1196.8	1254	1222.44	50.11
11-05-2000	880	1100	880	1100	565000	1108.8	1194.6	1255.467	1219.665	50.11
12-05-2000	1100	1100	1100	1100	5000	1108.8	1194.6	1255.467	1216.89	50.11
15-05-2000	880	880	880	880	11355000	1104.4	1192.4	1254	1213.015	38.24
16-05-2000	880	880	880	880	2475000	1100	1188	1254	1210.98	38.24
17-05-2000	880	880	880	880	1120000	1095.6	1183.6	1252.533	1208.945	38.24
19-05-2000	880	880	880	880	460000	1091.2	1179.2	1251.067	1207.83	38.24
22-05-2000	880	880	660	880	240000	1086.8	1174.8	1248.133	1206.715	38.24
23-05-2000	660	880	660	880	105000	1082.4	1170.4	1245.2	1205.6	38.24
24-05-2000	880	880	880	880	5000	1078	1166	1242.267	1202.3	38.24
25-05-2000	880	880	880	880	2265000	1073.6	1161.6	1239.333	1200.1	38.24
26-05-2000	880	880	880	880	6350000	1064.8	1157.2	1236.4	1197.9	38.24
29-05-2000	880	880	660	880	1360000	1060.4	1152.8	1233.467	1194.6	38.24
30-05-2000	880	880	660	880	85000	1056	1148.4	1230.533	1192.4	38.24
31-05-2000	660	880	660	880	340000	1047.2	1144	1227.6	1190.2	38.24
02-06-2000	880	880	880	880	260000	1038.4	1139.6	1224.667	1189.1	38.24
05-06-2000	660	880	660	880	1270000	1034	1133	1220.267	1186.9	38.24
06-06-2000	880	880	660	880	915000	1029.6	1128.6	1215.867	1185.8	38.24
07-06-2000	880	880	880	880	205000	1025.2	1124.2	1211.467	1184.7	38.24
08-06-2000	880	880	880	880	50000	1020.8	1117.6	1207.067	1183.6	38.24
09-06-2000	880	880	880	880	45000	1016.4	1111	1204.133	1182.5	38.24
12-06-2000	880	880	880	880	470000	1012	1106.6	1199.733	1181.4	38.24
13-06-2000	880	880	880	880	5000	1012	1102.2	1195.333	1180.3	38.24
14-06-2000	880	880	880	880	5000	1012	1097.8	1192.4	1179.2	38.24
16-06-2000	880	880	660	880	35000	1007.6	1093.4	1188	1177	38.24
19-06-2000	660	880	660	880	20000	1003.2	1089	1183.6	1175.9	38.24
20-06-2000	880	880	660	880	435000	994.4	1084.6	1177.733	1174.8	38.24
21-06-2000	660	880	660	880	10000	990	1080.2	1171.867	1173.7	38.24
22-06-2000	660	880	660	880	80000	985.6	1075.8	1166	1172.6	38.24
26-06-2000	880	880	880	880	80000	976.8	1071.4	1160.133	1171.5	38.24
27-06-2000	880	880	880	880	540000	972.4	1067	1155.733	1170.4	38.24
28-06-2000	880	1100	880	1100	6035000	972.4	1064.8	1152.8	1170.4	78.61
29-06-2000	880	880	880	880	6830000	968	1062.6	1148.4	1170.4	46.13
30-06-2000	880	880	880	880	300000	959.2	1058.2	1144	1169.3	46.13
03-07-2000	836	836	704	704	480000	951.28	1054.24	1139.893	1167.32	33.35
04-07-2000	704	748	704	704	885000	943.36	1050.28	1135.787	1166.44	33.35
05-07-2000	704	704	704	704	125000	935.44	1046.32	1130.213	1165.56	33.35
06-07-2000	704	748	704	704	555000	927.52	1042.36	1126.107	1164.68	33.35
07-07-2000	704	704	704	704	1060000	919.6	1038.4	1122	1163.8	33.35
10-07-2000	704	704	660	660	565000	915.2	1031.8	1117.6	1161.6	30.31
11-07-2000	660	748	660	704	1330000	907.28	1025.64	1113.493	1160.72	36.54
12-07-2000	704	748	704	748	3320000	904.64	1022.12	1109.68	1158.96	42.12
13-07-2000	748	748	704	704	2840000	896.72	1015.96	1105.573	1158.08	38.48
14-07-2000	704	704	704	704	430000	888.8	1007.6	1101.467	1156.1	38.48
17-07-2000	748	748	748	748	110000	881.76	1001.88	1097.653	1154.34	44.08
18-07-2000	748	748	704	748	95000	874.72	996.16	1093.84	1153.68	44.08
19-07-2000	704	704	704	704	35000	866.8	990	1089.733	1152.8	39.87
20-07-2000	748	748	704	704	325000	858.88	983.84	1085.627	1151.92	39.87
21-07-2000	704	748	704	748	4260000	851.84	980.32	1081.813	1151.26	45.87
24-07-2000	748	792	748	748	1405000	844.8	976.8	1079.467	1150.6	45.87
25-07-2000	748	792	748	748	3670000	837.76	973.28	1077.12	1149.94	45.87
26-07-2000	748	792	748	748	985000	830.72	969.76	1073.307	1149.28	45.87
27-07-2000	748	792	748	748	340000	823.68	966.24	1070.96	1147.52	45.87
28-07-2000	792	836	792	836	3930000	822.8	963.6	1069.2	1146.2	58.01
31-07-2000	792	836	792	792	4410000	821.04	960.52	1065.68	1145.76	51.76
01-08-2000	792	792	792	792	1315000	819.28	957.44	1062.16	1144.22	51.76
02-08-2000	792	792	748	748	1145000	816.64	953.92	1058.347	1142.46	46.01
03-08-2000	836	836	792	836	1615000	815.76	951.28	1055.12	1140.04	56.43
04-08-2000	836	836	792	792	2905000	814	948.2	1051.6	1137.4	51.12
07-08-2000	792	792	792	792	8510000	812.24	945.12	1048.08	1134.76	51.12
08-08-2000	836	836	792	792	3125000	810.48	942.04	1044.56	1132.12	51.12
09-08-2000	792	792	792	792	400000	808.72	936.76	1041.04	1129.48	51.12
10-08-2000	792	836	792	792	6495000	806.96	933.68	1037.52	1126.84	51.12
11-08-2000	836	880	792	836	8865000	806.08	931.04	1034.293	1124.42	56.98
14-08-2000	836	880	836	880	4730000	806.08	926.64	1031.36	1122.22	61.91
15-08-2000	880	1012	880	968	18325000	807.84	923.12	1029.013	1120.46	69.44
16-08-2000	968	968	880	880	26170000	807.84	920.92	1024.613	1117.16	57.25
18-08-2000	880	924	880	924	2595000	808.72	919.16	1021.973	1114.08	60.94
21-08-2000	924	968	924	968	8525000	810.48	917.84	1019.627	1111.22	64.27
22-08-2000	968	968	880	880	1930000	810.48	915.64	1015.227	1107.92	54.31
23-08-2000	924	924	924	924	2705000	811.36	913.88	1011.12	1105.94	57.83
24-08-2000	880	880	836	836	11000000	810.48	911.24	1007.893	1102.42	49.60
25-08-2000	836	924	836	924	7345000	811.36	911.68	1005.253	1099.34	56.30
28-08-2000	924	924	836	880	5610000	811.36	911.68	1002.32	1097.14	52.54
29-08-2000	880	880	836	836	1445000	810.48	909.04	999.093	1093.62	49.02
30-08-2000	836	880	836	880	2945000	810.48	906.84	996.16	1090.32	52.45
31-08-2000	880	880	836	836	260000	809.6	902	992.933	1085.7	48.90
01-09-2000	880	880	836	836	770000	808.72	899.36	989.707	1081.08	48.90
04-09-2000	836	836	836	836	270000	807.84	896.72	986.48	1076.46	48.90
05-09-2000	836	836	836	836	5790000	806.96	891.88	983.253	1071.84	48.90
06-09-2000	836	836	792	836	595000	806.08	889.24	980.027	1068.32	48.90
07-09-2000	836	836	792	792	3190000	799.92	886.16	976.507	1064.58	44.54
08-09-2000	792	792	792	792	1590000	798.16	883.08	974.453	1060.84	44.54
11-09-2000	792	792	748	748	365000	795.52	877.36	970.64	1056.88	40.36
12-09-2000	748	748	748	748	1825000	796.4	873.84	968.293	1054.02	40.36
13-09-2000	748	748	704	748	2235000	797.28	870.32	965.947	1051.16	40.36
18-09-2000	704	704	660	660	5110000	796.4	865.92	963.013	1046.76	32.70
19-09-2000	660	792	660	748	8640000	797.28	862.4	960.667	1043.9	44.12
20-09-2000	748	748	704	704	1025000	797.28	858.44	958.027	1040.82	40.43
21-09-2000	704	748	704	704	2445000	798.16	856.68	953.92	1037.74	40.43
22-09-2000	704	704	660	660	595000	797.28	852.28	949.52	1034.44	36.85
25-09-2000	704	704	660	660	1125000	795.52	850.08	946.587	1031.14	36.85
26-09-2000	704	704	704	704	50000	795.52	846.12	942.48	1028.06	42.73
27-09-2000	704	704	660	704	845000	795.52	842.16	936.907	1024.98	42.73
28-09-2000	704	704	704	704	3660000	794.64	838.2	932.8	1021.9	42.73
29-09-2000	704	748	704	748	105000	794.64	834.68	928.987	1019.04	48.69
02-10-2000	704	704	704	704	1825000	794.64	830.72	924.88	1015.96	43.78
03-10-2000	704	748	704	704	295000	794.64	826.76	920.773	1012.88	43.78
04-10-2000	704	704	704	704	2740000	793.76	822.8	918.133	1009.8	43.78
05-10-2000	748	748	704	748	135000	793.76	819.28	915.787	1008.04	50.07
06-10-2000	704	704	704	704	2165000	792.88	815.32	913.147	1006.06	44.69
09-10-2000	704	704	704	704	2310000	792	811.36	910.507	1002.98	44.69
10-10-2000	704	704	704	704	1250000	791.12	807.4	907.867	1001	44.69
11-10-2000	660	704	660	704	165000	788.48	805.64	905.227	999.02	44.69
12-10-2000	660	660	660	660	2040000	785.84	803.44	902.293	995.72	39.04
13-10-2000	660	660	660	660	2320000	783.2	801.24	899.36	992.42	39.04
16-10-2000	660	660	660	660	8815000	781.44	799.04	896.427	989.12	39.04
17-10-2000	704	704	660	660	1495000	777.92	796.84	893.493	985.82	39.04
18-10-2000	660	660	660	660	690000	775.28	794.64	890.56	982.52	39.04
19-10-2000	660	660	660	660	235000	772.64	792.44	887.627	979.22	39.04
20-10-2000	660	660	616	616	3590000	769.12	789.8	884.4	975.7	32.61
23-10-2000	616	660	616	660	1155000	766.48	787.6	880	972.4	42.76
24-10-2000	616	616	616	616	1580000	762.96	784.96	876.773	968.88	36.80
26-10-2000	616	616	616	616	1750000	758.56	782.32	873.547	965.36	36.80
27-10-2000	572	572	572	572	270000	752.4	779.24	868.56	961.62	31.67
30-10-2000	572	616	572	572	1700000	744.48	776.16	863.573	957.88	31.67
31-10-2000	572	572	572	572	4915000	738.32	773.08	860.053	953.04	31.67
01-11-2000	572	572	572	572	745000	731.28	770	856.533	949.3	31.67
02-11-2000	572	572	572	572	455000	723.36	766.92	853.013	945.56	31.67
03-11-2000	616	660	572	572	3315000	717.2	763.84	849.493	940.72	31.67
06-11-2000	616	660	616	616	1440000	711.04	761.2	846.267	936.1	43.87
07-11-2000	660	660	616	616	2005000	706.64	758.56	843.04	932.58	43.87
08-11-2000	616	616	616	616	3395000	700.48	755.92	841.28	929.06	43.87
09-11-2000	616	660	616	616	785000	695.2	753.28	839.52	925.54	43.87
10-11-2000	616	616	616	616	1090000	690.8	750.64	836.293	922.02	43.87
13-11-2000	616	616	616	616	1480000	685.52	748	833.067	918.5	43.87
14-11-2000	572	572	572	572	1030000	680.24	744.92	828.08	914.76	34.31
15-11-2000	616	616	572	572	1500000	674.96	741.84	824.56	911.02	34.31
16-11-2000	616	616	572	572	800000	669.68	738.76	821.04	907.28	34.31
17-11-2000	616	616	572	572	320000	664.4	735.68	816.053	903.54	34.31
20-11-2000	572	572	572	572	2005000	659.12	732.6	812.533	899.8	34.31
21-11-2000	572	572	572	572	85000	654.72	727.32	809.013	896.06	34.31
22-11-2000	616	616	616	616	4815000	651.2	724.68	805.787	893.64	50.97
23-11-2000	616	616	616	616	910000	648.56	722.04	801.093	890.12	50.97
24-11-2000	616	660	616	660	500000	646.8	721.6	798.16	887.92	62.12
27-11-2000	616	616	616	616	1585000	644.16	720.72	794.933	885.5	49.90
28-11-2000	616	616	616	616	1165000	643.28	719.84	791.707	883.08	49.90
29-11-2000	616	616	572	572	350000	639.76	718.52	788.187	880.44	40.63
30-11-2000	616	616	616	616	795000	638	717.64	784.96	878.02	50.53
01-12-2000	616	616	616	616	505000	636.24	717.2	783.2	874.5	50.53
04-12-2000	616	616	572	572	430000	634.48	715.88	779.68	870.76	42.34
05-12-2000	616	616	572	616	1140000	633.6	714.56	777.92	868.34	50.91
06-12-2000	616	616	572	616	940000	631.84	713.68	774.693	864.82	50.91
07-12-2000	572	572	572	572	890000	629.2	712.36	771.173	859.98	43.43
08-12-2000	572	616	572	616	465000	627.44	711.04	767.947	856.46	51.16
11-12-2000	572	572	572	572	345000	623.92	709.28	764.427	852.72	44.60
12-12-2000	572	572	572	572	2760000	621.28	707.96	760.907	848.98	44.60
13-12-2000	572	572	528	572	625000	618.64	706.64	757.387	845.24	44.60
14-12-2000	572	572	572	572	845000	616	704.88	753.867	842.6	44.60
15-12-2000	528	572	528	528	580000	611.6	702.68	750.053	839.74	38.03
18-12-2000	528	528	528	528	60000	608.08	700.48	746.24	836.88	38.03
19-12-2000	572	572	528	528	625000	604.56	698.28	742.427	834.02	38.03
20-12-2000	528	572	528	572	285000	601.92	696.52	738.907	831.38	47.65
21-12-2000	572	572	572	572	80000	599.28	693.88	736.853	828.74	47.65
22-12-2000	572	616	572	616	810000	598.4	692.12	735.093	826.32	55.64
02-01-2001	572	572	572	572	375000	596.64	689.92	733.04	823.68	47.79
03-01-2001	528	572	528	572	815000	594.88	688.16	730.987	821.04	47.79
04-01-2001	572	572	528	572	965000	593.12	685.52	728.933	818.4	47.79
05-01-2001	528	572	528	572	585000	591.36	683.32	726.88	815.76	47.79
08-01-2001	528	528	528	528	3455000	588.72	680.68	724.533	812.9	40.16
09-01-2001	528	572	528	572	505000	587.84	678.48	722.48	810.26	48.94
10-01-2001	528	572	528	572	365000	586.08	676.28	720.427	806.52	48.94
11-01-2001	528	572	528	572	185000	585.2	674.08	718.373	803.88	48.94
12-01-2001	528	572	528	528	1685000	583.44	671	716.027	801.02	41.36
15-01-2001	528	528	528	528	580000	582.56	667.48	713.68	797.06	41.36
16-01-2001	528	528	484	528	1480000	581.68	663.08	711.333	793.1	41.36
17-01-2001	484	528	484	528	1590000	580.8	659.56	708.987	790.24	41.36
18-01-2001	484	484	440	484	1045000	579.04	655.16	706.347	787.16	34.24
19-01-2001	440	484	440	484	120000	577.28	650.32	703.707	784.08	34.24
22-01-2001	440	484	440	440	2560000	574.64	645.92	700.773	780.78	28.53
23-01-2001	484	484	440	484	2735000	572	641.52	698.133	777.7	39.40
24-01-2001	484	484	484	484	2955000	569.36	638	695.493	774.62	39.40
25-01-2001	484	528	484	528	360000	567.6	634.04	693.147	772.86	48.49
26-01-2001	484	572	484	528	7980000	565.84	630.52	690.8	771.1	48.49
29-01-2001	528	528	484	528	4410000	564.08	627.44	688.453	768.24	48.49
30-01-2001	528	528	484	528	1020000	562.32	623.92	686.107	765.38	48.49
31-01-2001	528	572	528	572	6330000	562.32	621.28	684.053	761.64	57.13
01-02-2001	572	660	528	616	20570000	563.2	619.08	682.293	759.22	63.70
02-02-2001	660	660	616	660	12995000	564.96	617.32	680.827	757.02	68.83
05-02-2001	660	660	616	616	6175000	565.84	615.12	679.067	753.5	59.73
06-02-2001	616	616	572	616	1300000	566.72	612.92	677.307	751.08	59.73
07-02-2001	616	616	616	616	2220000	567.6	611.16	674.08	748.66	59.73
09-02-2001	572	572	572	572	2905000	566.72	608.96	672.027	746.02	51.26
12-02-2001	572	572	572	572	825000	565.84	607.2	669.973	742.28	51.26
13-02-2001	572	616	572	616	70000	564.96	605.88	669.387	739.86	58.14
14-02-2001	572	616	572	616	560000	564.96	604.56	668.8	737.44	58.14
15-02-2001	572	572	572	572	7945000	564.08	603.68	667.92	734.8	49.96
16-02-2001	572	572	572	572	1040000	564.08	601.92	667.04	732.16	49.96
19-02-2001	528	528	528	528	535000	562.32	600.16	665.867	729.3	42.95
20-02-2001	528	528	528	528	5000	560.56	598.4	664.987	727.54	42.95
21-02-2001	528	572	528	572	2085000	560.56	597.52	664.107	724.9	50.94
22-02-2001	572	616	572	616	255000	560.56	597.08	663.227	723.58	57.36
23-02-2001	572	572	572	572	545000	559.68	595.76	662.347	720.94	50.27
26-02-2001	572	572	572	572	1470000	559.68	594.44	661.467	718.3	50.27
27-02-2001	528	528	484	528	10065000	557.92	592.68	660	715.44	43.97
28-02-2001	528	528	528	528	645000	557.04	590.48	658.533	712.58	43.97
01-03-2001	528	660	528	660	17525000	558.8	590.04	658.24	710.38	60.99
02-03-2001	660	748	660	660	38950000	560.56	589.6	657.947	708.18	60.99
06-03-2001	704	704	616	704	6825000	563.2	589.6	657.653	706.2	65.09
07-03-2001	660	660	616	616	2545000	564.96	588.28	656.773	703.78	53.07
08-03-2001	616	660	616	660	1220000	567.6	587.84	656.187	701.58	57.32
09-03-2001	616	616	572	616	5455000	569.36	586.96	655.307	699.16	52.23
12-03-2001	572	616	528	616	4180000	570.24	586.08	654.427	696.74	52.23
13-03-2001	528	572	528	572	4180000	570.24	584.76	652.667	695.2	47.36
14-03-2001	572	572	572	572	395000	569.36	583.88	651.2	693.66	47.36
15-03-2001	528	572	528	572	955000	569.36	583	649.733	692.12	47.36
16-03-2001	528	572	528	572	3215000	569.36	582.12	648.56	690.58	47.36
19-03-2001	528	572	528	572	3635000	569.36	581.24	646.8	689.04	47.36
20-03-2001	528	528	484	528	1735000	568.48	579.92	645.04	687.28	41.72
21-03-2001	484	572	484	572	5920000	569.36	579.04	643.573	685.74	48.34
22-03-2001	528	528	528	528	695000	568.48	578.16	641.813	683.98	43.07
23-03-2001	528	528	528	528	3300000	567.6	576.84	640.053	682.22	43.07
27-03-2001	528	572	528	572	3795000	567.6	576.4	638.587	680.68	49.46
28-03-2001	528	572	528	572	2680000	568.48	575.96	636.827	679.14	49.46
29-03-2001	528	572	528	572	660000	569.36	575.96	634.773	677.6	49.46
30-03-2001	528	572	528	572	1310000	570.24	575.96	632.133	676.06	49.46
02-04-2001	528	572	528	572	1095000	571.12	575.96	630.08	674.52	49.46
03-04-2001	528	528	528	528	1435000	572	575.52	627.44	672.76	42.55
04-04-2001	484	528	484	528	115000	572.88	575.08	624.507	671	42.55
05-04-2001	528	528	484	528	505000	574.64	574.64	622.16	669.24	42.55
06-04-2001	484	528	484	528	600000	575.52	573.76	619.52	667.48	42.55
09-04-2001	484	484	484	484	4085000	575.52	572.44	617.173	665.5	35.81
10-04-2001	484	528	484	528	1090000	575.52	571.56	614.533	663.74	45.16
11-04-2001	528	528	484	528	1295000	575.52	570.68	612.187	661.98	45.16
12-04-2001	528	528	484	528	1205000	575.52	569.8	610.133	660.22	45.16
16-04-2001	528	528	528	528	670000	575.52	568.92	607.787	658.46	45.16
17-04-2001	484	528	484	528	510000	574.64	568.48	605.733	656.7	45.16
18-04-2001	484	528	484	528	4040000	572.88	568.04	603.68	654.94	45.16
19-04-2001	484	484	440	484	4860000	569.36	567.16	601.333	652.96	36.80
20-04-2001	440	484	440	484	895000	566.72	566.28	598.987	650.98	36.80
23-04-2001	440	440	440	440	2135000	563.2	564.96	596.347	648.78	30.29
24-04-2001	440	484	440	440	1255000	559.68	563.64	594	645.48	30.29
25-04-2001	484	528	484	528	775000	558.8	562.76	592.24	643.72	50.56
26-04-2001	484	528	484	528	550000	557.92	561.88	590.773	641.96	50.56
27-04-2001	484	484	484	484	630000	555.28	560.12	589.013	640.86	43.27
30-04-2001	484	528	484	528	605000	553.52	559.24	587.547	639.98	50.90
01-05-2001	528	528	528	528	2700000	552.64	558.36	586.667	639.1	50.90
02-05-2001	528	528	484	484	1240000	550.88	557.48	584.907	638	44.03
03-05-2001	484	528	484	528	4290000	550.88	556.6	583.733	637.12	51.13
04-05-2001	528	528	528	528	2315000	550.88	555.72	582.56	636.46	51.13
08-05-2001	528	528	528	528	2360000	550	555.28	581.68	635.58	51.13
09-05-2001	528	528	528	528	1510000	548.24	554.4	580.8	634.48	51.13
10-05-2001	528	528	484	528	300000	547.36	553.52	579.627	633.6	51.13
11-05-2001	528	528	528	528	50000	546.48	553.08	578.453	632.72	51.13
14-05-2001	528	528	528	528	875000	546.48	552.2	577.28	631.62	51.13
15-05-2001	484	528	484	528	4430000	546.48	551.76	575.813	630.52	51.13
16-05-2001	528	528	528	528	2660000	543.84	551.32	574.64	629.64	51.13
17-05-2001	528	572	528	572	3945000	542.08	551.32	573.76	628.98	60.82
18-05-2001	528	572	528	572	1965000	539.44	551.32	572.88	628.1	60.82
21-05-2001	528	528	528	528	3225000	537.68	551.32	571.413	627	49.45
22-05-2001	528	528	528	528	4215000	535.04	551.32	570.24	625.9	49.45
23-05-2001	528	528	528	528	2265000	533.28	551.32	569.067	624.8	49.45
25-05-2001	528	528	528	528	2265000	531.52	550.88	567.893	623.7	49.45
28-05-2001	528	528	528	528	3060000	530.64	550.44	566.72	622.16	49.45
29-05-2001	528	572	528	572	9425000	530.64	550	566.133	621.06	60.22
30-05-2001	572	572	572	572	17095000	530.64	550	565.547	619.96	60.22
31-05-2001	572	572	528	528	3950000	529.76	549.56	564.667	618.86	48.29
01-06-2001	528	528	528	528	3295000	528.88	549.12	563.787	617.32	48.29
05-06-2001	528	528	528	528	6335000	528.88	548.68	562.907	616	48.29
06-06-2001	572	572	528	528	360000	528	548.68	562.027	614.68	48.29
07-06-2001	572	616	572	572	21080000	528.88	548.68	561.733	613.58	59.17
08-06-2001	572	572	572	572	2080000	529.76	548.68	561.147	612.48	59.17
11-06-2001	572	572	572	572	5200000	529.76	548.68	560.853	611.38	59.17
12-06-2001	572	572	572	572	2355000	529.76	549.12	560.56	610.06	59.17
13-06-2001	572	572	572	572	2590000	529.76	549.56	560.56	608.52	59.17
14-06-2001	572	572	572	572	4450000	529.76	550	560.56	606.54	59.17
15-06-2001	572	572	572	572	1515000	529.76	550.44	560.56	605	59.17
18-06-2001	528	572	528	572	225000	530.64	551.32	560.56	603.24	59.17
19-06-2001	572	572	528	528	125000	530.64	551.76	560.267	601.04	42.86
20-06-2001	572	616	572	616	1795000	532.4	553.52	560.56	599.72	64.15
21-06-2001	572	572	572	572	3375000	533.28	554.4	560.267	597.96	53.43
22-06-2001	572	572	528	572	1700000	535.04	555.28	559.973	596.64	53.43
25-06-2001	572	572	528	572	325000	535.92	555.72	559.68	594.88	53.43
26-06-2001	572	572	572	572	970000	536.8	556.16	559.387	593.34	53.43
27-06-2001	572	572	528	528	1490000	536.8	556.16	558.8	591.8	43.62
28-06-2001	528	572	528	572	110000	537.68	556.6	558.507	590.26	52.93
02-07-2001	528	528	528	528	105000	537.68	556.16	558.213	588.72	44.94
03-07-2001	572	572	528	528	115000	537.68	555.28	557.92	587.18	44.94
04-07-2001	528	572	528	572	2890000	539.44	554.4	557.92	585.86	53.14
05-07-2001	528	528	528	528	55000	540.32	553.52	557.627	584.32	45.80
06-07-2001	528	528	528	528	250000	542.08	552.64	557.333	582.78	45.80
09-07-2001	528	528	528	528	3120000	543.84	551.76	557.04	581.46	45.80
10-07-2001	528	528	528	528	10000	543.84	551.32	556.453	580.14	45.80
11-07-2001	528	572	528	572	170000	544.72	551.32	556.16	579.26	54.29
12-07-2001	572	572	572	572	3380000	546.48	550.88	555.573	578.38	54.29
13-07-2001	572	572	528	528	255000	546.48	550	554.987	577.28	45.94
16-07-2001	572	572	528	528	310000	546.48	549.56	554.4	576.62	45.94
17-07-2001	572	572	528	528	410000	547.36	549.12	554.107	575.52	45.94
18-07-2001	528	572	528	528	355000	547.36	549.12	553.52	574.64	45.94
19-07-2001	572	616	572	616	7415000	549.12	550	553.52	574.2	61.77
20-07-2001	616	660	616	616	28550000	550.88	550.44	553.813	573.98	61.77
23-07-2001	660	704	616	660	25565000	553.52	550.88	554.107	573.98	67.31
24-07-2001	660	792	660	748	59960000	557.92	552.64	554.987	574.2	75.10
25-07-2001	748	792	704	704	14810000	561.44	553.96	555.867	574.2	66.56
26-07-2001	748	748	704	704	6210000	564.96	555.72	556.453	574.2	66.56
27-07-2001	704	704	660	660	10525000	567.6	557.04	557.04	573.76	58.81
30-07-2001	704	704	704	704	1945000	571.12	557.48	557.92	573.76	63.40
31-07-2001	748	748	704	704	4400000	573.76	557.92	558.8	573.76	63.40
01-08-2001	704	704	704	704	505000	576.4	557.92	559.68	573.76	63.40
02-08-2001	704	704	660	704	665000	579.92	558.8	560.853	573.54	63.40
03-08-2001	704	704	660	660	815000	582.56	558.8	561.733	573.32	55.14
06-08-2001	660	660	660	660	20000	585.2	559.24	562.613	573.1	55.14
07-08-2001	704	704	704	704	840000	588.72	560.12	563.493	573.1	61.03
08-08-2001	660	704	660	704	2195000	592.24	561.44	564.373	573.1	61.03
09-08-2001	748	748	660	660	3810000	594	562.32	564.667	573.1	52.96
10-08-2001	704	704	704	704	2735000	596.64	563.64	565.547	573.32	58.82
13-08-2001	704	704	704	704	455000	600.16	564.96	566.427	573.54	58.82
14-08-2001	704	704	704	704	495000	603.68	566.28	567.307	573.76	58.82
16-08-2001	704	704	660	660	1550000	606.32	567.6	567.893	573.76	50.90
20-08-2001	660	660	660	660	800000	608.96	568.48	568.773	573.76	50.90
21-08-2001	660	704	660	704	995000	611.6	570.24	569.653	574.2	57.53
22-08-2001	704	704	660	660	2475000	613.36	571.56	570.24	574.2	50.23
23-08-2001	660	660	660	660	835000	615.12	572.44	570.827	574.42	50.23
24-08-2001	660	660	660	660	2735000	616.88	573.32	571.707	574.64	50.23
27-08-2001	660	704	660	704	595000	619.52	574.64	572.88	575.3	57.04
28-08-2001	704	704	660	660	3800000	621.28	575.52	573.76	575.74	49.71
29-08-2001	660	660	616	616	160000	622.16	575.96	574.347	575.96	43.67
30-08-2001	616	660	616	660	210000	623.92	577.28	575.52	576.4	50.19
31-08-2001	660	704	660	660	8810000	626.56	578.6	576.693	576.84	50.19
03-09-2001	660	660	660	660	4305000	627.44	579.92	578.16	577.28	50.19
04-09-2001	660	660	616	660	4565000	629.2	581.24	579.333	577.5	50.19
05-09-2001	704	704	660	660	5755000	630.96	583	580.507	577.72	50.19
06-09-2001	660	660	660	660	255000	632.72	584.32	581.387	577.94	50.19
07-09-2001	660	660	660	660	440000	634.48	585.64	582.267	578.16	50.19
10-09-2001	660	660	660	660	2015000	637.12	586.96	583.147	578.38	50.19
11-09-2001	660	660	660	660	790000	638.88	588.28	584.027	578.6	50.19
12-09-2001	616	660	616	660	5020000	641.52	589.6	584.613	579.04	50.19
13-09-2001	660	660	660	660	5345000	644.16	590.92	584.907	579.48	50.19
14-09-2001	660	660	616	616	2905000	645.04	592.24	584.613	579.7	39.78
17-09-2001	616	616	572	572	5500000	645.92	593.12	584.32	579.7	32.52
18-09-2001	616	616	572	572	3655000	646.8	594.44	584.027	579.7	32.52
19-09-2001	616	616	616	616	3770000	648.56	596.2	584.027	579.92	44.31
20-09-2001	616	616	616	616	5000	650.32	597.08	584.32	579.92	44.31
21-09-2001	572	572	572	572	100000	650.32	597.52	584.32	579.7	36.85
24-09-2001	572	572	572	572	4355000	650.32	598.4	584.027	579.26	36.85
25-09-2001	572	572	572	572	1200000	651.2	598.84	583.733	579.04	36.85
26-09-2001	572	572	572	572	2845000	652.08	599.28	583.733	578.82	36.85
27-09-2001	572	572	572	572	675000	652.96	600.16	583.733	578.82	36.85
28-09-2001	572	572	572	572	305000	653.84	600.6	584.027	578.6	36.85
01-10-2001	528	528	484	528	3700000	652.08	600.6	584.027	578.16	29.18
02-10-2001	484	484	484	484	4405000	649.44	600.16	583.44	577.72	23.84
03-10-2001	484	484	440	484	835000	645.92	599.72	582.56	577.06	23.84
04-10-2001	484	528	484	528	2030000	641.52	599.72	582.267	576.62	37.18
05-10-2001	528	528	484	484	2820000	637.12	599.28	581.68	576.18	31.28
08-10-2001	484	484	484	484	6255000	632.72	598.84	581.387	575.52	31.28
09-10-2001	484	484	484	484	560000	629.2	598.4	581.093	575.08	31.28
10-10-2001	484	484	484	484	50000	624.8	597.96	579.92	574.64	31.28
11-10-2001	484	484	484	484	365000	620.4	597.08	578.747	574.2	31.28
12-10-2001	484	484	484	484	310000	616	596.2	577.28	573.76	31.28
16-10-2001	484	484	484	484	475000	611.6	595.76	576.4	573.54	31.28
17-10-2001	484	484	484	484	110000	608.08	595.32	575.227	573.32	31.28
18-10-2001	484	484	484	484	1675000	604.56	594.88	574.347	573.1	31.28
19-10-2001	484	484	484	484	250000	600.16	594.44	573.467	572.66	31.28
22-10-2001	484	528	484	528	4110000	596.64	594.44	573.173	572.44	48.44
23-10-2001	528	528	484	528	1730000	594	594	572.88	572	48.44
24-10-2001	528	528	484	528	615000	590.48	593.56	572.587	571.78	48.44
25-10-2001	484	528	484	528	905000	586.96	593.56	572.293	571.56	48.44
26-10-2001	528	528	484	528	1045000	583.44	593.56	572	571.34	48.44
29-10-2001	484	484	484	484	910000	579.92	593.12	571.707	570.9	35.57
30-10-2001	484	484	440	484	175000	576.4	592.68	571.12	570.68	35.57
31-10-2001	440	484	440	440	2020000	571.12	591.36	570.533	570.02	27.19
01-11-2001	440	440	440	440	5005000	566.72	590.04	569.947	569.36	27.19
02-11-2001	440	440	396	440	1250000	562.32	588.72	569.067	568.7	27.19
05-11-2001	440	440	396	396	250000	557.04	586.96	567.893	568.04	21.01
06-11-2001	440	440	440	440	200000	551.76	585.64	567.013	567.6	36.55
07-11-2001	396	440	396	396	4930000	546.48	583.88	565.84	566.94	30.16
08-11-2001	396	396	396	396	560000	542.08	582.12	564.667	566.28	30.16
09-11-2001	396	440	396	396	1955000	536.8	580.36	563.787	565.84	30.16
12-11-2001	440	440	396	396	130000	531.52	579.04	562.907	565.4	30.16
13-11-2001	396	396	396	396	200000	526.24	576.84	562.027	565.18	30.16
14-11-2001	396	396	396	396	25000	520.96	575.08	561.147	564.74	30.16
15-11-2001	396	396	396	396	305000	515.68	573.32	560.56	564.3	30.16
16-11-2001	396	396	396	396	55000	510.4	571.56	559.68	563.64	30.16
19-11-2001	396	396	396	396	750000	505.12	569.8	558.8	562.98	30.16
20-11-2001	440	484	440	484	8240000	501.6	569.36	558.507	562.76	58.45
21-11-2001	484	484	440	440	720000	497.2	568.04	557.92	562.32	47.99
22-11-2001	440	484	440	484	265000	493.68	567.6	557.627	561.88	56.40
23-11-2001	440	528	440	484	7880000	490.16	567.16	557.333	561.22	56.40
26-11-2001	484	528	484	484	1805000	487.52	566.28	557.333	560.34	56.40
27-11-2001	484	484	484	484	215000	485.76	565.84	557.333	559.68	56.40
28-11-2001	484	484	484	484	5115000	484	565.4	557.627	559.02	56.40
29-11-2001	484	484	484	484	680000	481.36	564.96	557.92	558.36	56.40
30-11-2001	484	528	484	528	565000	479.6	564.96	557.92	558.14	65.18
03-12-2001	484	484	484	484	115000	477.84	564.08	557.627	557.7	53.56
04-12-2001	484	528	484	484	1360000	476.08	563.2	557.627	557.04	53.56
05-12-2001	528	528	528	528	525000	475.2	563.2	557.627	556.6	61.52
06-12-2001	484	528	484	528	5820000	474.32	563.2	557.627	556.38	61.52
07-12-2001	484	484	484	484	55000	472.56	562.76	557.627	555.94	51.32
10-12-2001	528	528	484	484	5755000	470.8	562.32	557.333	555.72	51.32
11-12-2001	484	484	484	484	20000	469.92	561	557.04	555.5	51.32
12-12-2001	484	484	484	484	60000	469.92	559.68	556.747	555.06	51.32
13-12-2001	528	528	528	528	5000	470.8	558.36	556.747	554.62	60.19
19-12-2001	484	484	484	484	900000	469.92	555.72	556.453	554.18	50.32
20-12-2001	528	528	484	484	265000	469.92	553.52	556.16	553.74	50.32
21-12-2001	528	528	528	528	50000	470.8	551.76	556.16	553.74	58.26
26-12-2001	528	528	484	484	4195000	470.8	550	555.867	553.52	49.70
27-12-2001	484	484	484	484	25000	470.8	547.8	555.573	552.64	49.70
28-12-2001	484	528	484	528	195000	471.68	546.04	555.28	551.98	57.02
02-01-2002	528	528	528	528	25000	472.56	544.28	554.987	551.1	57.02
03-01-2002	484	484	484	484	255000	472.56	542.08	554.693	550.44	48.79
04-01-2002	528	528	528	528	20000	473.44	540.76	554.693	549.78	55.68
07-01-2002	484	484	484	484	2395000	473.44	539	554.4	549.12	48.63
08-01-2002	528	528	484	484	1245000	473.44	536.8	554.107	548.46	48.63
09-01-2002	484	484	484	484	1715000	472.56	534.6	553.813	548.02	48.63
10-01-2002	484	484	484	484	35000	471.68	532.84	553.227	547.58	48.63
11-01-2002	528	528	484	484	6790000	470.8	530.64	552.64	547.14	48.63
14-01-2002	528	528	484	484	600000	469.92	528.44	552.347	546.7	48.63
15-01-2002	484	484	484	484	1585000	469.04	526.24	552.053	546.26	48.63
16-01-2002	484	484	484	484	375000	469.04	524.48	551.76	546.04	48.63
17-01-2002	484	528	484	484	2530000	469.04	522.72	551.467	545.6	48.63
18-01-2002	528	528	528	528	1000000	470.8	520.96	551.173	545.6	58.80
22-01-2002	484	484	484	484	750000	471.68	519.2	550.587	545.38	48.47
23-01-2002	484	484	484	484	255000	472.56	517.44	550	544.94	48.47
24-01-2002	528	528	484	484	1750000	474.32	515.68	549.413	544.5	48.47
25-01-2002	484	528	484	484	1085000	475.2	513.48	548.827	544.06	48.47
28-01-2002	484	484	484	484	1655000	476.96	511.72	548.24	543.62	48.47
29-01-2002	484	528	484	528	1105000	479.6	510.84	547.947	543.4	58.92
30-01-2002	528	528	528	528	15000	482.24	509.52	547.653	543.4	58.92
31-01-2002	484	484	484	484	100000	484	507.76	547.36	543.18	47.70
01-02-2002	528	572	528	572	9440000	487.52	506.88	547.067	543.4	62.91
04-02-2002	528	572	528	528	2420000	490.16	505.56	546.773	543.4	54.39
05-02-2002	528	572	528	528	3200000	492.8	504.24	546.48	543.62	54.39
06-02-2002	528	528	528	528	615000	495.44	502.92	546.187	543.62	54.39
07-02-2002	528	660	528	616	61090000	499.84	502.48	546.48	544.06	65.92
08-02-2002	660	660	616	660	1710000	503.36	502.48	547.36	544.72	70.00
11-02-2002	660	704	660	704	7355000	508.64	502.92	548.24	545.6	73.43
13-02-2002	704	924	704	924	94505000	517.44	505.56	550.88	547.58	83.55
14-02-2002	924	1012	836	880	126160000	525.36	507.76	553.227	549.34	77.22
15-02-2002	880	880	792	836	36595000	532.4	509.96	554.987	551.1	71.39
18-02-2002	836	968	836	924	69155000	541.2	513.48	557.627	553.3	75.39
19-02-2002	924	924	880	880	8650000	549.12	516.56	559.973	555.5	70.11
20-02-2002	880	880	880	880	3610000	557.04	519.2	562.32	557.7	70.11
21-02-2002	880	880	836	880	12645000	564.08	521.84	564.667	559.46	70.11
25-02-2002	880	880	836	880	7760000	572	524.92	566.72	561.22	70.11
26-02-2002	880	880	836	880	11570000	579.92	528	568.773	563.2	70.11
27-02-2002	880	924	880	880	3970000	586.96	531.08	571.12	564.96	70.11
28-02-2002	880	924	880	924	29280000	594.88	534.6	573.76	566.94	73.05
01-03-2002	924	924	880	880	1425000	602.8	537.68	576.107	568.92	66.05
04-03-2002	924	924	880	924	3770000	611.6	541.2	578.747	570.9	69.23
05-03-2002	880	924	880	880	21425000	619.52	544.72	580.507	572.66	62.89
06-03-2002	880	880	836	880	22275000	627.44	548.68	582.267	574.42	62.89
07-03-2002	880	924	880	924	43625000	635.36	553.08	584.027	576.4	66.45
08-03-2002	924	968	924	924	11975000	644.16	557.04	585.2	578.38	66.45
11-03-2002	924	968	924	924	14470000	652.96	561.44	586.667	580.36	66.45
12-03-2002	924	924	880	924	13045000	660.88	565.84	588.133	582.34	66.45
13-03-2002	924	968	924	968	8770000	670.56	570.68	590.187	584.54	70.29
14-03-2002	968	1012	924	1012	66250000	681.12	575.96	592.24	586.96	73.55
18-03-2002	1012	1232	968	1188	176745000	694.32	583	595.467	590.04	82.03
19-03-2002	1232	1364	1232	1320	274040000	710.16	591.36	599.573	593.78	85.73
20-03-2002	1276	1364	1232	1232	119735000	725.12	598.84	603.093	597.3	74.69
21-03-2002	1320	1320	1232	1276	84690000	740.08	606.76	607.2	601.04	76.33
22-03-2002	1276	1276	1144	1188	66655000	754.16	613.8	610.72	604.34	66.98
25-03-2002	1188	1232	1144	1188	34745000	768.24	620.84	613.947	607.64	66.98
26-03-2002	1232	1232	1188	1188	2460000	782.32	627.44	617.173	610.94	66.98
27-03-2002	1232	1232	1188	1188	46230000	796.4	634.04	620.693	614.02	66.98
28-03-2002	1188	1188	1144	1188	22165000	810.48	640.64	623.92	617.1	66.98
01-04-2002	1188	1188	1056	1144	42520000	823.68	646.8	626.853	620.18	61.52
02-04-2002	1144	1232	1144	1188	32975000	837.76	653.4	630.08	623.48	64.63
03-04-2002	1188	1188	1144	1144	18985000	850.96	660	633.307	626.56	59.46
04-04-2002	1144	1144	1100	1144	14620000	864.16	666.6	636.533	629.64	59.46
05-04-2002	1144	1188	1144	1144	44790000	876.48	673.64	639.467	632.5	59.46
08-04-2002	1188	1232	1188	1188	19450000	890.56	681.12	642.987	635.58	63.14
09-04-2002	1232	1232	1188	1232	12635000	905.52	689.04	646.8	638.88	66.42
10-04-2002	1232	1320	1188	1276	84395000	921.36	697.84	650.907	642.4	69.36
11-04-2002	1276	1320	1232	1232	61825000	936.32	705.76	654.427	645.7	63.39
12-04-2002	1276	1452	1276	1408	177860000	954.8	715.88	659.413	649.88	73.30
15-04-2002	1452	1540	1408	1540	146200000	975.04	727.32	665.573	654.72	78.09
16-04-2002	1540	1584	1452	1496	159075000	994.4	738.32	671.147	659.34	73.36
17-04-2002	1452	1496	1276	1320	241060000	1011.12	747.56	675.547	663.3	58.20
18-04-2002	1276	1276	1100	1188	163935000	1023.44	755.48	679.067	666.16	49.87
19-04-2002	1144	1188	1012	1056	142955000	1034	762.08	681.707	668.58	43.21
22-04-2002	1056	1056	704	792	183410000	1039.28	766.04	682.587	669.68	33.56
23-04-2002	748	792	660	748	80050000	1043.68	769.56	683.173	670.56	32.27
24-04-2002	748	968	748	924	139385000	1049.84	774.84	684.933	672.32	41.91
25-04-2002	968	1056	924	968	73060000	1056	779.68	686.987	674.52	44.06
26-04-2002	968	968	880	924	22705000	1060.4	784.52	688.747	676.28	42.37
29-04-2002	924	968	880	880	11275000	1059.52	788.48	690.213	678.04	40.70
30-04-2002	880	924	880	924	10955000	1060.4	792.88	691.973	680.02	43.12
01-05-2002	924	924	880	880	5510000	1061.28	796.84	693.733	681.56	41.30
02-05-2002	924	968	924	924	17845000	1061.28	801.24	696.08	683.54	43.85
03-05-2002	968	968	924	968	8065000	1063.04	806.08	698.72	685.74	46.36
06-05-2002	968	968	924	924	4035000	1063.92	810.48	700.773	687.72	44.23
07-05-2002	924	968	924	924	4600000	1064.8	814.44	702.827	689.7	44.23
08-05-2002	924	968	924	968	1900000	1066.56	819.28	705.467	691.68	47.05
10-05-2002	924	968	924	968	2245000	1068.32	824.12	708.107	693.66	47.05
13-05-2002	924	968	924	924	6840000	1069.2	828.08	710.453	695.64	44.44
14-05-2002	924	924	924	924	11390000	1069.2	832.04	712.8	697.62	44.44
15-05-2002	924	924	880	924	4740000	1070.08	836.44	715.147	699.6	44.44
16-05-2002	924	968	924	924	17825000	1070.08	840.84	717.493	701.58	44.44
17-05-2002	924	968	924	968	18530000	1071.84	845.68	720.427	703.34	48.29
20-05-2002	924	924	704	704	77580000	1068.32	847.88	721.893	703.78	33.36
21-05-2002	704	704	572	660	74695000	1063.04	849.2	723.067	703.78	31.60
22-05-2002	616	616	572	572	24880000	1056	850.08	723.36	702.9	28.39
23-05-2002	616	660	616	616	18220000	1049.84	851.4	724.24	702.46	32.11
24-05-2002	660	748	660	748	44005000	1046.32	853.6	726	702.68	41.86
27-05-2002	748	748	660	704	22635000	1041.04	855.8	727.467	702.9	39.81
28-05-2002	704	704	660	704	7075000	1034.88	858	728.933	702.9	39.81
29-05-2002	660	660	660	660	12080000	1024.32	859.32	730.107	702.68	37.67
30-05-2002	660	660	616	660	5750000	1011.12	860.64	731.28	702.46	37.67
31-05-2002	616	660	616	660	3960000	999.68	862.4	732.453	702.24	37.67
03-06-2002	616	616	616	616	1880000	986.48	863.28	733.333	702.02	35.29
04-06-2002	616	616	616	616	13370000	975.04	864.6	734.213	701.8	35.29
05-06-2002	616	660	616	660	3720000	964.48	866.36	735.387	701.58	39.70
06-06-2002	660	660	660	660	8560000	953.92	868.12	736.267	701.36	39.70
07-06-2002	660	704	660	660	3640000	943.36	869.88	737.147	701.36	39.70
10-06-2002	660	660	572	660	13920000	932.8	871.64	738.027	701.14	39.70
11-06-2002	616	616	572	572	4135000	921.36	872.52	738.32	700.48	33.55
12-06-2002	572	572	528	572	21625000	909.04	873.4	738.613	699.82	33.55
13-06-2002	572	572	528	528	14215000	896.72	873.84	738.907	699.16	30.79
14-06-2002	528	572	528	528	6565000	884.4	874.28	739.2	698.5	30.79
17-06-2002	528	572	528	572	575000	872.96	874.72	740.08	697.84	36.83
18-06-2002	572	572	528	572	3960000	860.64	875.6	740.96	697.4	36.83
19-06-2002	528	572	528	528	8320000	846.56	876.04	741.547	696.74	33.44
20-06-2002	572	572	528	572	6080000	832.48	876.92	742.72	696.3	39.43
21-06-2002	572	572	528	528	1640000	818.4	877.36	743.307	695.42	35.95
24-06-2002	528	528	528	528	750000	800.8	877.8	744.187	694.76	35.95
25-06-2002	572	572	528	528	1035000	780.56	877.8	745.067	694.32	35.95
26-06-2002	572	572	528	528	805000	761.2	877.8	745.947	693.66	35.95
27-06-2002	572	572	528	528	435000	745.36	878.24	746.827	693	35.95
28-06-2002	528	572	528	528	1925000	732.16	877.8	747.707	692.34	35.95
01-07-2002	528	528	484	528	11355000	721.6	877.8	748.587	691.68	35.95
02-07-2002	484	484	440	484	9515000	715.44	877.36	749.173	690.8	31.30
03-07-2002	484	484	484	484	1605000	710.16	876.92	749.76	689.92	31.30
04-07-2002	484	484	440	440	3385000	700.48	875.16	750.053	688.82	27.22
05-07-2002	440	484	440	484	1830000	690.8	873.4	750.053	687.94	36.18
08-07-2002	440	440	396	396	10805000	680.24	870.32	749.76	686.62	28.60
09-07-2002	396	396	352	396	9545000	670.56	865.04	749.173	685.3	28.60
10-07-2002	396	396	396	396	2200000	660	860.2	748.587	683.98	28.60
11-07-2002	396	440	396	440	1730000	651.2	856.24	748.293	683.1	36.86
12-07-2002	396	440	396	396	1650000	640.64	850.96	747.707	682.22	32.78
15-07-2002	396	440	396	440	5352000	630.08	846.56	747.413	681.56	39.94
16-07-2002	440	440	352	396	47773000	619.52	841.72	746.827	680.46	35.83
17-07-2002	396	396	352	396	5639000	608.96	836.88	745.947	679.36	35.83
18-07-2002	396	396	396	396	4010500	597.52	832.04	745.36	678.48	35.83
19-07-2002	352	396	352	396	3303500	586.08	827.2	744.773	677.6	35.83
22-07-2002	352	396	352	396	1029500	575.52	822.36	743.893	676.72	35.83
23-07-2002	352	396	352	396	1751500	564.96	817.08	743.013	675.84	35.83
24-07-2002	352	396	352	352	1600000	553.52	811.8	742.133	674.74	30.87
25-07-2002	352	396	352	396	3545500	542.96	806.52	741.547	673.86	39.84
26-07-2002	352	396	352	352	340500	530.64	801.24	740.667	672.98	34.96
29-07-2002	352	352	352	352	35737000	523.6	795.96	739.787	672.32	34.96
30-07-2002	352	352	352	352	5185500	517.44	790.24	738.613	671.66	34.96
31-07-2002	352	352	308	308	452500	512.16	784.08	737.44	670.56	30.31
01-08-2002	352	352	352	352	7758500	506.88	778.36	736.56	669.9	39.03
02-08-2002	352	352	352	352	2435500	498.96	772.64	735.387	669.24	39.03
05-08-2002	352	352	264	308	86182500	491.04	766.04	734.213	668.36	34.09
06-08-2002	308	308	264	264	2917500	482.24	758.56	732.747	667.26	29.99
07-08-2002	308	308	264	264	3131000	474.32	749.32	730.987	666.16	29.99
08-08-2002	308	308	308	308	38400000	467.28	739.2	729.52	665.28	38.55
09-08-2002	308	352	264	264	111819000	459.36	729.52	728.053	664.18	34.07
12-08-2002	308	308	308	308	39425000	453.2	719.84	726.587	663.3	41.41
13-08-2002	308	308	264	308	10270000	447.04	711.04	725.413	662.42	41.41
14-08-2002	264	308	264	308	2969000	440	702.24	724.24	661.54	41.41
15-08-2002	308	308	264	264	6969500	432.08	693	722.773	660.22	36.35
16-08-2002	308	308	264	308	19121500	425.04	684.2	721.6	659.12	43.75
19-08-2002	308	308	264	264	892500	417.12	674.96	720.133	657.8	38.88
20-08-2002	264	308	264	308	631000	411.84	666.6	718.96	656.7	45.42
21-08-2002	308	308	308	308	1529000	406.56	657.8	717.787	655.6	45.42
22-08-2002	308	308	264	264	2695000	401.28	649	716.32	654.5	40.41
23-08-2002	308	308	308	308	23246500	396.88	640.64	715.147	653.62	46.74
26-08-2002	308	352	308	308	41552000	391.6	632.28	713.68	652.96	46.74
27-08-2002	308	308	308	308	7825000	386.32	623.48	712.507	652.3	46.74
28-08-2002	308	308	308	308	461500	381.92	614.24	711.333	651.64	46.74
29-08-2002	308	308	264	264	2148500	375.76	604.12	709.867	650.98	40.89
30-08-2002	308	308	308	308	10887500	371.36	594.88	708.693	650.32	47.91
02-09-2002	308	308	308	308	33703000	366.96	583.88	707.52	649.88	47.91
03-09-2002	308	352	308	308	135309500	362.56	571.56	706.053	649.44	47.91
04-09-2002	308	308	308	308	4446500	358.16	559.68	704.587	649	47.91
05-09-2002	308	308	264	264	1455500	352.88	549.12	703.12	648.34	41.31
06-09-2002	308	308	308	308	19195000	348.48	540.32	701.36	647.9	48.89
09-09-2002	308	308	264	264	4681500	343.2	532.4	699.6	647.24	42.92
10-09-2002	308	308	308	308	2920000	339.68	527.56	698.133	646.8	49.55
11-09-2002	308	308	264	264	4785000	335.28	522.72	696.373	646.14	44.04
12-09-2002	308	308	264	264	3632500	331.76	516.12	694.027	645.48	44.04
13-09-2002	308	352	308	308	11884500	328.24	509.52	691.68	644.6	50.44
16-09-2002	308	352	308	308	1469000	326.48	503.36	689.04	643.94	50.44
17-09-2002	352	352	308	352	1367000	325.6	498.08	685.227	643.28	56.23
18-09-2002	308	352	308	352	5875000	324.72	492.36	681.707	642.62	56.23
19-09-2002	352	352	308	352	644500	322.96	487.08	678.48	641.96	56.23
20-09-2002	352	352	264	264	129922500	320.32	480.48	674.08	640.86	43.52
23-09-2002	308	352	264	264	22210500	316.8	473.44	669.973	639.76	43.52
24-09-2002	308	308	264	264	12531500	314.16	466.84	665.867	638.66	43.52
25-09-2002	308	352	264	264	8639000	311.52	460.24	661.76	637.34	43.52
26-09-2002	308	308	264	264	5363500	308.88	453.2	657.653	636.24	43.52
27-09-2002	308	308	264	264	32438500	306.24	446.16	653.547	635.14	43.52
30-09-2002	308	352	264	264	3162000	303.6	439.56	649.44	633.82	43.52
01-10-2002	308	308	264	264	1846000	300.96	432.96	645.04	632.5	43.52
02-10-2002	308	308	264	264	7627500	299.2	426.36	640.933	631.4	43.52
03-10-2002	308	352	264	308	36560500	297.44	420.2	636.827	630.52	53.71
07-10-2002	308	308	264	308	2160000	296.56	413.6	633.013	629.64	53.71
08-10-2002	308	308	264	308	304000	295.68	409.64	629.2	628.76	53.71
09-10-2002	308	308	264	308	978000	294.8	406.12	625.093	627.66	53.71
10-10-2002	308	308	264	308	1147500	294.8	403.48	620.987	626.78	53.71
11-10-2002	308	308	264	264	4331000	293.04	399.96	616.587	625.68	42.58
14-10-2002	264	264	220	264	65994000	291.28	395.12	612.187	624.36	42.58
15-10-2002	264	264	264	264	5839000	290.4	390.72	607.493	623.26	42.58
16-10-2002	264	308	264	264	1110500	290.4	386.32	602.507	622.16	42.58
17-10-2002	264	264	264	264	85000	290.4	382.36	596.347	620.84	42.58
18-10-2002	308	308	264	264	212500	289.52	378.4	589.307	619.52	42.58
21-10-2002	308	352	308	308	28682500	290.4	374.88	583.147	618.64	56.61
22-10-2002	308	308	264	264	100000	289.52	371.36	576.4	617.32	44.82
23-10-2002	308	308	308	308	1005000	289.52	368.28	570.533	616.44	54.93
24-10-2002	308	308	264	264	224500	288.64	364.32	564.373	615.34	45.88
25-10-2002	308	308	308	308	322500	289.52	360.8	558.507	614.46	54.03
28-10-2002	308	308	308	308	149500	289.52	357.28	552.64	613.58	54.03
29-10-2002	308	308	308	308	1130000	290.4	353.76	546.773	612.7	54.03
30-10-2002	308	308	308	308	3500	290.4	351.12	541.2	611.82	54.03
31-10-2002	308	308	308	308	11092000	290.4	348.48	535.333	610.94	54.03
01-11-2002	308	308	308	308	2588000	291.28	346.28	529.76	610.06	54.03
04-11-2002	308	308	308	308	3411500	291.28	344.08	524.187	609.18	54.03
05-11-2002	308	352	264	308	5385500	291.28	341.44	518.613	608.08	54.03
06-11-2002	308	352	308	308	172000	291.28	338.8	512.747	607.2	54.03
07-11-2002	308	352	308	352	1213500	292.16	337.04	506.88	606.54	64.47
08-11-2002	308	352	308	352	1814000	293.92	334.84	500.72	605.88	64.47
11-11-2002	352	352	308	308	2267000	293.92	332.64	494.56	605	51.03
12-11-2002	308	352	308	352	503000	294.8	330.88	487.52	604.34	60.01
13-11-2002	308	352	308	352	495000	295.68	329.12	479.6	603.46	60.01
14-11-2002	308	352	308	352	544000	296.56	327.36	471.973	602.58	60.01
15-11-2002	308	352	308	352	1600000	298.32	325.6	465.52	601.92	60.01
18-11-2002	308	308	308	308	15357000	298.32	323.4	459.653	600.6	48.14
19-11-2002	308	308	308	308	1524500	299.2	321.2	454.667	599.5	48.14
20-11-2002	308	352	308	352	492500	300.08	319.88	451.733	598.62	57.82
21-11-2002	308	308	308	308	5434000	300.96	318.12	448.8	597.52	48.14
22-11-2002	308	308	308	308	1330000	301.84	316.8	444.693	595.98	48.14
25-11-2002	352	352	308	308	1838500	301.84	315.04	440.293	594.22	48.14
26-11-2002	352	352	308	352	2073000	302.72	314.6	436.48	592.46	57.11
27-11-2002	352	352	308	308	5473500	301.84	313.72	432.667	589.38	48.14
28-11-2002	352	352	308	352	2265500	301.84	313.28	428.853	586.74	55.64
29-11-2002	352	352	308	308	1539000	300.96	311.96	425.04	584.1	48.15
02-12-2002	308	352	308	352	403500	302.72	311.52	421.227	581.24	54.72
03-12-2002	352	352	308	352	1616000	304.48	310.64	417.12	578.6	54.72
04-12-2002	308	308	308	308	15100500	305.36	309.76	413.013	575.74	47.71
11-12-2002	308	352	308	352	2091500	307.12	309.32	409.2	573.1	54.05
12-12-2002	308	352	308	352	426500	308.88	308.88	405.093	570.46	54.05
13-12-2002	308	352	308	352	1367000	310.64	308.44	400.987	567.82	54.05
16-12-2002	308	352	308	352	2596000	312.4	308	397.173	565.18	54.05
17-12-2002	308	352	308	352	3556000	314.16	307.56	393.36	562.32	54.05
18-12-2002	352	352	308	352	3236500	315.92	307.56	389.547	559.68	54.05
19-12-2002	308	352	308	352	24762000	316.8	307.12	385.733	556.82	54.05
20-12-2002	308	352	308	352	1517000	317.68	307.12	381.627	554.18	54.05
23-12-2002	308	352	308	352	1221000	318.56	307.12	379.28	551.54	54.05
27-12-2002	308	308	264	308	1714500	318.56	306.68	376.933	548.46	43.72
02-01-2003	308	308	308	308	20000	318.56	306.68	375.173	545.38	43.72
03-01-2003	308	308	264	308	283000	319.44	306.24	373.12	542.3	43.72
06-01-2003	264	308	264	308	590500	320.32	305.8	370.187	539.22	43.72
07-01-2003	264	308	264	308	24500	321.2	305.8	367.547	535.92	43.72
08-01-2003	264	308	264	308	1177000	322.08	306.24	364.907	532.4	43.72
09-01-2003	264	308	264	308	717500	322.96	306.68	362.56	528	43.72
10-01-2003	308	308	308	308	200500	323.84	306.68	360.213	522.94	43.72
13-01-2003	264	308	264	264	2764500	322.96	306.68	357.573	518.1	32.49
14-01-2003	264	308	264	308	342500	323.84	306.68	355.52	513.26	47.12
15-01-2003	308	308	264	264	1209000	322.96	306.24	353.173	508.64	38.20
16-01-2003	308	308	264	264	473000	322.96	305.8	350.533	504.02	38.20
17-01-2003	308	308	264	308	1081500	322.96	306.24	348.187	499.62	49.32
20-01-2003	264	264	264	264	1000000	322.08	305.8	345.547	495	41.32
21-01-2003	264	264	264	264	580000	321.2	305.8	342.907	490.38	41.32
23-01-2003	264	264	264	264	3715000	320.32	305.36	340.853	485.98	41.32
24-01-2003	264	308	264	308	836500	320.32	305.36	339.093	481.58	51.21
27-01-2003	264	264	264	264	9325000	319.44	305.36	337.333	477.18	43.34
28-01-2003	264	308	264	308	1319000	319.44	305.36	335.867	473	51.39
29-01-2003	264	308	264	308	5186500	319.44	305.36	334.107	468.82	51.39
30-01-2003	264	308	264	308	2456000	319.44	305.36	332.347	464.42	51.39
31-01-2003	264	308	264	308	32500	318.56	305.36	330.88	459.8	51.39
03-02-2003	264	308	264	308	457500	317.68	305.8	329.12	454.96	51.39
04-02-2003	264	308	264	308	141000	317.68	305.8	327.653	450.34	51.39
05-02-2003	264	308	264	308	2966000	316.8	305.8	326.187	444.84	51.39
06-02-2003	264	308	264	308	4045500	315.92	305.8	324.72	438.68	51.39
07-02-2003	264	308	264	308	2560000	315.04	305.8	323.253	432.74	51.39
10-02-2003	308	308	264	308	301500	314.16	306.24	321.787	427.68	51.39
11-02-2003	308	308	264	308	5315500	314.16	306.24	320.32	423.28	51.39
13-02-2003	264	308	264	308	1111000	314.16	306.68	318.853	419.54	51.39
14-02-2003	264	264	264	264	6171500	312.4	306.24	317.387	416.9	38.19
17-02-2003	264	264	264	264	2565000	311.52	306.24	315.92	414.48	38.19
18-02-2003	264	264	264	264	515500	310.64	306.24	314.747	411.18	38.19
19-02-2003	264	264	264	264	1877500	309.76	305.8	313.28	407.66	38.19
20-02-2003	264	264	264	264	2375000	308	305.36	312.4	404.36	38.19
21-02-2003	264	264	264	264	5399500	307.12	304.48	311.52	401.28	38.19
24-02-2003	264	264	264	264	540000	305.36	303.6	310.64	397.98	38.19
25-02-2003	264	264	264	264	5935000	304.48	302.72	309.467	394.9	38.19
26-02-2003	264	264	264	264	465000	302.72	302.72	308.587	391.6	38.19
27-02-2003	264	264	264	264	356500	300.96	302.72	307.413	388.08	38.19
28-02-2003	264	264	220	264	1582000	300.08	302.72	306.533	384.78	38.19
04-03-2003	264	264	264	264	300000	298.32	302.72	305.653	381.48	38.19
06-03-2003	220	264	220	264	15157000	296.56	302.72	304.773	377.96	38.19
07-03-2003	264	264	264	264	300000	294.8	302.72	303.893	374.44	38.19
10-03-2003	220	264	220	264	180500	293.04	302.72	303.013	371.14	38.19
11-03-2003	220	220	220	220	119500	290.4	302.28	301.84	367.62	21.45
12-03-2003	264	264	220	264	110500	288.64	302.28	301.253	364.32	46.64
13-03-2003	264	264	220	264	556500	286.88	301.84	300.373	361.02	46.64
14-03-2003	220	264	220	220	1110000	284.24	300.96	299.493	357.28	34.00
17-03-2003	220	264	220	264	2451500	282.48	300.52	298.907	355.08	48.91
18-03-2003	220	220	220	220	11250500	280.72	299.64	298.027	352.88	39.34
20-03-2003	264	264	220	220	21000	278.96	298.76	297.44	351.12	39.34
21-03-2003	264	264	264	264	42500	278.08	298.76	296.853	349.36	50.56
25-03-2003	220	220	220	220	1500000	276.32	298.32	295.973	346.72	42.16
26-03-2003	220	264	220	220	2010000	274.56	297.88	295.387	344.3	42.16
27-03-2003	220	220	220	220	4000	272.8	297.44	295.093	341.88	42.16
31-03-2003	220	220	220	220	1485000	271.04	297	294.8	339.68	42.16
01-04-2003	220	220	220	220	250000	269.28	296.56	294.213	337.48	42.16
03-04-2003	264	264	220	220	20500	268.4	295.68	293.92	335.28	42.16
04-04-2003	220	264	220	264	175000	267.52	295.68	293.627	333.52	54.07
07-04-2003	264	264	220	264	880000	267.52	295.24	293.333	331.76	54.07
08-04-2003	264	264	220	220	335500	266.64	294.8	292.747	329.56	43.65
09-04-2003	264	264	264	264	58500	265.76	294.36	292.747	327.58	53.33
10-04-2003	220	220	220	220	763500	264.88	293.48	292.16	325.38	45.00
11-04-2003	264	264	220	220	1140000	264	292.6	291.867	323.18	45.00
14-04-2003	264	264	220	220	421500	263.12	291.72	291.28	321.42	45.00
15-04-2003	264	264	220	264	276500	262.24	291.28	290.987	319.88	53.98
16-04-2003	264	264	264	264	936500	262.24	290.84	290.987	318.56	53.98
17-04-2003	264	308	264	308	14031000	262.24	290.84	290.987	317.46	61.30
21-04-2003	264	308	264	308	43164000	262.24	290.84	290.987	316.14	61.30
22-04-2003	308	308	264	308	2811000	262.24	290.84	290.987	314.82	61.30
23-04-2003	308	308	264	264	138000	261.36	289.96	290.693	313.5	51.14
24-04-2003	264	308	264	308	323500	261.36	289.52	290.987	312.18	58.54
25-04-2003	308	308	264	308	523000	261.36	289.52	290.987	311.08	58.54
28-04-2003	264	264	264	264	2872500	260.48	288.64	290.693	309.76	49.79
29-04-2003	264	308	264	308	2018000	260.48	288.2	290.693	308.66	56.75
30-04-2003	308	308	264	308	1877500	260.48	287.76	290.693	307.56	56.75
01-05-2003	308	352	308	352	80354500	261.36	287.76	291.28	306.68	62.74
02-05-2003	352	352	308	352	3014000	262.24	288.2	291.573	305.8	62.74
05-05-2003	308	308	264	308	21671000	262.24	288.2	291.867	304.7	54.06
06-05-2003	308	352	308	352	9052500	264	288.2	292.16	304.04	60.02
07-05-2003	352	396	352	396	157144000	266.64	289.08	293.04	303.6	64.92
08-05-2003	396	396	352	352	65124500	268.4	289.52	293.627	303.16	57.35
09-05-2003	352	352	352	352	1712500	270.16	289.96	293.92	302.5	57.35
12-05-2003	352	352	308	352	2608500	271.92	289.96	294.213	302.28	57.35
13-05-2003	308	352	308	352	523000	273.68	290.4	294.213	302.06	57.35
14-05-2003	308	352	308	352	928000	275.44	290.4	294.213	301.84	57.35
19-05-2003	308	352	308	352	3845500	277.2	290.84	294.213	301.4	57.35
20-05-2003	308	352	308	352	764000	278.96	290.84	294.8	301.18	57.35
21-05-2003	308	352	308	352	243000	280.72	290.84	295.387	300.74	57.35
22-05-2003	352	352	308	352	255500	282.48	291.28	295.973	300.52	57.35
23-05-2003	352	352	308	352	1275500	284.24	291.28	296.56	300.3	57.35
26-05-2003	352	352	308	352	1270500	286	291.28	297.147	300.08	57.35
27-05-2003	308	352	308	352	308000	287.76	291.28	297.733	299.86	57.35
28-05-2003	308	352	308	352	80500	289.52	291.28	298.32	299.64	57.35
29-05-2003	352	352	308	352	2083500	292.16	291.28	298.907	299.42	57.35
02-06-2003	352	352	308	352	1583000	293.92	291.28	299.493	299.42	57.35
03-06-2003	352	352	308	308	1350000	294.8	290.84	299.493	298.98	42.34
04-06-2003	352	396	352	396	89402500	298.32	291.28	300.08	299.2	63.13
05-06-2003	352	440	352	440	132271000	301.84	292.16	300.96	299.64	69.12
06-06-2003	440	440	396	440	19065000	306.24	293.48	301.84	300.08	69.12
09-06-2003	440	440	396	440	15006500	310.64	294.8	302.72	300.74	69.12
10-06-2003	440	440	396	396	2425000	313.28	295.68	303.6	300.96	57.46
11-06-2003	440	440	396	440	104928000	317.68	297	304.773	301.4	64.00
12-06-2003	440	440	396	440	2171500	322.08	298.32	305.947	302.06	64.00
13-06-2003	440	440	352	440	104607000	326.48	299.64	307.12	302.94	64.00
16-06-2003	440	440	396	396	4810000	330	300.52	308	303.6	53.69
17-06-2003	396	396	352	396	28163500	333.52	301.4	308.88	304.04	53.69
18-06-2003	396	396	352	396	3402500	337.04	302.72	309.467	304.7	53.69
19-06-2003	396	396	396	396	12157500	339.68	303.6	310.347	305.14	53.69
20-06-2003	396	396	396	396	4850000	342.32	304.92	310.933	305.58	53.69
23-06-2003	396	396	352	396	1960500	345.84	306.24	311.813	306.02	53.69
24-06-2003	352	396	352	396	770000	348.48	307.12	312.4	306.68	53.69
25-06-2003	396	396	352	396	1610000	352	308.44	312.987	307.12	53.69
26-06-2003	396	396	352	352	54197500	354.64	309.32	313.28	307.56	41.57
27-06-2003	352	352	352	352	1010500	357.28	310.2	313.573	307.78	41.57
30-06-2003	352	396	352	352	14060000	359.04	310.64	313.867	308	41.57
01-07-2003	352	352	352	352	6909500	360.8	311.52	314.16	308.44	41.57
02-07-2003	352	396	352	396	5517500	362.56	312.4	314.747	308.88	55.18
03-07-2003	352	352	352	352	532500	363.44	312.84	315.04	309.1	44.11
04-07-2003	352	396	352	352	1183500	364.32	313.28	315.333	309.32	44.11
07-07-2003	352	396	352	396	10033500	366.96	314.16	315.627	309.76	54.66
08-07-2003	396	396	352	352	14057500	367.84	314.6	315.627	310.2	45.43
09-07-2003	396	440	396	440	44887000	370.48	315.92	316.507	310.86	59.98
10-07-2003	396	440	396	440	10360000	374	317.24	317.093	311.52	59.98
11-07-2003	396	440	396	440	1520500	376.64	318.56	317.68	312.18	59.98
14-07-2003	440	440	352	396	18526500	378.4	319.44	317.973	312.62	51.42
15-07-2003	396	396	352	396	1705000	379.28	320.32	318.267	313.28	51.42
16-07-2003	352	396	352	396	250000	380.16	321.2	318.853	313.72	51.42
17-07-2003	352	352	352	352	1429500	381.04	321.64	319.147	314.16	43.64
18-07-2003	352	352	352	352	2301000	381.04	322.52	319.147	314.38	43.64
21-07-2003	352	352	352	352	24458500	380.16	323.4	319.44	314.82	43.64
22-07-2003	352	352	308	308	4184000	379.28	323.84	319.44	315.04	36.70
23-07-2003	352	352	308	308	2502500	378.4	324.28	319.44	315.04	36.70
24-07-2003	308	352	308	352	173000	378.4	325.16	319.44	315.26	46.55
25-07-2003	352	396	352	352	17272000	378.4	326.04	319.733	315.26	46.55
28-07-2003	352	352	352	352	2775500	378.4	326.92	319.733	315.26	46.55
29-07-2003	352	352	352	352	11250500	378.4	327.8	320.027	315.26	46.55
30-07-2003	352	352	352	352	36519000	378.4	328.68	320.027	315.7	46.55
31-07-2003	352	352	352	352	59907000	378.4	329.56	320.027	316.14	46.55
01-08-2003	352	352	352	352	70116000	378.4	330.44	320.32	316.58	46.55
04-08-2003	352	352	308	352	12915000	378.4	331.32	320.32	317.02	46.55
05-08-2003	352	352	264	264	179932000	376.64	331.32	319.733	317.02	29.78
06-08-2003	308	352	308	308	47934000	375.76	331.76	319.44	317.24	41.19
07-08-2003	352	352	308	352	2000	375.76	332.64	319.44	317.68	49.95
08-08-2003	352	352	264	264	313054000	374	333.08	318.853	317.68	37.82
11-08-2003	308	352	264	264	45136500	372.24	333.08	318.267	317.68	37.82
12-08-2003	308	352	308	352	13977000	373.12	333.96	318.267	317.9	51.48
13-08-2003	308	308	264	264	35520000	370.48	334.4	317.68	317.68	41.63
14-08-2003	308	308	264	264	25309500	366.96	334.4	317.093	317.46	41.63
15-08-2003	308	308	264	264	3314500	363.44	334.84	316.8	317.24	41.63
19-08-2003	308	308	264	264	4406000	359.92	335.28	316.507	317.02	41.63
20-08-2003	308	308	264	308	2666000	358.16	335.72	316.507	317.24	48.29
21-08-2003	308	308	264	308	60529000	355.52	336.6	316.507	317.46	48.29
22-08-2003	308	308	264	308	24816000	352.88	337.48	316.507	317.68	48.29
25-08-2003	308	308	264	264	34951000	349.36	337.92	316.213	317.68	42.27
26-08-2003	308	308	264	264	6833000	346.72	338.36	315.92	317.68	42.27
27-08-2003	308	308	264	264	89569500	344.08	338.8	315.627	317.68	42.27
28-08-2003	308	308	264	264	20587500	341.44	339.24	315.627	317.46	42.27
29-08-2003	264	308	264	308	188797500	339.68	339.68	315.627	317.68	50.56
01-09-2003	308	308	220	264	999298000	337.04	339.68	315.627	317.46	43.79
02-09-2003	264	308	264	308	115368000	335.28	340.56	315.92	317.68	50.87
03-09-2003	308	308	264	264	29991500	332.64	340.56	315.627	317.46	44.79
04-09-2003	308	308	264	264	53756000	330	341	315.627	317.24	44.79
05-09-2003	308	308	264	264	39795000	328.24	341.44	315.627	317.02	44.79
08-09-2003	308	308	264	264	15220000	326.48	341.88	315.627	316.8	44.79
09-09-2003	308	308	264	264	50448000	324.72	341.88	315.333	316.58	44.79
10-09-2003	264	308	264	264	34964500	322.96	341.88	315.333	316.36	44.79
11-09-2003	308	308	264	264	25038500	320.32	341.44	315.04	316.14	44.79
12-09-2003	308	308	264	264	514500	318.56	341	314.747	315.92	44.79
15-09-2003	308	308	264	264	348500	316.8	340.56	314.453	315.7	44.79
16-09-2003	308	308	264	308	6326000	315.04	341	314.453	315.48	55.22
17-09-2003	308	308	264	264	29661500	313.28	340.56	314.16	315.04	45.89
18-09-2003	264	308	264	308	1186166000	310.64	340.56	314.16	315.04	54.22
19-09-2003	308	308	264	264	548399500	307.12	340.56	313.867	314.6	46.51
23-09-2003	264	308	264	264	390206500	303.6	340.12	313.573	314.16	46.51
24-09-2003	264	264	220	264	184300000	300.96	339.68	313.28	313.72	46.51
25-09-2003	264	264	220	264	293170500	298.32	338.8	312.987	313.28	46.51
26-09-2003	264	264	264	264	33957500	295.68	337.92	312.693	313.06	46.51
29-09-2003	264	264	264	264	68317000	293.92	337.48	312.4	312.84	46.51
30-09-2003	264	264	220	264	33400500	292.16	336.6	312.4	312.4	46.51
01-10-2003	264	264	220	220	2677500	289.52	334.84	312.107	311.96	37.54
02-10-2003	264	264	264	264	17593000	288.64	333.96	312.107	311.74	48.28
03-10-2003	264	264	264	264	24940500	287.76	333.08	312.107	311.52	48.28
06-10-2003	264	308	264	264	560422000	286	332.2	312.107	311.08	48.28
07-10-2003	264	264	220	264	45323500	284.24	331.32	312.107	310.86	48.28
08-10-2003	264	308	264	308	280506500	283.36	330.88	312.4	310.64	58.00
09-10-2003	308	308	264	308	67330000	282.48	330.44	312.693	310.64	58.00
10-10-2003	264	308	264	264	31081500	280.72	329.56	312.693	310.2	47.62
13-10-2003	308	308	264	308	643500	279.84	329.12	312.987	309.98	56.08
14-10-2003	264	308	264	308	2140000	278.96	328.68	313.28	309.98	56.08
15-10-2003	264	308	264	308	4878000	278.08	328.24	313.573	309.76	56.08
16-10-2003	308	308	264	308	1485000	278.96	327.8	313.867	309.54	56.08
17-10-2003	264	308	264	308	2195500	278.96	327.36	314.16	309.32	56.08
20-10-2003	308	308	264	308	382000	278.08	326.92	314.453	309.1	56.08
21-10-2003	264	308	264	308	482500	278.96	326.48	315.04	308.88	56.08
22-10-2003	264	264	264	264	605000	278.96	325.6	315.04	308.44	44.11
23-10-2003	308	308	264	308	36580000	278.08	325.6	315.333	308.22	54.56
24-10-2003	264	264	264	264	633909000	278.08	324.28	315.627	307.78	45.42
27-10-2003	264	308	220	308	32011000	278.96	322.96	315.92	307.56	53.76
28-10-2003	264	264	264	264	51390500	278.96	321.2	316.213	307.34	46.16
29-10-2003	264	264	264	264	82651500	278.96	319.44	316.507	307.12	46.16
30-10-2003	264	264	220	264	38642500	278.08	318.12	316.507	306.9	46.16
31-10-2003	264	308	264	308	19559500	278.08	316.8	317.093	306.9	54.24
03-11-2003	264	264	264	264	37132500	277.2	315.04	317.387	306.68	46.69
04-11-2003	308	308	264	308	5200500	278.08	313.72	317.973	306.68	53.64
05-11-2003	264	308	264	308	5537000	278.96	312.84	318.56	306.68	53.64
06-11-2003	308	308	264	264	6631500	278.96	311.52	318.853	306.46	46.60
07-11-2003	264	308	264	308	2520500	279.84	310.64	319.44	306.68	53.21
10-11-2003	264	308	264	264	96309500	278.96	309.32	319.44	306.46	46.95
11-11-2003	264	264	220	264	66104000	278.96	308	319.44	306.46	46.95
12-11-2003	264	264	264	264	40241500	278.08	306.68	319.733	306.46	46.95
13-11-2003	264	264	264	264	7155000	278.08	305.36	319.733	306.24	46.95
14-11-2003	264	264	264	264	4226500	278.08	304.04	320.027	306.24	46.95
17-11-2003	264	264	220	264	2955000	278.08	303.16	320.32	306.24	46.95
18-11-2003	264	264	220	264	232500	278.08	302.28	320.613	306.24	46.95
19-11-2003	264	264	220	220	315000	277.2	300.96	320.32	305.8	39.20
20-11-2003	264	264	264	264	60000	277.2	300.08	320.32	305.8	48.38
21-11-2003	264	264	264	264	17200000	277.2	298.76	320.027	305.58	48.38
01-12-2003	264	264	220	220	6965000	276.32	297.44	319.44	305.14	41.17
02-12-2003	264	264	264	264	86037000	276.32	296.56	319.147	304.92	49.30
03-12-2003	264	264	264	264	6527500	275.44	295.24	319.147	304.7	49.30
04-12-2003	264	264	220	220	6243500	274.56	293.92	318.56	304.26	42.49
05-12-2003	264	264	264	264	7850000	273.68	292.16	318.267	304.04	49.94
08-12-2003	264	264	264	264	9701500	273.68	290.4	318.267	303.82	49.94
09-12-2003	264	264	264	264	3730000	273.68	288.64	317.973	303.6	49.94
10-12-2003	264	264	220	264	4972500	273.68	287.32	317.68	303.38	49.94
11-12-2003	264	264	220	264	3033000	273.68	286	317.093	303.16	49.94
12-12-2003	264	264	264	264	23779000	273.68	284.68	316.507	302.94	49.94
15-12-2003	264	264	220	264	1079000	273.68	283.8	316.213	302.72	49.94
16-12-2003	264	264	220	264	1433500	273.68	282.92	315.627	302.72	49.94
17-12-2003	264	264	220	264	21696000	274.56	282.04	314.747	302.72	49.94
18-12-2003	264	264	220	264	30688500	274.56	281.6	314.16	302.72	49.94
19-12-2003	264	308	264	264	314707500	274.56	281.16	313.573	302.72	49.94
22-12-2003	264	308	264	308	8358500	275.44	280.72	313.28	302.94	61.28
23-12-2003	308	308	264	308	1085000	276.32	280.28	312.987	303.16	61.28
29-12-2003	264	308	264	264	108578000	275.44	279.4	312.4	303.16	48.53
30-12-2003	264	308	264	308	216178000	275.44	278.96	312.107	303.38	57.95
02-01-2004	264	264	264	264	20997500	275.44	278.08	311.52	303.38	48.41
05-01-2004	264	308	264	264	49093500	274.56	277.2	310.933	303.38	48.41
06-01-2004	308	308	264	264	2644000	273.68	276.32	310.347	303.38	48.41
07-01-2004	264	308	264	308	2208500	273.68	275.88	310.053	303.6	57.21
08-01-2004	264	308	264	308	5293000	273.68	276.32	309.76	303.82	57.21
09-01-2004	308	308	264	308	1163000	273.68	276.32	309.467	304.04	57.21
12-01-2004	264	308	264	264	1081500	272.8	275.44	308.88	304.04	47.16
13-01-2004	264	308	264	264	1315500	271.92	275.44	308.293	304.26	47.16
14-01-2004	308	308	264	308	646500	272.8	275.88	308	304.48	56.10
15-01-2004	264	308	264	308	84500	272.8	275.44	308	304.7	56.10
16-01-2004	308	308	308	308	2157000	273.68	275.88	307.413	305.14	56.10
19-01-2004	308	308	264	264	1378500	272.8	275.88	306.24	305.14	46.32
20-01-2004	308	308	308	308	3611500	273.68	276.32	305.36	305.58	54.81
21-01-2004	308	308	264	308	804000	274.56	276.76	304.48	306.02	54.81
23-01-2004	308	308	264	308	907500	275.44	276.76	303.893	306.24	54.81
26-01-2004	308	308	264	308	2261000	275.44	276.76	303.013	306.68	54.81
27-01-2004	308	308	264	308	18096500	276.32	276.76	302.133	307.12	54.81
28-01-2004	308	352	264	352	564988500	277.2	277.64	301.547	307.78	63.23
29-01-2004	308	352	308	308	337148500	277.2	278.08	300.96	308.22	52.66
30-01-2004	308	352	264	308	307973500	278.08	278.52	300.373	308.66	52.66
03-02-2004	352	352	308	352	286452500	278.96	279.4	300.08	309.32	60.35
04-02-2004	308	352	308	352	4910000	280.72	279.84	299.787	309.76	60.35
05-02-2004	308	352	308	352	6569000	282.48	280.72	299.493	310.2	60.35
06-02-2004	352	352	308	352	6751500	284.24	281.16	299.2	310.86	60.35
09-02-2004	308	352	308	352	3367000	286	282.04	298.907	311.3	60.35
10-02-2004	308	352	308	352	366500	287.76	282.92	298.613	311.96	60.35
11-02-2004	308	352	308	352	486000	289.52	283.8	298.613	312.62	60.35
12-02-2004	308	352	308	352	1498000	291.28	284.68	298.613	313.28	60.35
13-02-2004	352	352	308	352	134000	293.92	285.56	298.613	313.72	60.35
16-02-2004	352	352	308	308	501500	294.8	286	298.32	313.94	45.84
17-02-2004	352	352	308	352	185226000	296.56	286.88	298.027	314.16	56.98
18-02-2004	352	352	308	352	26347000	299.2	287.76	298.027	314.38	56.98
20-02-2004	352	352	308	352	25739500	300.96	288.64	298.027	314.6	56.98
24-02-2004	352	352	308	352	11707500	302.72	289.08	297.733	315.04	56.98
25-02-2004	352	352	352	352	1680000	305.36	289.96	297.733	315.26	56.98
26-02-2004	352	352	308	352	1282000	307.12	290.4	297.147	315.48	56.98
27-02-2004	308	308	264	264	362858000	307.12	290.4	295.973	315.48	34.71
01-03-2004	308	308	264	264	12064000	307.12	290.4	294.8	315.26	34.71
02-03-2004	264	308	264	308	11139500	308	290.84	294.213	315.26	46.77
03-03-2004	264	308	264	308	7105000	308.88	291.28	293.627	315.04	46.77
04-03-2004	308	308	308	308	1232500	309.76	291.72	293.04	314.82	46.77
05-03-2004	308	308	264	308	13531000	310.64	292.16	292.747	314.82	46.77
08-03-2004	308	308	308	308	3515000	311.52	292.6	292.453	314.6	46.77
09-03-2004	308	308	308	308	43212000	312.4	293.48	292.16	314.16	46.77
10-03-2004	308	308	264	264	9410000	312.4	293.48	291.867	313.72	36.31
11-03-2004	264	308	264	308	61000	313.28	293.92	291.867	313.5	48.68
12-03-2004	264	308	264	264	762500	312.4	293.92	291.28	313.06	40.26
15-03-2004	264	308	264	308	169000	312.4	294.36	290.987	312.84	49.64
16-03-2004	264	308	264	308	1579000	313.28	294.36	290.693	312.62	49.64
17-03-2004	308	308	264	308	1752500	313.28	294.36	290.4	312.4	49.64
18-03-2004	308	308	308	308	7263500	314.16	294.8	290.107	312.18	49.64
19-03-2004	264	308	264	308	1446500	315.04	294.8	289.813	311.96	49.64
23-03-2004	264	308	264	308	230500	315.92	294.8	289.52	311.74	49.64
24-03-2004	264	308	264	264	1606000	315.04	294.36	288.933	311.3	39.87
25-03-2004	264	308	264	308	1164000	315.04	294.36	289.227	311.08	50.38
26-03-2004	264	264	220	264	363805000	314.16	293.92	288.933	310.64	42.40
29-03-2004	264	264	220	264	10624500	314.16	293.48	288.347	310.2	42.40
30-03-2004	264	264	220	220	3465500	313.28	292.6	288.053	309.54	35.82
31-03-2004	264	264	220	264	8586000	312.4	292.6	288.053	309.1	45.01
01-04-2004	264	264	220	264	377000	311.52	292.16	287.467	308.88	45.01
02-04-2004	264	264	264	264	34271000	310.64	292.16	287.467	308.22	45.01
06-04-2004	264	308	220	264	435692500	310.64	291.72	287.467	307.34	45.01
07-04-2004	264	308	264	308	137608000	310.64	292.16	287.76	306.68	53.89
08-04-2004	264	308	264	308	159079500	310.64	292.6	288.053	306.02	53.89
12-04-2004	308	308	264	308	2305000	310.64	293.04	288.053	305.58	53.89
13-04-2004	264	308	264	308	49000	310.64	293.04	288.053	304.92	53.89
14-04-2004	264	308	264	308	924000	310.64	293.48	288.053	304.26	53.89
15-04-2004	308	352	308	352	815789000	310.64	293.92	288.64	303.82	62.64
16-04-2004	308	352	264	352	541762500	311.52	294.36	289.227	303.6	62.64
19-04-2004	308	352	264	308	286163000	311.52	294.8	289.52	303.16	51.35
20-04-2004	308	352	308	308	176106500	310.64	294.8	289.813	302.72	51.35
21-04-2004	308	352	308	308	45278000	309.76	295.24	289.813	302.28	51.35
22-04-2004	308	352	308	352	17608000	309.76	296.12	290.4	302.06	60.29
23-04-2004	308	352	308	308	23926000	308.88	296.56	290.4	301.62	50.33
26-04-2004	308	352	308	352	78376000	308.88	297.44	290.987	301.4	57.83
27-04-2004	308	352	308	352	29291500	308.88	298.32	291.573	301.18	57.83
28-04-2004	308	352	308	352	2612000	308.88	299.2	292.16	301.18	57.83
29-04-2004	352	352	308	352	1397500	308.88	300.08	292.747	301.18	57.83
30-04-2004	308	352	308	352	1732500	308.88	301.4	293.333	301.18	57.83
04-05-2004	308	352	308	352	1791000	309.76	302.28	293.92	301.18	57.83
05-05-2004	308	308	264	308	526485000	308.88	302.72	294.213	300.74	46.80
06-05-2004	308	308	308	308	180932000	308	303.6	294.507	300.52	46.80
07-05-2004	308	308	264	308	254782500	307.12	304.04	294.8	300.3	46.80
10-05-2004	308	308	264	308	16720000	306.24	304.48	294.8	299.86	46.80
11-05-2004	264	308	264	308	20315000	305.36	305.36	295.093	299.64	46.80
12-05-2004	308	308	264	308	155063500	304.48	305.8	295.093	298.98	46.80
13-05-2004	308	352	264	352	251096500	306.24	306.68	295.68	298.54	59.00
14-05-2004	308	352	308	308	286373500	307.12	307.12	295.973	297.88	47.32
17-05-2004	308	308	264	308	350500	307.12	307.56	296.267	297.44	47.32
18-05-2004	308	308	264	308	733000	307.12	308	296.56	297	47.32
19-05-2004	308	308	264	308	62540000	307.12	308.44	296.853	296.56	47.32
21-05-2004	282	304	282	299	11995500	306.94	308.79	297.087	296.295	44.87
24-05-2004	299	299	290	295	6781500	306.68	309.1	297.293	296.01	43.79
25-05-2004	290	290	277	282	21282000	306.16	309.28	297.707	295.66	40.38
26-05-2004	282	286	277	282	15472000	306.52	309.46	297.827	295.53	40.38
27-05-2004	282	290	282	286	22217500	306.08	309.68	297.973	295.42	41.99
28-05-2004	286	290	282	290	7048500	306.6	309.5	298.147	295.11	43.63
31-05-2004	286	286	282	286	1645500	306.16	309.28	298.293	294.78	42.34
01-06-2004	286	286	282	286	851500	305.72	309.5	298.147	294.45	42.34
02-06-2004	282	282	273	277	13296500	305.1	309.19	297.94	294.075	39.31
04-06-2004	273	273	264	273	8549500	304.4	309.28	298	293.68	38.01
07-06-2004	273	273	268	268	3279500	303.6	309.32	297.733	293.26	36.38
08-06-2004	268	277	268	273	10746000	302.9	309.41	297.5	292.865	39.18
09-06-2004	273	277	268	273	11028000	303.08	309.06	297.267	292.47	39.18
10-06-2004	273	277	273	277	5848000	302.46	308.75	297.06	292.535	41.56
11-06-2004	273	273	268	273	2163000	302.64	308.4	296.827	292.36	39.88
14-06-2004	268	268	264	268	7561000	302.72	308.44	296.56	291.94	37.82
15-06-2004	264	268	264	268	8948000	303.68	308.48	296.293	291.96	37.82
16-06-2004	264	268	260	264	16484000	303.68	308.04	296.293	291.96	36.09
17-06-2004	264	264	251	255	13579500	303.5	307.51	295.94	291.475	32.48
18-06-2004	251	255	251	255	6582500	303.32	306.98	295.88	291.43	32.48
21-06-2004	251	251	246	246	3764500	302.96	306.8	295.467	291.34	29.11
22-06-2004	246	255	246	255	2504500	301.9	306.27	295.407	291.295	36.24
23-06-2004	255	255	246	251	4083000	300.76	305.7	295.32	291.23	34.58
24-06-2004	251	251	238	246	14389500	299.52	305.08	295.2	290.92	32.56
25-06-2004	242	251	242	251	6699500	298.38	304.51	294.82	290.635	36.54
28-06-2004	251	255	246	255	7506000	297.32	303.98	294.76	290.37	39.61
29-06-2004	251	264	251	260	10386500	295.48	303.06	294.44	290.35	43.30
30-06-2004	264	273	260	264	20509000	293.72	302.62	294.147	290.35	46.14
01-07-2004	264	264	255	260	2898500	292.76	302.14	294.12	290.33	43.78
02-07-2004	260	268	260	264	7565500	291.88	301.26	293.827	290.33	46.71
05-07-2004	260	268	260	264	7565500	291	300.38	293.827	290.11	46.71
06-07-2004	268	273	260	260	20574500	289.16	299.46	293.8	290.09	44.05
07-07-2004	260	264	260	264	6626500	288.28	298.58	293.8	289.87	47.29
08-07-2004	264	264	260	264	6639500	286.52	297.7	293.8	289.87	47.29
09-07-2004	264	264	264	264	1837000	284.76	296.82	293.8	289.87	47.29
12-07-2004	264	264	260	260	2207500	282.92	295.9	293.773	289.85	44.10
13-07-2004	260	260	260	260	2819000	281.08	294.98	293.747	289.83	44.10
14-07-2004	260	260	255	255	2917500	279.14	294.01	293.98	289.785	40.17
15-07-2004	260	260	255	260	1932500	277.3	293.53	293.953	289.765	45.41
16-07-2004	260	260	255	260	47000	276.34	292.61	293.927	289.745	45.41
19-07-2004	260	260	260	260	2638000	275.38	291.69	294.193	289.725	45.41
20-07-2004	260	260	255	255	976500	274.32	290.72	294.133	289.68	40.93
21-07-2004	260	260	255	260	6908500	273.36	289.8	294.107	289.44	46.60
22-07-2004	260	260	255	260	2716000	272.4	288.88	294.373	289.42	46.60
23-07-2004	260	260	255	260	7332000	271.44	287.96	294.347	289.18	46.60
26-07-2004	260	273	260	273	47130500	269.86	288.05	294.407	289.225	59.28
27-07-2004	273	273	268	268	27803000	269.06	288.09	294.433	289.245	53.97
28-07-2004	268	277	268	277	23797500	268.44	287.78	294.52	289.31	60.78
29-07-2004	273	277	268	273	15569000	267.74	287.43	294.58	289.355	56.76
30-07-2004	273	273	268	273	11413500	267.04	287.08	294.64	289.4	56.76
02-08-2004	273	273	264	268	9028500	266.42	286.68	294.667	289.42	51.80
03-08-2004	268	268	264	268	3712000	265.88	286.28	294.693	289.44	51.80
04-08-2004	268	273	264	273	15159500	265.7	285.93	294.753	289.705	56.24
05-08-2004	268	273	268	268	4196000	265.42	285.97	294.78	289.725	51.16
06-08-2004	268	268	264	264	3488000	264.98	285.53	294.78	289.725	47.47
09-08-2004	264	268	264	268	892500	264.54	285.57	294.513	289.745	51.26
10-08-2004	264	268	264	268	4060000	264.18	285.17	294.247	289.765	51.26
11-08-2004	268	273	264	273	5637000	263.92	284.82	294.307	289.59	55.87
12-08-2004	273	273	268	273	6415000	263.84	284.47	294.073	289.415	55.87
13-08-2004	268	273	264	268	11277000	263.74	284.07	294.1	289.435	50.35
16-08-2004	268	268	264	268	3790000	263.74	283.67	294.127	289.235	50.35
18-08-2004	268	268	264	268	433000	263.64	283.27	294.153	289.035	50.35
19-08-2004	268	268	264	268	1707000	263.54	283.31	293.887	288.835	50.35
20-08-2004	268	268	264	268	3183500	263.36	282.91	293.62	288.635	50.35
23-08-2004	264	264	260	264	2479000	263.18	282.91	293.327	288.415	45.17
24-08-2004	264	264	255	260	6290000	263.02	282.87	293.3	288.175	40.67
25-08-2004	260	260	255	260	4925000	262.86	283.27	293.273	287.935	40.67
26-08-2004	260	260	260	260	1134000	262.78	283.23	292.953	287.915	40.67
27-08-2004	255	260	255	260	2306000	262.88	283.19	292.633	287.675	40.67
30-08-2004	255	264	255	264	10434000	263.06	283.19	292.34	287.675	47.68
31-08-2004	264	264	260	264	8030000	263.42	283.19	292.34	287.455	47.68
01-09-2004	264	268	264	268	8374000	263.68	282.79	292.073	287.475	53.99
02-09-2004	268	299	268	295	174465500	264.56	282.66	291.987	287.63	75.48
03-09-2004	295	295	286	295	39468000	265.54	282.53	291.9	287.785	75.48
06-09-2004	295	295	286	295	24754500	266.42	282.4	291.813	287.72	75.48
07-09-2004	290	308	290	304	59894500	267.4	282.36	291.787	287.92	79.47
08-09-2004	304	317	299	312	69213500	268.44	281.96	291.52	287.94	82.24
09-09-2004	312	317	295	312	110344000	269.4	281.56	291.547	287.96	82.24
10-09-2004	312	321	308	321	48397000	270.62	281.69	291.633	288.245	84.90
14-09-2004	321	330	312	317	62819500	271.68	281.78	291.4	288.29	79.23
15-09-2004	317	321	308	317	84824500	272.74	281.87	291.167	288.555	79.23
16-09-2004	312	312	308	312	18297500	273.78	281.47	290.9	288.795	72.23
17-09-2004	312	312	304	312	48444500	274.74	281.51	290.633	289.035	72.23
21-09-2004	312	317	304	308	27172000	275.62	281.07	290.34	289.255	66.76
22-09-2004	308	308	299	304	15209500	276.42	280.59	290.02	289.455	61.72
23-09-2004	304	312	299	308	41723000	277.38	280.15	289.727	289.675	64.60
24-09-2004	308	308	304	308	23537500	278.34	279.71	289.433	289.895	64.60
27-09-2004	304	304	295	299	22246000	279.22	279.18	289.08	290.29	54.01
28-09-2004	290	295	286	290	37433500	279.82	278.56	288.96	290.42	45.91
29-09-2004	286	290	282	290	7253000	280.42	278.38	288.547	290.55	45.91
30-09-2004	290	295	290	290	10510000	281.02	278.2	288.133	290.9	45.91
01-10-2004	290	299	290	299	27440500	281.9	278.11	287.78	291.075	54.45
04-10-2004	299	308	299	304	23629500	282.78	278.07	287.46	291.275	58.38
05-10-2004	304	304	295	304	19785000	283.66	278.03	287.14	291.695	58.38
06-10-2004	304	304	299	304	8890500	284.54	277.99	286.82	291.895	58.38
07-10-2004	304	304	299	304	11498500	285.16	277.51	287.087	292.095	58.38
08-10-2004	299	304	299	304	22837500	285.88	277.47	287.353	292.295	58.38
11-10-2004	304	312	304	304	42655500	286.42	277.43	287.327	292.495	58.38
12-10-2004	304	308	304	308	16254000	287.12	277.43	287.327	292.715	62.42
13-10-2004	308	312	304	312	9529500	287.9	277.47	287.353	292.955	65.98
14-10-2004	308	308	304	308	11033500	288.7	277.56	287.353	293.175	59.87
15-10-2004	308	308	299	304	5015500	289.42	277.65	287.327	293.375	54.44
18-10-2004	304	304	299	304	4595000	290.04	277.87	287.3	293.575	54.44
19-10-2004	299	304	299	304	3809000	290.76	278.09	287.567	293.775	54.44
20-10-2004	299	299	295	295	9632500	291.38	278.18	287.48	293.93	43.39
21-10-2004	295	299	290	295	8279000	291.92	278.23	287.687	293.865	43.39
22-10-2004	295	304	295	299	3241000	292.54	278.36	287.627	293.82	48.75
25-10-2004	299	299	295	295	8234000	292.98	278.45	287.54	293.975	44.24
26-10-2004	299	312	299	312	44185500	293.76	278.8	287.567	293.995	60.84
27-10-2004	312	317	304	312	56194500	294.64	279.19	287.593	294.235	60.84
28-10-2004	312	312	308	308	45614000	295.44	279.59	287.593	294.455	56.27
29-10-2004	308	308	304	308	12602000	296.24	279.94	287.593	294.675	56.27
01-11-2004	308	308	304	308	14213000	297.04	280.29	287.887	294.675	56.27
02-11-2004	308	317	304	317	83455000	298.02	280.69	287.947	294.72	63.89
03-11-2004	317	321	312	321	58220000	299.16	281.17	288.327	294.785	66.67
04-11-2004	321	321	312	312	23652000	300.2	281.61	288.647	295.025	56.19
05-11-2004	317	317	308	317	23467000	301.34	282.1	289.293	295.29	59.95
08-11-2004	312	317	308	312	17796500	302.38	282.58	289.613	295.31	54.87
09-11-2004	312	326	312	326	63010000	303.7	283.29	290.027	295.4	64.06
10-11-2004	326	348	326	348	143356000	305.38	284.22	290.587	295.6	73.27
11-11-2004	348	348	339	343	42439500	306.96	285.19	291.113	295.995	68.94
12-11-2004	343	361	343	361	139612000	308.82	286.25	291.467	296.26	74.73
22-11-2004	356	365	352	361	70226000	310.14	287.35	291.82	296.525	74.73
23-11-2004	361	374	361	374	108800500	311.72	288.63	292.26	296.855	78.14
24-11-2004	374	383	365	374	98071500	313.3	289.86	292.7	297.185	78.14
25-11-2004	374	409	370	405	143987000	315.32	291.36	293.347	297.67	84.08
26-11-2004	405	414	405	414	68091500	317.36	292.9	293.76	297.98	85.32
29-11-2004	409	409	392	405	590967000	319.22	294.31	294.113	298.465	78.69
01-12-2004	414	436	414	431	372716000	321.42	296.02	294.933	299.08	82.84
02-12-2004	440	449	427	431	321072500	323.7	297.69	295.753	299.475	82.84
03-12-2004	431	436	422	427	182402000	325.9	299.32	296.547	299.85	80.06
06-12-2004	427	427	418	427	66974000	328.2	300.99	297.047	300.225	80.06
07-12-2004	427	427	418	427	61636500	330.5	302.62	297.84	300.6	80.06
08-12-2004	422	427	414	418	112895000	332.7	304.16	298.28	300.93	73.15
09-12-2004	418	418	405	414	115552000	334.9	305.66	298.693	301.24	70.25
10-12-2004	409	409	400	405	96277000	336.84	307.11	299.047	301.505	64.09
13-12-2004	405	409	396	405	58572500	338.78	308.56	299.4	301.77	64.09
14-12-2004	405	405	392	400	98107000	340.8	310.01	299.72	302.01	60.67
15-12-2004	396	405	392	405	62505500	343.1	311.46	300.073	302.495	62.81
16-12-2004	400	409	400	405	48473000	345.4	312.91	300.72	302.76	62.81
17-12-2004	405	409	400	409	87465000	347.78	314.4	301.393	303.045	64.60
20-12-2004	409	422	405	414	215983500	350.08	315.99	302.1	303.355	66.75
21-12-2004	414	422	409	422	81909000	352.44	317.61	302.86	303.705	69.90
22-12-2004	422	422	418	422	89798500	354.8	319.23	303.62	304.055	69.90
23-12-2004	422	422	414	422	30607000	357.16	320.85	304.38	304.405	69.90
27-12-2004	422	422	409	418	36211500	359.44	322.3	304.82	305.175	65.99
28-12-2004	414	418	414	418	18255500	361.72	323.8	305.553	305.945	65.99
29-12-2004	418	418	405	409	48966000	363.82	325.12	306.227	306.45	57.59
30-12-2004	409	409	405	405	46717000	365.76	326.44	306.873	306.935	54.29
03-01-2005	405	409	400	409	17695000	367.7	327.8	307.547	307.44	56.95
04-01-2005	409	418	405	414	62415500	369.82	329.26	308.313	307.97	60.08
05-01-2005	414	414	405	409	35013000	371.92	330.67	309.073	308.475	55.72
06-01-2005	409	409	405	409	27629000	374.02	332.03	309.92	308.98	55.72
07-01-2005	409	409	400	405	46751500	376.04	333.4	310.74	309.685	52.20
10-01-2005	405	405	396	396	48585500	378.06	334.72	311.473	310.125	45.28
11-01-2005	400	405	396	405	11668500	380.26	336.09	312.24	310.83	52.12
12-01-2005	400	400	396	400	7066000	382.28	337.41	313	311.29	48.49
13-01-2005	400	400	396	396	17207500	384.3	338.64	313.733	311.73	45.75
14-01-2005	396	405	396	400	29650500	386.06	339.91	314.553	312.19	48.86
17-01-2005	400	405	396	400	18650000	387.82	341.23	315.4	312.65	48.86
18-01-2005	400	405	396	405	42360000	389.76	342.6	316.313	313.135	52.79
19-01-2005	405	414	400	414	94254000	391.88	344.06	317.253	313.665	58.91
20-01-2005	414	431	414	431	248954500	394.34	345.69	318.307	314.5	67.49
24-01-2005	431	431	422	427	54699500	396.54	347.28	319.307	315.095	64.10
25-01-2005	427	427	418	422	20671500	398.56	348.86	320.3	315.885	60.04
26-01-2005	422	427	414	418	113503000	400.68	350.44	321.3	316.655	56.93
27-01-2005	418	418	409	418	39225000	402.7	352.02	322.3	317.645	56.93
28-01-2005	418	418	414	418	34818000	404.82	353.6	323.327	318.415	56.93
31-01-2005	418	418	414	418	10063500	406.66	355.18	324.413	319.185	56.93
01-02-2005	414	418	409	418	54684000	408.06	356.72	325.5	319.955	56.93
02-02-2005	418	418	414	418	56517500	409.56	358.26	326.647	320.725	56.93
03-02-2005	418	418	409	414	36750000	410.62	359.72	327.707	321.255	52.68
04-02-2005	409	414	405	414	24687500	411.68	360.91	328.793	321.785	52.68
07-02-2005	414	414	409	414	23047500	412.48	362.1	329.913	322.315	52.68
08-02-2005	414	414	409	414	6293000	413.28	363.29	331	322.845	52.68
11-02-2005	409	418	409	418	49015500	413.54	364.43	332.087	323.395	57.00
14-02-2005	418	436	414	431	248348500	413.88	365.62	333.227	323.79	67.41
15-02-2005	436	453	431	449	349241500	414.76	366.99	334.46	324.275	76.06
16-02-2005	449	449	431	449	128464000	415.12	368.27	335.72	324.98	76.06
17-02-2005	440	466	440	449	205841000	415.48	369.59	336.953	325.685	76.06
18-02-2005	449	458	440	458	59555000	416.1	371	338.247	326.435	79.46
21-02-2005	458	458	440	449	60922500	416.54	372.37	339.507	326.92	68.91
22-02-2005	449	449	431	449	63333000	416.98	373.74	340.74	327.625	68.91
23-02-2005	440	458	431	449	116286500	417.6	375.15	341.973	328.11	68.91
24-02-2005	449	449	440	449	17364000	418.3	376.6	343.207	328.595	68.91
25-02-2005	449	449	431	449	50913000	419.18	378.01	344.467	329.08	68.91
28-02-2005	440	440	431	440	19879500	419.88	379.33	345.667	329.52	57.80
01-03-2005	440	449	440	449	61932500	420.86	380.83	346.96	330.005	64.04
02-03-2005	449	449	440	440	88932000	421.56	382.33	348.16	330.445	55.24
03-03-2005	440	440	431	440	6583500	422.26	383.83	349.36	331.105	55.24
04-03-2005	440	449	440	449	69087500	423.06	385.42	350.62	331.81	61.40
07-03-2005	440	449	431	440	45198000	423.58	386.83	351.853	332.47	53.48
08-03-2005	440	458	440	458	121141000	424.3	388.37	353.173	333.22	63.59
09-03-2005	458	475	458	466	151236000	425.18	389.99	354.547	334.01	67.02
10-03-2005	466	466	449	458	41857000	425.9	391.53	355.867	334.76	60.85
14-03-2005	458	466	449	466	33405000	426.86	393.15	357.153	335.33	64.38
15-03-2005	458	466	458	466	113215500	427.82	394.77	358.473	336.12	64.38
16-03-2005	466	484	458	484	194320500	429.32	396.57	359.853	337	71.17
17-03-2005	484	493	466	475	77254500	430.72	398.24	361.2	337.835	64.55
18-03-2005	475	484	475	484	18738500	432.22	399.96	362.607	338.715	67.78
21-03-2005	484	502	484	493	110520500	433.8	401.81	364.107	339.685	70.66
22-03-2005	484	493	475	493	47006500	435.48	403.7	365.607	340.675	70.66
23-03-2005	484	484	466	484	68219000	436.98	405.5	367.013	341.685	64.02
24-03-2005	475	475	449	458	117866000	438.04	407.04	368.28	342.565	49.55
28-03-2005	458	458	440	449	59579000	439.1	408.58	369.513	343.38	45.69
29-03-2005	440	440	414	431	97389000	439.62	409.94	370.6	344.085	39.14
30-03-2005	427	431	418	427	59095500	440.16	411.22	371.66	344.79	37.84
31-03-2005	427	436	418	436	108518500	440.96	412.63	372.747	345.54	42.47
01-04-2005	436	440	427	431	62533500	441.58	413.82	373.8	346.31	40.66
04-04-2005	431	431	427	431	5114000	442.2	415.01	374.887	347.1	40.66
05-04-2005	427	431	427	431	9247000	442.72	416.24	375.973	347.915	40.66
06-04-2005	427	436	427	436	24983500	443.16	417.52	377.093	348.73	43.66
07-04-2005	431	444	431	444	120954000	443.42	418.88	378.267	349.585	48.17
08-04-2005	449	458	440	449	66833500	443.86	420.2	379.473	350.445	50.82
11-04-2005	458	458	440	449	8173000	444.4	421.48	380.707	351.325	50.82
12-04-2005	440	449	440	449	3777000	445.02	422.85	381.967	352.23	50.82
13-04-2005	440	449	440	449	54037500	445.64	424.17	383.227	353.135	50.82
14-04-2005	449	449	440	449	27178000	446.26	425.54	384.487	354.06	50.82
15-04-2005	449	458	440	458	112658500	447.06	426.86	385.807	355.075	56.61
18-04-2005	440	449	431	440	39452000	447.5	427.78	386.98	356	45.16
19-04-2005	440	449	431	449	33676500	448.12	428.84	388.213	357.015	50.55
21-04-2005	458	458	431	440	154440500	448.64	429.63	389.36	357.94	45.71
25-04-2005	440	440	405	414	88133000	448.64	430.16	390.153	358.755	35.23
26-04-2005	414	422	405	422	42003500	448.8	430.64	391	359.635	39.80
27-04-2005	422	422	414	418	34790500	448.88	431.08	391.82	360.47	38.35
28-04-2005	418	418	409	418	32085000	448.88	431.21	392.58	361.285	38.35
29-04-2005	414	418	409	418	59097500	448.62	431.25	393.287	362.075	38.35
02-05-2005	418	422	409	414	57576000	447.92	431.34	393.967	362.825	36.67
03-05-2005	414	418	409	418	10582000	447.3	431.21	394.613	363.615	39.52
04-05-2005	418	427	418	427	34825500	446.86	431.17	395.347	364.43	45.46
06-05-2005	422	431	422	431	56138000	446.32	431.21	396.107	365.265	47.92
09-05-2005	431	440	431	440	34473500	446.14	431.34	396.96	366.165	53.03
10-05-2005	440	440	422	431	29476000	445.78	431.38	397.753	367	47.96
11-05-2005	431	431	427	431	8910000	445.42	431.51	398.573	367.835	47.96
12-05-2005	431	436	431	431	15242500	445.06	431.68	399.42	368.67	47.96
13-05-2005	427	431	422	431	15551500	444.7	431.94	400.24	369.525	47.96
16-05-2005	427	427	418	422	27015500	444.34	432.11	401	370.335	42.49
17-05-2005	422	422	414	418	13978000	443.72	432.29	401.793	371.15	40.29
18-05-2005	414	414	400	405	67071000	443.02	432.29	402.56	371.875	34.12
19-05-2005	405	414	405	414	53449000	442.5	432.38	403.387	372.645	40.87
20-05-2005	414	414	405	405	7134500	441.62	432.34	404.153	373.37	36.81
23-05-2005	409	409	405	409	1376000	441	432.29	404.887	374.14	39.68
25-05-2005	409	409	405	409	6530500	440.02	432.16	405.587	374.885	39.68
26-05-2005	405	409	400	409	13789000	438.88	432.03	406.287	375.63	39.68
27-05-2005	409	414	400	414	39692000	438	431.95	407.02	376.4	43.68
30-05-2005	409	414	409	414	35684000	436.96	431.91	407.753	377.105	43.68
31-05-2005	405	405	396	396	71985500	435.56	431.69	408.367	377.745	34.21
01-06-2005	396	400	392	396	17527000	433.8	431.56	408.98	378.34	34.21
02-06-2005	396	396	392	396	9538000	432.22	431.47	409.567	378.955	34.21
03-06-2005	396	396	392	396	14305500	430.46	431.34	410.127	379.57	34.21
06-06-2005	396	409	396	409	74102000	428.78	431.29	410.8	380.275	45.65
07-06-2005	409	409	400	409	52048500	427.1	431.29	411.5	380.98	45.65
08-06-2005	405	409	400	409	19293500	425.6	431.29	412.2	381.66	45.65
09-06-2005	405	405	400	405	14964000	424.54	431.29	412.873	382.345	42.79
10-06-2005	400	405	396	405	5543000	423.66	431.38	413.607	383.05	42.79
13-06-2005	400	400	396	400	7380000	423.04	431.33	414.307	383.71	39.23
14-06-2005	400	400	396	400	16706500	422.5	431.33	414.98	384.37	39.23
15-06-2005	400	405	400	405	13373000	421.88	431.42	415.713	385.03	44.58
16-06-2005	400	400	396	400	19173500	421.26	431.42	416.3	385.665	40.72
17-06-2005	396	400	396	400	37212000	420.64	431.42	416.887	386.325	40.72
20-06-2005	396	396	392	396	16610000	419.94	431.33	417.473	386.965	37.69
21-06-2005	396	396	387	392	43671000	419.06	431.11	418.033	387.585	34.90
22-06-2005	387	392	383	392	21860500	418.02	430.72	418.593	388.205	34.90
23-06-2005	392	392	383	387	38824000	416.78	430.32	419.06	388.8	31.51
24-06-2005	387	387	378	383	15827500	415.46	429.93	419.473	389.395	29.08
27-06-2005	378	387	378	383	10546500	414.14	429.58	419.947	390.01	29.08
28-06-2005	383	383	378	383	11807000	412.82	429.23	420.387	390.625	29.08
29-06-2005	383	387	378	387	4894500	411.58	428.92	420.887	391.26	35.31
30-06-2005	383	383	378	383	3240000	410.08	428.57	421.267	391.875	32.26
01-07-2005	383	383	378	378	5788000	408.84	428.17	421.467	392.445	28.89
04-07-2005	383	387	378	387	5147500	407.6	427.86	421.76	393.06	40.85
05-07-2005	383	383	378	383	9407000	406.46	427.55	421.907	393.635	37.81
06-07-2005	378	378	370	374	15886000	405.66	427.15	421.993	394.03	32.03
07-07-2005	370	370	348	365	237503500	404.52	426.66	421.933	394.38	27.50
08-07-2005	365	365	356	361	14456000	403.38	426.13	421.847	394.71	25.76
11-07-2005	361	365	356	365	15077000	402.32	425.6	421.58	395.015	30.50
12-07-2005	361	365	356	361	16015000	401.18	424.9	421.227	395.26	28.54
13-07-2005	361	365	361	361	7376500	400.12	424.02	420.933	395.505	28.54
14-07-2005	365	396	365	396	161494000	399.68	423.49	420.7	395.88	56.78
15-07-2005	396	409	392	396	192942000	399.06	422.96	420.467	396.275	56.78
18-07-2005	396	418	396	414	172225000	398.72	422.52	420.38	396.76	65.02
19-07-2005	414	418	405	414	74169000	398.2	422.17	420.293	397.27	65.02
20-07-2005	414	418	405	414	46895500	397.86	421.82	420.207	397.78	65.02
21-07-2005	409	422	409	414	125677500	397.52	421.47	420.18	398.31	65.02
22-07-2005	414	414	396	396	82813500	396.82	420.94	420.06	398.77	51.75
25-07-2005	392	418	370	418	235621500	396.56	420.63	420.147	399.32	61.97
26-07-2005	418	418	405	409	49424000	396.3	420.32	420.173	399.825	56.68
27-07-2005	409	440	409	436	195118500	396.66	420.19	420.413	400.51	66.04
28-07-2005	444	449	431	431	87015500	397.18	420.1	420.587	401.215	63.31
29-07-2005	431	449	431	444	93425500	397.78	420.14	420.847	401.985	67.12
01-08-2005	440	458	440	440	40319500	398.48	420.05	421.053	402.735	64.89
02-08-2005	449	466	440	466	80014000	399.62	420.31	421.4	403.57	71.51
03-08-2005	466	484	466	466	61242500	400.76	420.39	421.693	404.38	71.51
04-08-2005	466	484	458	466	51709000	401.9	420.39	421.987	405.19	71.51
05-08-2005	466	475	458	475	36180500	403.12	420.56	422.34	406.045	73.66
08-08-2005	466	475	466	475	54564000	404.34	420.65	422.72	406.9	73.66
09-08-2005	475	502	466	484	71523000	406.1	420.83	423.16	407.8	75.78
10-08-2005	484	484	466	475	22511000	407.68	420.74	423.6	408.655	69.74
11-08-2005	475	475	466	475	15409500	409.26	420.74	424.067	409.49	69.74
12-08-2005	475	484	466	466	37482000	410.66	420.56	424.447	410.26	63.84
15-08-2005	466	466	440	440	75016000	411.28	420.03	424.62	410.92	50.53
16-08-2005	449	458	449	449	29837500	412.08	419.59	424.887	411.645	54.10
18-08-2005	449	458	440	449	54889000	412.88	419.24	425.153	412.37	54.10
19-08-2005	440	449	431	440	19468000	413.58	419.06	425.387	413.05	49.92
22-08-2005	440	449	422	440	29733000	414.28	418.97	425.68	413.775	49.92
23-08-2005	431	440	422	422	7949500	414.72	418.88	425.793	414.41	42.35
24-08-2005	414	418	392	409	22218500	414.9	418.7	425.853	414.96	37.87
25-08-2005	400	431	396	427	42369000	415.34	418.61	426.06	415.62	46.33
26-08-2005	422	422	405	405	17995500	415.44	418.35	426.093	416.085	39.29
29-08-2005	405	405	383	383	43462000	415.1	417.87	425.98	416.44	33.77
30-08-2005	378	427	352	418	69230500	415.54	417.74	426.067	416.99	46.62
31-08-2005	418	422	405	414	51987500	415.98	417.52	426.067	417.52	45.53
01-09-2005	405	431	405	422	48527000	416.58	417.3	426.007	418.09	48.14
05-09-2005	417	432	417	422	6803000	417.28	417.03	425.973	418.615	48.14
06-09-2005	422	422	408	408	26002500	417.78	416.62	425.88	419.05	43.88
07-09-2005	413	417	408	413	21327000	418.38	416.26	425.847	419.555	45.73
08-09-2005	417	422	413	413	39111000	418.98	415.9	425.813	420.035	45.73
09-09-2005	413	437	413	432	88791500	419.88	415.73	425.907	420.635	52.60
12-09-2005	432	442	427	432	83482500	420.86	415.47	426	421.165	52.60
13-09-2005	432	432	413	417	78814500	421.64	415.24	425.993	421.51	47.14
14-09-2005	413	413	403	408	82792500	422.06	414.83	425.927	421.835	44.17
15-09-2005	408	417	388	398	117236000	422.36	414.41	425.82	422.02	41.08
16-09-2005	398	408	388	408	33456000	423.04	414.35	425.78	422.255	45.21
19-09-2005	408	408	398	398	13606000	423.7	414.11	425.673	422.375	42.03
20-09-2005	398	398	378	378	45471500	424.04	413.71	425.433	422.395	36.51
21-09-2005	378	388	373	378	47144000	424.3	413.31	425.167	422.26	36.51
22-09-2005	373	373	363	363	46823000	424.34	412.76	424.713	422.005	32.77
23-09-2005	363	373	359	359	29346000	424.3	412.21	424.113	421.775	31.83
26-09-2005	363	368	354	359	37690500	423.56	411.62	423.513	421.415	31.83
27-09-2005	359	368	354	354	56766000	422.72	410.89	422.88	421.03	30.56
28-09-2005	359	359	349	359	15377000	421.62	410.17	422.22	420.69	33.42
29-09-2005	354	368	354	368	24902000	420.7	409.45	421.68	420.395	38.33
30-09-2005	368	378	368	378	34653500	419.98	408.92	421.207	420.15	43.34
03-10-2005	368	388	359	383	70464500	419.36	408.44	420.767	419.975	45.71
04-10-2005	383	403	383	393	63221500	419.3	408.06	420.393	419.87	50.20
05-10-2005	393	408	393	403	65555500	419	407.78	420.087	419.86	54.28
06-10-2005	398	403	388	398	33794500	418.78	407.54	419.807	419.825	51.99
07-10-2005	393	398	388	393	9565500	417.92	407.29	419.433	419.79	49.73
10-10-2005	393	393	388	393	7324500	417.16	407.17	419.12	419.73	49.73
11-10-2005	388	388	383	383	2006500	415.94	406.86	418.74	419.62	45.17
12-10-2005	383	383	378	383	7401000	414.8	406.64	418.3	419.49	45.17
13-10-2005	378	378	368	373	25545000	412.94	406.28	417.853	419.285	40.84
14-10-2005	373	378	363	378	23295500	411.18	405.97	417.32	419.065	43.74
17-10-2005	378	378	363	373	22200500	409.32	405.61	416.7	418.82	41.55
18-10-2005	368	373	363	368	10598000	407.18	405.15	416.1	418.55	39.41
19-10-2005	368	368	359	359	32006500	404.86	404.6	415.387	418.255	35.84
20-10-2005	363	368	354	354	20605500	402.26	404.18	414.64	417.935	34.00
21-10-2005	359	363	359	359	3543000	399.94	403.81	413.807	417.685	37.46
24-10-2005	359	368	359	368	54995500	397.8	403.53	413.093	417.5	43.23
25-10-2005	368	368	359	363	21013500	395.74	403.2	412.287	417.27	40.97
26-10-2005	363	363	359	363	21957000	394.2	402.74	411.42	417.015	40.97
27-10-2005	363	363	359	363	3020500	392.48	402.28	410.553	416.785	40.97
28-10-2005	363	363	359	359	748500	390.68	401.78	409.72	416.535	38.94
31-10-2005	359	359	354	354	4169000	388.96	401.27	409.027	416.28	36.49
01-11-2005	359	359	344	354	44487000	387.24	400.76	408.393	416.07	36.49
09-11-2005	349	349	329	334	31022000	385.48	400.1	407.747	415.715	28.27
10-11-2005	329	334	324	329	6572000	383.88	399.39	407.093	415.36	26.66
11-11-2005	329	329	314	319	21760000	381.72	398.53	406.313	414.975	23.73
14-11-2005	314	314	309	309	23527000	379.8	397.62	405.5	414.52	21.23
15-11-2005	309	314	300	314	44293500	378.42	396.76	404.72	414.09	25.47
16-11-2005	314	324	309	309	30654000	376.24	395.89	403.907	413.61	24.07
17-11-2005	314	324	314	324	16152000	374.44	395.21	403.16	413.16	35.49
18-11-2005	324	344	324	344	69840000	372.88	394.73	402.493	412.725	46.94
21-11-2005	344	349	339	344	32330000	371.32	394.3	401.793	412.31	46.94
22-11-2005	339	344	329	344	35603000	370.04	393.91	401.093	411.92	46.94
23-11-2005	344	344	334	334	3784000	368.46	393.42	400.327	411.5	42.26
24-11-2005	339	354	339	354	63308500	367.28	393.13	399.693	411.18	52.48
25-11-2005	354	354	349	354	36578000	365.72	392.8	399.06	410.86	52.48
28-11-2005	354	359	349	359	16590000	364.26	392.56	398.4	410.565	54.79
29-11-2005	354	359	354	354	20406000	363	392.32	397.827	410.245	52.06
30-11-2005	354	363	354	359	29592500	362.02	392.04	397.227	409.95	54.51
01-12-2005	359	383	359	378	172814000	361.62	391.99	396.813	409.77	62.36
02-12-2005	378	403	378	403	114709500	361.52	392.28	396.74	409.715	69.77
05-12-2005	403	403	383	383	65117500	361.22	392.46	396.48	409.56	59.66
06-12-2005	388	398	378	393	62962500	361.52	392.78	396.313	409.455	62.58
07-12-2005	393	408	393	398	107588500	361.92	393.11	396.18	409.355	63.98
08-12-2005	403	408	393	403	40260000	362.72	393.53	396.08	409.215	65.38
09-12-2005	403	408	393	403	28993500	363.6	393.95	396.007	408.985	65.38
12-12-2005	403	413	398	413	87146500	364.68	394.12	395.973	408.805	68.24
13-12-2005	413	417	408	413	74648500	365.86	394.29	395.88	408.625	68.24
14-12-2005	413	417	403	408	26724000	366.84	394.23	395.727	408.375	65.12
15-12-2005	408	408	393	398	25859500	367.44	394.07	395.447	408.12	59.28
16-12-2005	398	403	388	393	11905000	367.74	393.86	395.193	407.84	56.55
19-12-2005	393	403	393	398	9451500	368.04	393.7	394.973	407.585	58.61
20-12-2005	398	403	393	393	17806000	368.04	393.67	394.72	407.305	55.77
21-12-2005	393	398	388	393	5183000	367.84	393.42	394.467	407.025	55.77
22-12-2005	393	403	393	403	22982000	367.94	393.36	394.34	406.84	60.23
23-12-2005	403	403	398	403	11592500	368.14	393.03	394.24	406.61	60.23
27-12-2005	398	403	398	398	8201000	368.24	392.7	394.193	406.4	56.90
28-12-2005	398	403	398	403	3233000	368.64	392.29	394.12	406.215	59.33
29-12-2005	403	403	398	398	7308500	368.94	391.87	394.073	405.96	55.94
02-01-2006	398	408	398	408	8322500	369.64	391.29	394.067	405.8	60.76
03-01-2006	408	417	403	417	176719000	370.42	390.8	394.12	405.595	64.53
04-01-2006	417	427	417	427	154265000	371.5	390.41	394.24	405.4	68.18
05-01-2006	432	432	422	427	96878500	372.68	389.93	394.327	405.245	68.18
06-01-2006	427	437	422	437	92175500	374.24	389.55	394.48	405.1	71.57
09-01-2006	437	447	437	442	113705000	376	389.13	394.787	404.98	73.12
11-01-2006	442	447	432	437	91540500	377.56	388.75	395.06	404.745	69.08
12-01-2006	437	442	432	437	31812000	378.94	388.37	395.333	404.555	69.08
13-01-2006	432	437	427	432	28459000	380.32	388.03	395.573	404.295	64.92
16-01-2006	432	442	427	432	43851500	381.7	387.95	395.727	403.99	64.92
17-01-2006	427	427	413	417	75224500	382.78	387.63	395.78	403.61	53.67
18-01-2006	413	413	403	408	60444000	383.76	387.22	395.773	403.23	48.26
19-01-2006	413	422	413	422	19593000	385.12	387.04	395.887	403.05	55.73
20-01-2006	422	422	413	417	13645000	386.38	386.81	395.967	402.89	52.80
23-01-2006	413	413	398	403	87007000	387.76	386.62	395.987	402.75	45.57
24-01-2006	408	408	403	403	9140500	389.24	386.56	396.007	402.63	45.57
25-01-2006	408	417	408	413	38284000	391.12	386.42	396.06	402.515	51.12
26-01-2006	417	417	413	417	23454500	393.28	386.54	396.173	402.445	53.17
27-01-2006	417	427	417	417	33314500	395.34	386.88	396.287	402.375	53.17
30-01-2006	422	422	413	413	8087500	397.42	386.83	396.4	402.285	50.70
01-02-2006	417	422	408	408	38276500	399.1	386.77	396.507	402.145	47.71
02-02-2006	413	417	408	413	18938000	400.48	386.68	396.647	401.99	50.83
03-02-2006	417	417	408	408	13108000	401.76	386.54	396.787	401.785	47.77
06-02-2006	408	417	408	408	25082500	403.04	386.54	396.953	401.58	47.77
07-02-2006	413	417	413	413	20444000	404.62	386.54	397.153	401.4	51.18
08-02-2006	413	413	408	408	15099000	405.7	386.49	397.32	401.195	47.81
09-02-2006	413	413	408	408	22482500	406.78	386.25	397.46	400.99	47.81
10-02-2006	413	417	408	408	21043500	407.76	386.01	397.627	400.74	47.81
13-02-2006	413	417	408	408	13698000	408.84	385.92	397.827	400.58	47.81
14-02-2006	413	413	398	403	21304000	409.72	385.87	397.933	400.35	43.93
15-02-2006	403	408	388	398	51452000	410.12	385.87	398.033	400.14	40.39
16-02-2006	398	398	393	398	15580000	410.02	385.77	398.193	400.06	40.39
17-02-2006	398	398	393	398	10608000	410.32	385.77	398.413	399.94	40.39
20-02-2006	398	398	393	398	24666000	410.42	385.97	398.66	399.84	40.39
21-02-2006	393	393	383	388	36109000	410.22	386.07	398.813	399.69	33.20
22-02-2006	388	398	388	398	15554000	410.12	386.42	399.06	399.59	43.95
23-02-2006	398	398	388	388	13720500	409.82	386.71	399.24	399.46	37.46
24-02-2006	388	388	383	388	5619500	409.32	387	399.187	399.31	37.46
27-02-2006	388	398	388	398	12876500	409.02	387.44	399.2	399.165	46.60
28-02-2006	398	398	388	388	10333500	408.62	387.73	399.027	398.95	40.26
01-03-2006	388	393	388	393	16686000	408.52	387.98	398.887	398.715	44.34
02-03-2006	393	408	388	408	73753500	408.82	388.28	398.847	398.6	54.40
03-03-2006	408	413	403	413	54808500	409.12	388.58	398.84	398.51	57.17
06-03-2006	408	417	408	413	30690500	409.52	388.78	398.953	398.42	57.17
07-03-2006	413	413	398	408	16547000	409.82	388.83	398.887	398.305	53.40
08-03-2006	398	403	393	398	25798500	409.72	388.83	398.813	398.185	46.76
09-03-2006	398	403	393	403	10048500	409.72	388.93	398.593	398.11	50.10
10-03-2006	403	403	398	403	3802000	409.82	389.03	398.407	398.1	50.10
13-03-2006	408	408	403	403	23686500	409.82	389.23	398.133	398.045	50.10
14-03-2006	408	417	403	408	46325000	410.02	389.48	397.92	398.06	53.73
15-03-2006	413	417	408	417	23191000	410.2	389.92	397.593	398.1	59.45
16-03-2006	417	422	413	422	60752000	410.3	390.36	397.3	398.165	62.24
17-03-2006	422	422	413	413	18635500	410.02	390.76	396.947	398.185	54.91
20-03-2006	417	427	413	422	54216500	409.92	391.3	396.593	398.225	59.98
21-03-2006	422	447	422	442	230957500	410.02	392.13	396.373	398.365	68.47
22-03-2006	442	442	427	437	57444500	409.92	392.96	396.06	398.57	64.77
23-03-2006	437	442	432	437	40855500	409.92	393.74	395.807	398.775	64.77
24-03-2006	437	447	437	447	45486500	410.12	394.53	395.62	399.03	68.70
27-03-2006	447	462	447	457	122316000	410.62	395.47	395.56	399.335	72.05
28-03-2006	457	472	457	472	129934500	411.42	396.56	395.773	399.65	76.17
29-03-2006	472	472	462	462	34233000	412.32	397.55	395.86	399.915	68.88
03-04-2006	467	476	462	476	85166000	413.68	398.72	396.04	400.25	72.80
04-04-2006	472	476	467	472	101393000	414.68	399.9	396.253	400.585	70.08
05-04-2006	472	491	467	491	151319000	416.16	401.27	396.593	401.015	74.88
06-04-2006	491	501	491	501	92566000	418.12	402.94	397.12	401.52	76.98
07-04-2006	491	501	481	501	77639500	420.08	404.66	397.733	402.025	76.98
11-04-2006	501	521	501	521	100081000	422.24	406.68	398.36	402.605	80.71
12-04-2006	521	521	511	511	25475500	424.12	408.7	399.067	403.16	74.23
13-04-2006	511	530	511	511	44323500	426	410.67	399.92	403.715	74.23
17-04-2006	521	521	511	521	41115500	428.16	412.79	400.607	404.34	76.43
18-04-2006	521	530	511	530	39100500	430.6	414.85	401.38	405.03	78.22
19-04-2006	540	580	530	570	283303000	433.74	417.11	402.367	405.92	84.04
20-04-2006	570	619	570	589	261364500	437.36	419.56	403.48	406.93	85.96
21-04-2006	580	599	570	580	92886500	440.8	421.92	404.627	407.915	80.99
24-04-2006	580	589	570	570	47450000	443.94	424.28	405.673	408.85	75.75
25-04-2006	570	580	560	570	27993000	447.18	426.44	406.72	409.785	75.75
26-04-2006	580	638	580	609	196195500	451.2	428.99	407.9	410.895	81.24
27-04-2006	629	629	599	599	69237500	455.02	431.39	409.013	411.975	76.46
28-04-2006	589	609	580	609	27178000	459.04	433.94	410.293	413.13	77.87
01-05-2006	609	619	599	619	19904500	463.36	436.54	411.7	414.29	79.20
02-05-2006	629	648	629	638	113784500	468.16	439.14	413.3	415.565	81.48
03-05-2006	638	668	619	668	139408500	473.56	441.79	415.033	417.035	84.40
04-05-2006	668	678	648	648	86305500	478.56	444.44	416.7	418.45	75.83
05-05-2006	658	668	648	668	51865000	483.96	447.19	418.633	419.985	78.21
08-05-2006	668	668	648	668	67163500	489.56	449.89	420.567	421.5	78.21
09-05-2006	658	678	648	668	87307500	494.96	452.54	422.6	423.035	78.21
10-05-2006	668	668	648	668	36811000	500.56	455.19	424.66	424.57	78.21
11-05-2006	658	658	648	648	41255500	505.76	457.54	426.587	425.83	69.06
12-05-2006	648	648	609	619	58566000	510.18	459.6	428.353	426.945	58.39
15-05-2006	609	609	560	570	168950500	513.82	461.22	429.76	427.725	45.57
16-05-2006	570	609	540	609	205417000	518.14	463.33	431.367	428.7	54.19
17-05-2006	609	648	609	629	100458500	522.56	465.69	433.04	429.775	57.87
18-05-2006	599	609	580	599	58232000	526.28	467.7	434.48	430.7	51.22
19-05-2006	599	619	580	589	57342000	529.8	469.66	435.787	431.665	49.19
22-05-2006	580	589	501	501	106566000	531.66	470.74	436.44	432.08	35.76
23-05-2006	501	550	481	550	85652500	534.7	472.21	437.453	432.785	44.80
24-05-2006	550	560	530	530	21578500	537.24	473.48	438.367	433.255	42.19
29-05-2006	550	580	550	560	59397500	540.38	475.1	439.48	433.9	47.16
30-05-2006	550	589	550	570	50501000	543.72	476.77	440.727	434.53	48.74
31-05-2006	560	570	540	560	44552500	546.76	478.39	441.907	435.13	47.22
01-06-2006	570	570	540	540	30767500	549.22	479.71	443.02	435.5	44.24
02-06-2006	550	570	540	550	19390000	551.78	481.04	444.167	435.92	46.07
05-06-2006	560	570	550	560	10495000	554.72	482.37	445.413	436.39	47.92
06-06-2006	550	550	540	550	13055000	557.28	483.6	446.627	436.765	46.22
07-06-2006	540	550	530	540	17934000	559.24	484.63	447.833	437.09	44.52
08-06-2006	530	530	511	511	24178500	560.72	485.32	448.88	437.225	39.93
09-06-2006	521	550	521	550	26147000	562.98	486.45	450.153	437.6	47.73
12-06-2006	530	530	521	530	10763500	564.64	487.38	451.233	437.875	44.54
13-06-2006	521	521	511	521	7999500	565.92	488.27	452.287	438.15	43.14
14-06-2006	511	521	501	521	9296500	566.9	489.16	453.34	438.555	43.14
15-06-2006	530	530	511	521	6500500	568.08	490.2	454.393	438.915	43.14
16-06-2006	530	560	530	540	31859500	569.36	491.52	455.6	439.37	47.49
19-06-2006	540	550	530	550	6895500	570.92	492.8	456.907	439.92	49.67
20-06-2006	540	540	530	540	5697000	571.9	494.03	458.147	440.42	47.54
21-06-2006	540	540	530	540	1650500	572.68	495.4	459.52	441.01	47.54
22-06-2006	550	550	530	550	13819500	573.66	496.87	460.993	441.715	50.02
23-06-2006	540	550	540	550	2412500	574.24	498.24	462.533	442.33	50.02
26-06-2006	540	540	530	540	260500	574.82	499.47	464.073	443.005	47.42
27-06-2006	540	540	521	521	10334000	575.02	500.51	465.453	443.695	42.86
28-06-2006	521	521	511	511	4673500	574.82	501.49	466.8	444.16	40.64
29-06-2006	521	521	511	511	17114000	574.44	502.52	468.047	444.645	40.64
30-06-2006	521	540	521	540	16423000	573.84	503.79	469.353	445.235	49.44
03-07-2006	540	560	540	560	21319500	573.26	505.31	470.793	445.925	54.45
04-07-2006	570	580	560	570	15577000	573.06	506.93	472.3	446.735	56.76
05-07-2006	560	570	560	570	14634500	573.06	508.5	473.873	447.52	56.76
06-07-2006	560	599	550	599	34370500	573.64	510.41	475.507	448.45	63.06
07-07-2006	599	619	599	609	60129500	573.64	512.42	477.207	449.335	64.95
10-07-2006	589	609	589	609	7213500	573.84	514.43	478.873	450.22	64.95
11-07-2006	609	609	599	599	4090000	573.64	516.34	480.507	451.13	61.30
12-07-2006	609	609	589	609	5881000	573.44	518.4	482.173	452.135	63.51
13-07-2006	599	599	589	589	4053000	572.46	520.31	483.58	453.09	56.56
14-07-2006	580	580	540	560	21297500	570.3	521.93	484.627	453.85	48.31
17-07-2006	550	550	530	530	7522500	567.94	523.25	485.607	454.51	41.56
18-07-2006	550	560	540	550	5913500	565.58	524.77	486.653	455.37	46.89
19-07-2006	550	550	540	540	2687500	563.02	526.29	487.6	456.18	44.69
20-07-2006	570	580	560	560	16973500	560.86	527.91	488.647	457.165	49.76
21-07-2006	560	589	560	580	15746500	559.1	529.83	489.827	458.27	54.27
24-07-2006	580	580	560	580	1949500	557.74	531.75	490.94	459.375	54.27
25-07-2006	589	599	580	589	21360500	557.14	533.66	492.113	460.55	56.32
26-07-2006	599	599	589	589	23524000	557.52	535.67	493.32	461.7	56.32
27-07-2006	599	619	599	619	54134500	557.72	537.93	494.793	462.955	62.76
28-07-2006	609	609	599	599	4794000	557.12	539.84	496.167	464.06	56.75
31-07-2006	609	629	609	629	29941500	557.72	542	497.707	465.29	62.55
01-08-2006	629	648	619	648	37789000	558.9	544.35	499.407	466.565	65.68
02-08-2006	638	668	638	658	66560500	562.04	546.85	501.173	467.84	67.24
03-08-2006	658	658	638	638	14042000	563.8	549.25	502.74	469.04	61.26
04-08-2006	648	648	638	638	7579500	565.96	551.6	504.307	470.265	61.26
07-08-2006	638	648	638	638	10066000	567.52	553.95	505.907	471.49	61.26
08-08-2006	648	658	638	648	20291000	569.08	556.4	507.54	472.815	63.30
09-08-2006	638	707	638	707	187545000	572.02	559.39	509.6	474.435	72.49
10-08-2006	707	707	658	668	70087500	574.58	561.9	511.333	475.91	61.52
11-08-2006	668	688	668	678	22275000	577.14	564.46	513.073	477.41	63.06
14-08-2006	678	688	668	688	15449000	579.7	567.21	514.813	478.985	64.59
15-08-2006	688	707	688	697	40161500	582.64	569.96	516.613	480.63	65.96
16-08-2006	697	717	697	707	61801000	585.98	572.61	518.413	482.37	67.46
22-08-2006	697	697	658	668	63113000	589.12	574.92	519.92	483.94	56.91
23-08-2006	668	668	658	658	7314000	591.28	577.13	521.393	485.435	54.56
24-08-2006	658	678	658	668	29662500	594.04	579.34	522.933	486.935	56.50
25-08-2006	668	668	648	658	14185000	596.78	581.35	524.44	488.41	54.01
28-08-2006	658	668	648	648	4483000	599.32	583.11	525.88	489.835	51.57
29-08-2006	668	688	658	678	27067000	602.46	585.27	527.62	491.41	57.74
30-08-2006	688	697	678	688	39296500	605.42	587.39	529.487	493.055	59.59
31-08-2006	688	697	678	688	20355500	608.18	589.55	531.26	494.725	59.59
01-09-2006	678	688	668	678	28945500	610.94	591.42	533	496.345	56.71
04-09-2006	688	707	678	707	36008000	614.28	593.48	535.027	498.21	62.38
05-09-2006	707	727	688	717	92680500	617.62	595.64	537.12	500.15	64.13
06-09-2006	717	717	697	717	29688500	620.96	597.6	539.147	502.14	64.13
07-09-2006	707	707	688	697	30630000	624.1	599.46	541.013	504.08	57.90
08-09-2006	697	707	688	707	14791000	627.82	601.42	542.947	506.045	59.99
11-09-2006	697	697	678	678	29355500	631.16	602.99	544.713	507.89	51.93
12-09-2006	678	678	658	678	28529000	634.5	604.47	546.513	509.66	51.93
13-09-2006	678	697	678	678	14432000	637.26	605.55	548.28	511.33	51.93
14-09-2006	678	688	678	688	8016500	639.82	606.54	550.147	513.05	54.56
15-09-2006	688	688	678	678	4019000	641.98	607.52	551.947	514.72	51.52
18-09-2006	678	697	678	688	11858000	644.34	608.7	553.78	516.49	54.26
19-09-2006	688	707	688	697	27949000	646.3	609.97	555.707	518.205	56.64
20-09-2006	688	697	688	688	9581500	647.88	610.76	557.573	519.875	53.64
21-09-2006	697	707	688	707	57820500	649.84	611.84	559.567	521.615	58.62
22-09-2006	697	717	697	697	20967000	651.8	612.72	561.493	523.33	55.26
25-09-2006	697	727	697	727	37387500	654.16	613.8	563.653	525.17	62.26
26-09-2006	727	727	707	717	29940500	656.72	614.59	565.78	526.865	58.95
27-09-2006	727	737	717	727	40964500	660.06	615.18	567.973	528.485	61.17
28-09-2006	727	737	717	727	41511500	664	615.97	570.167	530.205	61.17
29-09-2006	717	727	717	727	20566000	667.54	616.56	572.36	531.875	61.17
02-10-2006	727	727	707	707	3953500	670.88	616.95	574.487	533.42	53.88
03-10-2006	707	756	707	747	82190500	674.62	617.74	576.813	535.14	63.30
04-10-2006	747	766	747	756	91022000	678.14	618.62	579.267	536.905	65.03
05-10-2006	766	805	766	796	143398000	682.46	620.1	581.987	538.82	71.47
06-10-2006	796	796	776	776	39745000	686.2	621.67	584.507	540.635	65.02
09-10-2006	766	776	756	766	24402500	689.74	623.63	587.027	542.425	62.01
10-10-2006	766	786	766	776	16959500	692.88	625.3	589.58	544.315	63.82
11-10-2006	776	786	766	776	33307500	696.42	626.77	592.033	546.23	63.82
12-10-2006	776	776	756	776	28642000	699.36	628.54	594.453	548.12	63.82
13-10-2006	776	796	776	776	27460500	701.92	630.41	596.873	550.035	63.82
16-10-2006	786	786	776	786	19508000	704.48	633.26	599.393	552	65.99
17-10-2006	786	796	776	796	43405500	707.64	635.72	602.047	553.965	68.06
18-10-2006	786	805	786	796	33910000	710.8	638.38	604.667	555.93	68.06
19-10-2006	796	815	796	805	29252500	714.14	640.83	607.347	557.965	69.96
20-10-2006	815	825	805	815	43286500	717.48	643.28	610.093	560.025	71.96
30-10-2006	815	835	815	825	59962000	719.84	645.93	612.873	562.16	73.84
31-10-2006	835	874	835	855	48693500	723.58	649.08	615.793	564.395	78.49
01-11-2006	855	864	845	855	16108000	727.12	652.13	618.68	566.585	78.49
02-11-2006	855	894	855	884	55995000	731.04	655.37	621.82	568.87	82.07
03-11-2006	884	933	884	904	46731500	735.18	658.91	625.033	571.255	84.04
06-11-2006	904	914	874	874	25319500	738.52	662.25	627.913	573.44	71.37
07-11-2006	884	904	864	874	20098000	742.64	665.88	630.827	575.6	71.37
08-11-2006	874	894	864	884	10893500	747.16	669.22	633.807	577.835	72.95
09-11-2006	884	894	874	894	9811500	751.68	672.86	636.787	580.12	74.46
10-11-2006	894	914	864	874	27711000	756	676.39	639.567	582.33	66.45
13-11-2006	874	884	845	855	26778500	760.14	679.73	642.12	584.445	59.86
14-11-2006	874	884	855	874	26286000	764.06	683.26	644.867	586.73	63.73
15-11-2006	874	884	855	864	21059000	767.58	686.5	647.453	589.01	60.43
16-11-2006	864	904	864	904	56730000	771.9	690.04	650.333	591.42	67.65
17-11-2006	914	943	914	933	46434500	777	693.97	653.28	594	71.69
20-11-2006	933	933	894	904	22242000	780.94	697.61	655.967	596.505	63.20
21-11-2006	914	914	904	904	7923500	784.68	701.15	658.653	599.01	63.20
22-11-2006	914	943	914	923	36407000	788.8	704.88	661.333	601.56	66.24
23-11-2006	933	963	933	953	37056500	793.92	709.01	664.28	604.24	70.39
24-11-2006	953	972	953	953	19778000	798.84	713.33	667.227	606.92	70.39
27-11-2006	953	1002	953	982	53159000	804.92	718.04	670.3	609.765	73.98
28-11-2006	972	992	953	953	40620000	810.42	722.46	673.12	612.49	65.44
29-11-2006	972	972	953	963	35226000	816.12	726.69	675.74	615.24	66.86
30-11-2006	972	1002	963	982	77032000	822	730.91	678.36	618.11	69.43
01-12-2006	992	1031	982	1031	67956500	829.06	735.52	681.367	621.225	74.85
04-12-2006	1031	1031	992	1002	18095000	835.34	739.84	684.247	624.17	67.25
05-12-2006	1002	1002	982	1002	33675000	841.44	743.87	687.127	627.14	67.25
06-12-2006	1012	1012	982	992	35417000	847.52	747.7	689.68	630.06	64.63
07-12-2006	982	1031	982	1012	57748000	853.62	751.73	692.433	633.08	67.37
08-12-2006	1012	1012	982	982	13651500	859.32	755.56	694.92	635.95	59.87
11-12-2006	992	992	914	933	73204500	863.44	758.8	697.013	638.6	50.06
12-12-2006	933	933	874	914	147965500	867.38	762.05	698.853	641.18	46.86
13-12-2006	904	923	884	914	53468500	871.12	765.59	700.493	643.76	46.86
14-12-2006	914	923	904	914	25940500	874.86	769.43	702.267	646.34	46.86
15-12-2006	914	923	904	923	11074000	878.78	773.16	703.967	648.965	48.80
18-12-2006	923	923	894	914	25763500	882.92	776.9	705.607	651.595	46.95
19-12-2006	894	894	855	874	48653000	885.46	780.04	706.98	653.975	39.76
20-12-2006	884	894	864	874	33544500	887.82	782.98	708.353	656.405	39.76
21-12-2006	874	904	874	904	36366500	889.98	786.22	710.06	658.985	46.84
22-12-2006	894	914	894	914	31315500	892.74	789.47	712.027	661.565	49.00
26-12-2006	904	904	894	904	679500	895.5	792.62	714.253	664.145	46.95
27-12-2006	904	923	904	914	14691500	898.26	795.57	716.287	666.75	49.23
28-12-2006	914	923	894	904	18878500	900.82	798.62	718.12	669.23	47.05
02-01-2007	914	943	904	943	44970000	904.16	801.76	720.413	671.88	55.36
03-01-2007	943	943	923	933	32455000	907.3	804.61	722.707	674.48	53.06
04-01-2007	933	992	923	972	153101500	911.02	807.75	725.847	677.3	60.04
05-01-2007	972	992	963	982	38287000	914.74	811.19	728.727	680.22	61.61
08-01-2007	982	982	943	963	10448500	918.08	814.44	731.613	683.02	57.01
09-01-2007	963	963	914	914	39069500	920.26	817.2	733.973	685.575	47.23
10-01-2007	904	904	855	884	66420000	921.64	819.56	736.067	687.98	42.43
11-01-2007	904	914	874	884	26456500	922.82	821.33	738.227	690.36	42.43
12-01-2007	894	904	805	874	31977500	923.2	823.39	740.453	692.645	40.82
15-01-2007	884	914	884	904	27005500	924.18	825.65	742.813	695.055	47.26
16-01-2007	914	914	894	904	12753000	924.58	827.81	745.107	697.51	47.26
17-01-2007	894	904	884	904	4094000	924.58	829.88	747.467	699.92	47.26
18-01-2007	904	923	904	914	18978000	925.38	831.95	749.96	702.28	49.55
19-01-2007	904	914	894	904	12283000	925.98	834.31	752.58	704.615	47.34
22-01-2007	904	914	894	904	36507500	926.38	836.77	754.94	706.95	47.34
23-01-2007	904	933	904	923	44392000	926.96	839.32	757.56	709.33	52.05
24-01-2007	933	933	904	914	13615500	927.76	841.88	760.18	711.615	49.78
25-01-2007	914	914	884	894	8517000	928.54	844.34	762.667	713.725	45.07
26-01-2007	884	884	845	874	46370000	928.54	846.3	765.02	715.785	40.90
29-01-2007	874	904	864	894	17039000	929.14	848.36	767.38	717.875	46.26
30-01-2007	894	894	874	884	5931500	928.74	850.32	769.607	719.935	44.10
31-01-2007	884	884	874	884	5756000	927.76	852.38	771.9	721.9	44.10
01-02-2007	884	884	855	874	24866500	927.16	854.05	774.127	723.765	41.85
02-02-2007	874	884	864	884	13177000	926.76	855.72	776.353	725.68	44.89
05-02-2007	874	874	845	864	18127500	925.58	857.19	778.447	727.395	40.35
06-02-2007	855	874	845	855	36004500	923.62	858.77	780.547	729.115	38.46
07-02-2007	855	864	825	835	97745500	921.26	860.05	782.64	730.735	34.59
08-02-2007	835	835	805	825	64094500	918.12	861.52	784.733	732.255	32.82
09-02-2007	815	825	805	825	12703000	915.56	862.99	786.827	733.73	32.82
12-02-2007	805	825	796	825	25775000	912.8	864.46	788.727	735.005	32.82
13-02-2007	825	825	815	815	18542000	909.46	865.73	790.427	736.135	30.84
14-02-2007	825	825	805	815	34495000	905.14	867.1	792.06	737.31	30.84
15-02-2007	815	845	815	845	58715000	902	868.67	793.893	738.685	42.83
16-02-2007	845	845	815	825	25259000	898.46	869.95	795.4	739.96	38.09
19-02-2007	825	825	805	815	24109000	894.92	871.22	796.773	740.99	35.95
20-02-2007	805	825	805	815	15450000	890.98	872.3	798.147	742.07	35.95
21-02-2007	805	825	805	815	16972500	887.64	873.48	799.587	743.1	35.95
22-02-2007	815	815	796	805	41673000	885.08	874.26	800.893	744.03	33.59
23-02-2007	805	805	776	786	27322500	882.52	874.95	802.207	744.77	29.61
26-02-2007	786	786	747	766	35923500	879.56	875.34	803.58	745.26	26.11
27-02-2007	766	786	756	766	45688000	876.6	875.73	805.153	745.85	26.11
28-02-2007	707	756	688	756	48660500	873.26	876.02	806.527	746.29	24.43
01-03-2007	756	805	756	786	76116000	870.7	876.81	808.167	746.88	37.41
02-03-2007	786	786	756	766	35196000	868.54	877	809.54	747.37	33.31
05-03-2007	747	756	697	707	51597500	865.2	876.51	810.387	747.565	24.69
06-03-2007	717	766	717	766	50381000	862.44	876.21	811.627	748.155	41.10
07-03-2007	776	786	766	776	36198500	859.68	876.21	812.873	748.94	43.35
08-03-2007	776	786	776	786	12788500	857.32	876.41	814.187	750.02	45.59
09-03-2007	786	786	756	766	9630500	854.36	876.31	815.167	750.805	42.01
12-03-2007	756	786	756	776	18534500	851.8	876.31	816.347	751.54	44.36
13-03-2007	786	786	766	776	15985500	848.46	876.31	817.327	752.425	44.36
14-03-2007	756	766	747	756	21411500	844.92	876.11	818.047	753.26	40.55
15-03-2007	766	766	727	737	47624000	840.22	875.62	818.573	754.44	37.27
16-03-2007	737	737	717	727	15030000	835.12	874.93	819.167	755.325	35.64
20-03-2007	737	747	727	737	14165500	830.6	874.34	819.827	756.36	38.54
21-03-2007	737	766	737	766	34760000	827.64	873.95	820.68	757.39	46.12
22-03-2007	776	786	766	786	27548500	825.68	873.66	821.6	758.47	50.64
23-03-2007	786	786	747	756	9667000	823.12	872.97	821.927	759.45	44.60
26-03-2007	756	756	737	737	10335000	820.38	871.79	822.387	760.435	41.24
27-03-2007	737	756	727	727	28148000	816.84	870.51	822.713	761.32	39.55
28-03-2007	727	737	707	717	34570500	813.1	868.84	822.907	762.105	37.88
29-03-2007	707	727	697	727	41101500	809.56	867.07	823.107	762.99	40.58
30-03-2007	727	737	717	727	24976500	805.82	865.6	823.24	763.925	40.58
02-04-2007	727	756	727	747	55690000	802.68	864.33	823.767	765.105	46.03
03-04-2007	756	815	756	815	237525500	800.9	863.64	824.813	766.43	59.59
04-04-2007	825	835	786	805	193283500	798.54	862.75	825.727	767.805	57.31
05-04-2007	805	805	766	786	56001500	795.98	861.87	826.58	769.13	53.15
09-04-2007	796	805	786	805	22617500	794.2	861.37	827.627	770.55	56.54
10-04-2007	805	835	805	835	94679000	793.42	860.98	828.673	772.12	61.32
11-04-2007	835	855	815	835	122901500	792.24	860.69	829.653	773.595	61.32
12-04-2007	815	845	805	815	69106500	790.86	859.8	830.5	774.92	56.52
13-04-2007	825	835	825	825	54417500	789.68	858.72	831.48	776.345	58.28
16-04-2007	835	835	805	825	53028500	788.7	857.93	832.267	777.77	58.28
17-04-2007	825	825	805	805	18542500	787.12	856.94	832.853	779.045	53.28
18-04-2007	815	845	815	825	129216000	786.34	855.96	833.573	780.42	57.23
19-04-2007	825	845	815	825	107314500	785.74	854.68	834.427	781.845	57.23
20-04-2007	835	864	835	864	142010000	786.32	853.79	835.473	783.56	64.09
23-04-2007	874	874	835	855	105561000	786.92	852.52	836.653	785.28	61.63
24-04-2007	855	864	845	855	38824500	787.52	851.54	837.833	787	61.63
25-04-2007	855	855	845	845	16755000	787.92	850.36	838.947	788.525	58.73
26-04-2007	855	864	845	855	13913500	788.72	849.09	840.06	790	60.72
27-04-2007	855	855	835	845	12087000	789.32	847.23	841.173	791.375	57.72
30-04-2007	845	845	815	825	22014500	788.92	845.46	842.087	792.65	52.17
01-05-2007	815	835	815	825	11055000	788.92	843.69	842.94	793.78	52.17
02-05-2007	835	835	815	825	16301000	789.12	842.02	843.853	794.86	52.17
03-05-2007	825	855	825	825	32114000	789.32	840.15	844.64	795.94	52.17
04-05-2007	825	835	815	825	23652500	789.52	838.58	845.493	797.07	52.17
07-05-2007	835	845	815	835	36781500	790.12	837.6	846.213	798.2	55.29
08-05-2007	835	835	805	815	43456000	790.7	836.61	846.867	799.33	48.48
09-05-2007	815	835	805	825	38037000	791.88	835.72	847.52	800.655	51.69
10-05-2007	835	835	815	825	6590500	793.06	834.83	848.173	802.13	51.69
11-05-2007	815	825	805	825	40034000	794.44	833.85	848.827	803.505	51.69
14-05-2007	835	835	815	825	7751000	795.22	832.96	849.613	804.93	51.69
15-05-2007	825	825	805	815	7980500	796.2	832.37	850.067	806.205	47.70
16-05-2007	815	835	815	835	29963500	798.76	831.98	850.593	807.48	55.15
21-05-2007	835	835	815	825	23930500	799.94	831.19	850.787	808.705	51.22
22-05-2007	825	835	805	835	43877500	801.12	830.4	851.18	809.935	54.70
23-05-2007	835	835	815	825	42653000	801.9	829.61	851.573	811.115	50.80
24-05-2007	835	835	796	805	50518000	802.68	828.52	851.767	812.045	44.04
25-05-2007	786	805	776	805	21633000	803.26	827.53	851.96	813.075	44.04
28-05-2007	796	815	796	815	36399500	804.04	826.25	852.22	814.005	48.05
29-05-2007	805	805	796	805	35379000	805.02	824.97	852.413	814.79	44.61
30-05-2007	805	805	796	805	19713000	806.38	823.3	852.54	815.525	44.61
31-05-2007	805	855	796	855	207953000	808.94	822.03	852.933	816.61	60.86
04-06-2007	855	904	855	904	249783500	812.28	821.44	853.653	817.94	70.12
05-06-2007	904	914	855	864	74601500	814.24	820.94	854.047	819.07	58.05
06-06-2007	855	894	855	874	71251500	816	820.84	854.44	820.2	59.91
07-06-2007	864	874	845	855	30217500	817.98	820.55	854.64	820.94	54.93
08-06-2007	845	845	825	825	37818000	819.74	820.06	854.44	821.725	48.13
11-06-2007	855	855	835	845	13619000	822.1	819.47	854.373	822.56	52.36
12-06-2007	845	855	835	835	17690500	824.46	818.78	854.047	823.295	50.16
13-06-2007	835	835	825	835	9069500	826.62	818.09	853.587	823.985	50.16
14-06-2007	835	845	825	835	3090000	828.78	817.3	853.327	824.625	50.16
15-06-2007	835	845	825	825	5548000	830.34	816.51	853	825.41	47.65
18-06-2007	835	845	825	835	9632500	830.74	815.82	852.673	826.295	50.33
19-06-2007	835	855	825	845	15844000	831.54	815.04	852.347	827.18	52.91
20-06-2007	845	874	835	845	45094000	832.72	814.35	852.153	828.115	52.91
21-06-2007	845	855	835	855	7866000	833.72	813.96	852.153	829.15	55.60
22-06-2007	855	855	845	855	11878500	834.12	813.77	852.027	830.035	55.60
25-06-2007	845	855	835	835	8559500	834.12	813.18	851.833	830.77	49.11
26-06-2007	845	845	825	825	16243000	834.32	812.59	851.307	831.455	46.20
27-06-2007	835	835	805	805	38136500	833.92	811.8	850.453	832.09	40.98
28-06-2007	815	815	786	805	48251000	833.52	811.11	849.793	832.58	40.98
29-06-2007	805	815	796	805	49068000	833.52	810.32	849.133	833.02	40.98
02-07-2007	815	825	796	825	36140000	833.52	809.93	848.48	833.56	48.28
03-07-2007	825	845	825	835	48135500	833.72	809.73	847.693	834.25	51.51
04-07-2007	835	835	825	835	7005000	833.14	809.73	846.907	834.89	51.51
05-07-2007	835	835	825	835	17280000	832.74	809.83	845.927	835.675	51.51
06-07-2007	825	835	815	825	6196500	832.14	809.83	845.073	836.41	47.78
09-07-2007	815	845	815	835	30954000	831.94	809.93	844.22	837.195	51.56
10-07-2007	835	855	835	855	58524000	831.94	810.33	843.373	838.03	58.08
11-07-2007	845	855	835	855	42739000	832.14	810.73	842.2	838.915	58.08
12-07-2007	855	855	835	845	14623000	832.54	810.73	841.153	839.7	53.88
13-07-2007	855	864	835	835	14103500	832.74	810.83	840.04	840.39	49.98
16-07-2007	845	845	825	835	12352000	832.94	811.03	838.993	841.125	49.98
17-07-2007	845	884	845	884	140723000	834.12	811.72	838.14	842.01	64.56
18-07-2007	884	904	874	894	101396000	835.5	812.51	837.553	842.995	66.69
19-07-2007	894	923	884	923	145564000	837.26	813.69	837.487	843.975	71.96
20-07-2007	923	982	904	982	275934500	840.6	815.65	837.94	845.3	79.18
23-07-2007	963	992	963	982	98138000	843.74	817.81	838.393	846.575	79.18
24-07-2007	982	982	953	963	73930000	846.5	819.78	838.72	847.755	72.23
25-07-2007	943	963	943	963	18408000	849.26	821.85	838.987	848.935	72.23
26-07-2007	953	963	914	933	52292000	851.42	823.32	839.113	850.065	62.24
27-07-2007	904	923	884	914	42750000	853.4	824.8	839.38	850.9	56.87
30-07-2007	904	923	894	914	29062000	854.98	826.87	839.647	851.69	56.87
31-07-2007	914	923	904	923	21208000	856.94	828.44	839.773	852.325	58.82
01-08-2007	904	904	864	884	67163500	857.92	829.52	839.573	852.865	48.57
02-08-2007	894	894	835	864	73698000	858.7	830.3	839.307	853.355	44.30
03-08-2007	874	874	845	855	22670500	859.7	831.19	838.913	853.75	42.49
06-08-2007	835	835	805	835	26346000	860.3	831.78	838.453	854.045	38.71
07-08-2007	845	845	815	815	17495500	860.3	832.17	837.6	854.24	35.33
08-08-2007	825	874	825	864	42034000	861.48	833.25	837.14	854.68	47.45
09-08-2007	884	884	845	845	16522000	862.28	834.33	836.293	854.975	44.01
10-08-2007	805	845	805	845	14150500	862.08	835.51	835.38	855.22	44.01
13-08-2007	855	855	825	845	5606500	860.9	836.59	834.593	855.465	44.01
14-08-2007	845	845	825	825	4260500	860.12	837.18	834	855.565	40.17
15-08-2007	825	825	756	766	33799000	857.96	836.98	833.213	855.32	31.46
16-08-2007	697	717	658	678	93316500	854.42	836.2	831.84	854.585	23.34
20-08-2007	717	737	697	727	92481000	852.46	836.1	830.86	853.945	33.62
21-08-2007	727	756	697	707	75615000	849.7	835.9	829.547	853.205	31.75
22-08-2007	717	747	697	737	75498000	847.74	836.1	828.433	852.47	37.38
23-08-2007	756	776	747	766	78891500	846.36	836.49	827.513	851.78	42.33
24-08-2007	756	766	737	756	56141000	844.78	836.78	826.46	851.19	41.12
27-08-2007	776	805	776	796	150857000	844.2	837.27	825.74	850.8	47.57
28-08-2007	815	855	805	815	330130500	843.8	837.27	825.147	850.455	50.35
29-08-2007	776	825	766	825	152077500	843.4	837.47	824.493	850.11	51.80
30-08-2007	845	864	815	825	167850500	843	837.86	823.9	849.865	51.80
31-08-2007	835	884	835	884	210476000	843.58	838.65	823.833	850.01	59.82
03-09-2007	884	884	845	855	73531000	843.58	838.85	823.707	849.915	54.98
04-09-2007	855	855	815	825	58958000	843.38	838.75	823.247	849.72	50.43
05-09-2007	835	835	815	835	53120500	843.58	838.95	822.92	849.375	51.86
06-09-2007	815	855	815	855	85889000	844.58	839.25	822.727	848.985	54.67
07-09-2007	855	864	845	845	63134000	845.38	839.45	822.533	848.69	53.00
10-09-2007	815	845	815	845	56677500	846.18	839.85	822.273	848.395	53.00
11-09-2007	845	845	815	835	22637000	846.38	839.95	822.08	847.955	51.19
12-09-2007	835	835	815	815	67302500	845.98	839.85	821.813	847.265	47.68
13-09-2007	825	835	805	825	80226000	845.78	839.46	821.747	846.625	49.54
14-09-2007	825	835	825	835	51055000	845.78	839.26	821.813	845.89	51.41
17-09-2007	835	845	825	835	66048500	845.98	839.06	821.88	845.3	51.41
18-09-2007	825	845	825	845	39437500	846.18	839.06	822.013	844.71	53.40
19-09-2007	864	874	845	874	133567000	846.56	839.25	822.407	844.17	58.70
20-09-2007	874	884	864	874	83882000	846.94	839.54	822.8	843.385	58.70
21-09-2007	855	874	855	874	14816500	847.52	840.03	822.993	842.745	58.70
24-09-2007	874	894	864	884	81954000	848.5	840.62	823.387	842.155	60.63
25-09-2007	874	884	855	874	34095500	849.28	841.11	823.78	841.565	57.73
26-09-2007	864	874	864	874	11319500	849.08	841.6	824.173	840.875	57.73
27-09-2007	874	874	855	874	29014500	848.68	842.09	824.567	840.335	57.73
28-09-2007	864	864	845	855	24651500	847.32	842.29	824.9	839.945	51.84
01-10-2007	855	864	845	855	37831500	844.78	842.69	825.36	839.65	51.84
02-10-2007	855	884	855	874	108401500	842.62	843.18	826.08	839.45	56.94
03-10-2007	874	914	864	874	191476000	840.84	843.67	826.8	839.25	56.94
04-10-2007	874	894	874	894	24251500	839.46	844.36	827.72	839.105	61.86
05-10-2007	894	894	884	894	35239500	838.68	845.05	828.44	839.005	61.86
08-10-2007	904	914	884	894	65544000	838.28	845.84	829.293	839.105	61.86
09-10-2007	894	904	884	904	19104000	838.08	846.53	830.607	839.255	64.41
10-10-2007	914	923	894	914	78971500	837.9	847.42	831.593	839.305	66.79
11-10-2007	914	943	904	943	94783500	839.08	848.5	832.707	839.45	72.54
17-10-2007	914	933	904	933	60988000	840.46	849.58	833.687	839.595	68.16
18-10-2007	923	923	884	904	40115000	841.44	850.57	834.607	839.545	57.34
19-10-2007	894	894	855	864	44857000	842.02	851.16	835.193	839.345	46.41
22-10-2007	835	845	815	835	52358500	842.42	851.36	835.587	838.805	40.39
23-10-2007	845	864	825	864	98894000	842.42	851.95	836.307	838.46	47.69
24-10-2007	874	874	835	835	68837500	842.22	852.25	836.96	837.775	42.14
25-10-2007	855	884	845	884	97916000	843	852.54	838.007	837.285	52.26
26-10-2007	894	904	874	884	88150500	843.78	852.34	838.987	836.89	52.26
29-10-2007	894	894	874	884	69165500	844.96	852.54	839.773	836.74	52.26
30-10-2007	884	884	845	864	53292500	846.92	852.44	840.293	836.64	47.98
31-10-2007	855	855	835	845	59354500	850.26	852.34	840.887	836.445	44.27
01-11-2007	855	874	835	845	86094000	852.62	852.54	841.607	836.3	44.27
02-11-2007	815	835	815	835	79142500	855.18	852.44	842.327	835.955	42.28
05-11-2007	835	835	805	815	80470000	856.74	852.24	842.98	835.51	38.54
06-11-2007	825	825	805	815	44080500	857.72	852.04	843.567	835.065	38.54
07-11-2007	815	825	805	815	47765500	858.9	851.84	844.153	834.57	38.54
08-11-2007	796	805	776	796	30508000	858.9	851.55	844.48	834.03	34.88
09-11-2007	796	825	776	796	90757500	858.52	851.16	844.353	833.49	34.88
12-11-2007	776	796	766	776	37741500	857.54	850.47	844.16	832.755	31.25
13-11-2007	786	904	786	874	358102000	858.52	850.76	844.747	832.555	55.60
14-11-2007	904	933	884	923	265732500	859.3	851.44	845.533	832.7	62.71
15-11-2007	914	923	884	923	180138500	860.66	852.12	846.12	832.945	62.71
16-11-2007	914	914	884	884	87525500	861.84	852.61	846.447	832.895	54.63
19-11-2007	894	943	894	914	176968500	863.42	853.5	847.107	833.045	59.01
20-11-2007	894	904	874	884	136662500	864	854.29	847.5	833.045	53.46
21-11-2007	894	894	825	825	96206500	863.6	854.49	847.5	832.8	44.58
22-11-2007	825	855	825	845	63468500	863.6	854.89	847.767	832.605	47.75
23-11-2007	845	855	825	835	13792500	863.6	854.99	847.833	832.46	46.32
26-11-2007	845	855	825	835	50315000	864	854.99	847.9	832.36	46.32
27-11-2007	815	845	815	825	38503000	864	854.89	847.64	832.31	44.77
28-11-2007	835	855	825	825	66261000	863.8	854.79	847.44	832.31	44.77
29-11-2007	855	864	835	835	78202500	863.8	854.89	847.307	832.36	46.83
30-11-2007	835	845	825	835	27992000	863.6	854.89	847.24	832.41	46.83
03-12-2007	835	855	825	845	74837000	863.02	854.79	847.173	832.56	49.04
04-12-2007	845	864	835	855	36134500	862.64	854.79	847.24	832.76	51.23
05-12-2007	855	874	845	855	63286500	862.26	854.89	847.44	832.81	51.23
06-12-2007	864	874	855	864	71373500	861.86	855.18	847.7	833.005	53.31
07-12-2007	874	874	855	855	21097500	861.48	855.38	847.9	833.205	50.96
10-12-2007	855	884	855	874	42274500	861.48	855.28	848.227	833.5	55.43
11-12-2007	884	884	864	884	19140500	861.68	855.18	848.62	833.845	57.61
12-12-2007	864	894	855	884	55188500	862.26	854.79	848.947	834.24	57.61
13-12-2007	884	884	855	855	17316500	862.26	853.52	849.213	834.585	49.45
14-12-2007	864	864	835	845	18781500	861.68	852.15	849.347	834.98	46.98
17-12-2007	845	845	825	835	18122000	860.9	850.87	849.413	835.325	44.58
18-12-2007	825	845	825	825	15141500	859.52	849.49	849.413	835.67	42.26
19-12-2007	835	855	835	835	20801500	858.34	848.51	849.48	835.915	45.33
26-12-2007	845	864	845	864	13891500	857.74	848.01	849.807	836.405	53.11
27-12-2007	864	874	855	874	16982000	857.14	847.61	850.067	837.24	55.47
28-12-2007	864	884	864	884	39891500	856.54	847.22	850.46	837.83	57.75
02-01-2008	884	884	845	855	11332000	854.78	846.93	850.593	838.225	49.78
03-01-2008	835	845	825	845	34786500	853.02	846.74	850.727	838.52	47.35
04-01-2008	845	845	825	845	18734500	851.84	846.64	850.993	838.915	47.35
07-01-2008	835	845	825	835	40748500	851.26	846.64	851.193	839.21	44.81
08-01-2008	835	855	835	845	42401000	851.46	846.94	851.393	839.555	47.82
09-01-2008	845	845	825	835	24171000	850.88	846.65	851.593	839.95	45.17
14-01-2008	835	835	805	815	33306500	850.48	846.35	851.66	840.34	40.35
15-01-2008	825	825	776	786	56362000	848.52	845.76	851.2	840.635	34.59
16-01-2008	776	776	737	737	41628500	845.58	844.68	850.087	840.635	27.45
17-01-2008	756	766	737	756	39853500	843.02	843.99	849.367	840.585	33.21
18-01-2008	737	747	717	737	19649000	840.48	843.7	848.453	840.34	30.59
21-01-2008	727	747	717	727	15564500	838.12	844.19	847.6	840.195	29.29
22-01-2008	688	688	619	629	36416500	833.8	843.21	846.293	839.655	20.19
23-01-2008	678	717	668	707	56668000	831.24	843.21	845.373	839.555	36.97
24-01-2008	737	756	707	707	56389500	829.08	842.91	844.52	839.505	36.97
25-01-2008	727	737	717	727	46220000	827.32	842.52	843.8	839.505	40.68
28-01-2008	707	707	668	688	58568000	824.78	841.84	842.82	839.31	36.21
29-01-2008	697	717	688	697	73993500	822.8	840.85	841.967	839.06	37.90
30-01-2008	707	707	678	688	31284500	820.64	839.58	840.987	838.425	36.85
31-01-2008	688	707	678	697	21700500	819.06	838.3	840	837.885	38.69
01-02-2008	707	717	678	697	21314500	815.52	837.02	839.013	837.44	38.69
04-02-2008	707	756	697	737	146047000	811.8	835.55	838.227	837.1	46.69
05-02-2008	737	756	727	747	102443500	808.28	834.47	837.507	836.66	48.50
06-02-2008	717	747	717	747	51038500	805.54	833.69	836.92	836.22	48.50
11-02-2008	747	747	717	717	23056500	801.6	832.51	836.2	835.73	43.38
12-02-2008	727	737	717	717	10424500	798.26	831.13	835.613	835.19	43.38
13-02-2008	727	737	717	727	14468500	796.3	829.95	835.093	834.7	45.60
14-02-2008	747	756	737	756	49664000	794.52	829.06	834.767	834.455	51.54
15-02-2008	737	786	737	776	86748000	793.34	828.47	834.44	834.21	55.17
18-02-2008	776	776	747	747	15356500	791.58	827.79	833.853	833.82	49.39
19-02-2008	756	766	747	756	7278500	790.2	827.1	833.327	833.28	51.10
20-02-2008	747	747	727	727	25098500	788.24	826.02	832.607	832.64	45.73
21-02-2008	737	756	737	747	49721500	786.48	825.14	832.087	832.1	49.66
22-02-2008	727	747	727	737	15274000	784.52	824.06	831.433	831.56	47.80
25-02-2008	747	747	727	737	43447000	782.36	822.69	830.647	830.97	47.80
26-02-2008	737	747	727	737	6431500	780	821.32	829.86	830.43	47.80
27-02-2008	737	747	727	747	18046000	777.84	820.05	829.207	830.04	50.13
28-02-2008	737	766	727	756	65973500	775.68	818.77	828.68	829.695	52.21
29-02-2008	747	756	737	747	6470500	773.52	817.5	828.093	829.305	49.97
03-03-2008	727	727	707	717	22585000	770.38	815.93	826.98	828.765	43.30
04-03-2008	727	727	688	707	25238500	766.84	814.26	825.733	828.175	41.33
05-03-2008	707	707	688	707	26892500	763.3	812.78	824.293	827.535	41.33
06-03-2008	707	717	697	717	30783500	760.54	811.4	822.527	827.045	44.28
10-03-2008	697	697	668	678	31441500	757.2	809.44	820.5	826.31	36.55
11-03-2008	668	697	658	688	16151500	754.26	807.58	818.667	825.625	39.47
12-03-2008	707	717	688	697	26713500	751.7	805.61	816.893	824.985	42.05
13-03-2008	678	697	638	648	26110000	747.96	803.15	814.993	824.1	33.64
14-03-2008	658	668	638	638	24022500	743.44	800.59	813.153	823.215	32.22
17-03-2008	609	609	589	599	23412500	737.94	797.54	811.053	822.035	27.38
18-03-2008	609	629	580	619	36323000	732.64	794.59	809.027	821.005	32.95
19-03-2008	638	648	609	619	20298500	727.92	791.35	807.26	819.925	32.95
24-03-2008	629	668	629	648	36240000	723.98	788.5	805.82	819.04	40.60
25-03-2008	658	678	648	678	19963500	720.64	786.24	804.64	818.405	47.30
26-03-2008	688	727	688	707	92708500	718.08	784.67	803.787	817.915	52.84
27-03-2008	697	747	688	737	65587000	715.92	783.69	803.267	817.525	57.79
28-03-2008	727	756	717	756	56789000	714.34	782.61	802.547	817.28	60.60
31-03-2008	747	747	727	737	31409500	712.78	781.63	801.827	816.94	56.54
01-04-2008	737	737	697	717	43608000	711.4	779.96	800.973	816.25	52.55
02-04-2008	727	747	697	717	67471500	711	778.29	800.12	815.315	52.55
03-04-2008	727	727	678	697	41842000	709.82	776.42	799.267	814.48	48.57
04-04-2008	697	727	678	678	29935000	708.64	774.56	798.68	813.5	45.08
07-04-2008	678	688	668	688	37213500	707.86	772.99	798.747	812.665	47.23
08-04-2008	688	688	668	668	42842500	708.64	771.22	798.353	811.88	43.55
09-04-2008	668	668	629	648	37446000	707.46	769.35	797.96	810.895	40.19
10-04-2008	638	658	619	658	40357000	706.48	767.78	797.433	810.01	42.58
11-04-2008	668	678	648	648	54328000	704.9	766.11	796.647	809.075	40.82
14-04-2008	629	648	629	629	11730000	703.72	764.25	795.8	808.045	37.64
15-04-2008	638	648	629	648	73964500	702.74	762.77	794.813	807.16	42.47
16-04-2008	648	668	648	658	83029000	702.14	761.39	793.767	806.275	44.88
17-04-2008	668	678	638	648	58184000	701.16	760.11	792.587	805.29	42.94
18-04-2008	648	668	638	658	23574000	700.38	757.95	791.473	804.355	45.48
21-04-2008	668	678	658	658	33888000	698.8	755.3	789.967	803.37	45.48
22-04-2008	658	668	648	658	17409500	697.02	752.65	788.653	802.385	45.48
23-04-2008	658	678	648	678	9728500	695.64	750.59	787.673	801.6	50.94
24-04-2008	678	678	658	658	38979500	694.46	748.03	786.493	800.765	45.98
25-04-2008	668	678	658	658	33660000	693.28	745.77	785.18	800.03	45.98
28-04-2008	668	668	648	658	22584000	691.9	744.1	783.933	799.295	45.98
29-04-2008	658	668	648	658	39763000	689.94	742.23	782.687	798.56	45.98
30-04-2008	658	678	658	668	37577500	687.78	740.56	781.573	797.775	49.30
02-05-2008	678	717	678	707	54542500	686.98	739.28	780.853	797.135	59.70
05-05-2008	707	727	697	717	41258000	686.2	738.2	780.133	796.545	61.86
06-05-2008	727	727	688	697	20389000	685.6	736.92	779.213	795.855	55.46
07-05-2008	697	717	688	697	26504500	684.6	735.54	778.293	795.215	55.46
08-05-2008	688	697	688	688	29185000	683.62	734.07	777.247	794.48	52.61
09-05-2008	688	697	688	688	9647000	682.64	732.5	776.007	793.645	52.61
12-05-2008	688	707	678	688	40639000	681.66	730.83	774.767	792.81	52.61
13-05-2008	697	776	697	756	189884500	681.84	729.84	773.98	792.365	68.06
14-05-2008	756	894	756	884	392843000	684.4	730.04	773.98	792.61	80.77
15-05-2008	904	904	855	884	160753500	687.14	730.33	774.047	792.855	80.77
16-05-2008	894	914	864	914	167922000	691.08	730.73	774.313	793.005	82.64
19-05-2008	914	914	855	864	133930000	694.22	730.53	774.247	792.855	70.33
21-05-2008	845	864	835	864	35559500	697.36	730.33	774.307	792.56	70.33
22-05-2008	855	855	835	845	34277000	699.92	730.23	774.24	791.875	65.99
23-05-2008	845	845	796	815	35962000	702.66	729.93	773.847	791.04	59.73
26-05-2008	786	815	776	796	13758500	704.82	729.54	773.327	790.205	56.10
27-05-2008	796	845	796	825	108608500	707.38	729.54	772.867	789.515	60.09
28-05-2008	835	884	815	884	192408000	712.1	730.03	772.8	789.27	66.71
29-05-2008	904	943	855	943	481326500	718.2	730.82	773.127	789.415	71.76
03-06-2008	953	953	914	943	305307000	725.08	731.51	773.387	789.56	71.76
04-06-2008	943	972	943	963	219742500	731.96	732.3	773.713	789.76	73.35
05-06-2008	963	972	953	963	100507000	738.84	733.38	773.847	790.155	73.35
06-06-2008	963	963	953	963	39295000	745.14	734.56	774.047	790.65	73.35
09-06-2008	943	963	943	953	75676000	750.64	735.64	774.373	791.14	70.86
10-06-2008	953	963	953	963	31025500	755.76	736.92	775.033	791.78	71.89
11-06-2008	953	963	953	963	60035000	760.28	738.1	775.887	792.52	71.89
12-06-2008	953	963	953	963	43343500	764.42	739.38	776.547	793.015	71.89
13-06-2008	963	963	953	953	25012000	768.74	740.76	777.333	793.555	68.85
16-06-2008	953	963	953	963	3317500	773.66	742.53	777.86	794.145	70.21
17-06-2008	963	963	953	963	33819000	778.58	744.79	778.387	794.735	70.21
18-06-2008	953	963	953	963	40968500	783.9	746.86	778.913	795.425	70.21
19-06-2008	953	963	953	963	51105000	789.6	749.12	779.573	796.41	70.21
20-06-2008	953	953	923	943	197998000	794.7	751.28	780.227	797.735	62.86
23-06-2008	933	953	933	943	71603500	800.2	754.42	780.88	798.815	62.86
24-06-2008	943	943	933	943	56575500	806.1	756.78	781.6	799.995	62.86
25-06-2008	943	963	943	953	86222000	812	759.24	782.52	801.075	65.14
26-06-2008	953	972	953	972	95808500	818.48	761.69	783.567	802.105	69.03
27-06-2008	963	972	953	963	120029500	825.16	764.44	784.553	803.14	65.31
30-06-2008	963	963	943	943	14711500	831.06	766.9	785.533	803.875	57.86
01-07-2008	943	943	914	923	5880000	836.36	769.25	786.38	804.415	51.52
02-07-2008	933	943	894	894	4841000	841.28	771.22	787.167	804.76	44.00
03-07-2008	894	904	874	884	3540000	845.8	773.09	787.233	805.055	41.74
04-07-2008	904	904	884	894	595000	850.52	774.66	787.04	805.105	44.80
07-07-2008	884	904	884	904	688000	855.44	776.23	786.913	805.35	47.75
08-07-2008	894	904	884	884	1050500	859.56	777.6	786.913	805.645	42.82
09-07-2008	894	904	884	884	1533500	864.08	779.27	786.713	805.89	42.82
10-07-2008	884	884	874	884	27500	868.6	780.94	786.713	806.035	42.82
11-07-2008	884	884	874	874	1377500	872.92	782.41	787.04	806.18	40.22
14-07-2008	884	884	874	874	423000	877.24	783.59	787.233	806.325	40.22
15-07-2008	864	874	855	855	536000	880.98	784.38	787.367	806.425	35.49
16-07-2008	855	874	855	864	455000	884.12	785.55	787.56	806.67	39.14
17-07-2008	874	874	855	855	906500	886.88	786.54	787.76	806.82	36.89
18-07-2008	855	855	855	855	978500	890.04	787.82	787.96	806.92	36.89
21-07-2008	864	923	864	923	2058500	894.56	789.58	788.547	807.36	58.04
22-07-2008	933	943	923	923	3842000	899.26	791.44	789.133	807.75	58.04
23-07-2008	923	933	923	933	1484500	904.16	793.4	789.72	808.045	60.31
24-07-2008	943	953	943	953	2209500	909.46	795.56	790.373	808.44	64.45
25-07-2008	943	953	933	953	2511000	913.4	797.62	791.027	808.835	64.45
28-07-2008	943	953	943	953	980000	914.78	799.59	791.62	809.18	64.45
29-07-2008	953	953	943	943	1027000	915.96	801.55	792.207	809.525	60.51
31-07-2008	943	943	943	943	224500	916.54	803.81	792.667	809.87	60.51
01-08-2008	933	943	923	933	393000	917.92	806.07	792.993	810.165	56.50
05-08-2008	914	933	904	933	64000	919.3	808.33	793.32	810.555	56.50
06-08-2008	914	933	914	933	225500	921.06	810.49	793.84	810.945	56.50
07-08-2008	923	923	904	914	235000	923.04	812.85	794.3	811.145	48.83
08-08-2008	914	923	914	923	5000	925.58	815.2	794.887	811.39	52.14
11-08-2008	914	923	904	923	1024000	927.54	817.46	795.54	811.535	52.14
12-08-2008	923	923	894	914	239000	928.14	820.12	796.067	811.635	48.50
13-08-2008	894	914	894	914	3000	927.56	822.88	796.4	811.735	48.50
14-08-2008	904	914	894	914	119500	926.98	826.03	796.667	811.785	48.50
15-08-2008	914	933	914	933	1137500	926.38	829.17	796.993	811.88	56.51
19-08-2008	904	904	874	874	525000	924.6	831.72	797.12	811.535	37.17
20-08-2008	884	904	874	904	385500	923.42	834.28	797.513	811.39	47.09
21-08-2008	874	904	874	904	7500	922.44	836.54	797.907	811.39	47.09
22-08-2008	894	914	884	914	51500	921.46	838.61	798.433	811.64	50.13
25-08-2008	914	914	914	914	10000	920.48	840.38	798.893	812.035	50.13
26-08-2008	914	914	864	874	683500	918.7	841.56	799.153	812.085	39.57
27-08-2008	874	874	864	874	762500	917.12	842.93	799.547	812.28	39.57
28-08-2008	874	884	864	864	198000	915.14	844.4	800.067	812.18	37.30
29-08-2008	874	874	864	874	152000	913.36	845.97	800.98	812.13	40.95
01-09-2008	874	874	864	864	352000	911.38	847.64	801.7	812.03	38.53
02-09-2008	864	884	855	874	789000	909.6	849.6	802.613	812.08	42.21
03-09-2008	864	864	855	855	345000	907.84	851.27	803.467	812.13	37.61
04-09-2008	845	845	835	845	700000	905.88	853.04	804.907	812.13	35.42
05-09-2008	835	845	835	835	194500	903.72	854.91	805.76	812.13	33.33
08-09-2008	835	835	815	815	272500	900.96	856.48	806.48	812.13	29.57
09-09-2008	815	815	766	815	192000	897.82	858.15	807.067	812.13	29.57
10-09-2008	805	805	766	766	62500	893.88	859.52	807.587	811.885	22.39
11-09-2008	786	815	776	815	75000	891.32	861.19	808.373	811.98	38.47
12-09-2008	815	815	756	756	243500	887.98	862.17	808.827	811.78	30.32
15-09-2008	766	766	707	707	41500	884.24	862.76	808.893	811.435	25.50
16-09-2008	648	688	648	658	653000	879.72	862.76	808.633	810.355	21.76
17-09-2008	658	737	658	697	506000	875.78	863.15	808.367	809.225	30.49
18-09-2008	688	688	678	678	507500	871.26	863.35	807.907	808	28.80
19-09-2008	688	747	688	747	560000	868.52	864.04	807.907	807.315	41.45
22-09-2008	786	786	727	756	765000	865.96	865.02	808.167	806.525	42.88
23-09-2008	727	727	688	688	445500	862.04	865.32	807.973	805.545	35.79
24-09-2008	707	737	707	737	129500	859.3	866.11	808.04	805.105	43.09
25-09-2008	737	737	737	737	94000	856.56	866.9	807.913	804.565	43.09
26-09-2008	717	737	707	707	61500	853.6	867.29	807.453	803.925	39.87
29-09-2008	688	717	688	707	89500	850.46	867.29	807.187	803.285	39.87
06-10-2008	648	688	609	609	354500	845.54	866.21	806.207	802.205	31.07
07-10-2008	609	619	589	609	204500	840.62	865.33	805.42	801.125	31.07
08-10-2008	599	599	560	560	110000	833.36	863.96	804.173	799.75	27.55
13-10-2008	550	560	521	530	790000	825.5	862.38	802.793	798.225	25.63
14-10-2008	570	580	570	570	2204500	818.24	861.2	801.68	796.85	32.39
15-10-2008	580	599	521	521	494500	809.6	859.53	800.24	795.18	28.92
16-10-2008	472	491	472	472	433000	799.98	856.69	798.407	793.265	25.93
17-10-2008	511	511	481	491	1081000	790.74	852.76	796.64	791.4	29.00
20-10-2008	472	491	462	472	174000	781.32	848.64	794.807	789.485	27.76
21-10-2008	491	506	486	491	2189500	772.28	844.41	793.3	787.57	30.93
22-10-2008	442	501	442	462	563000	762.86	840.39	791.667	785.46	28.85
23-10-2008	442	457	422	422	580500	752.64	835.97	789.767	783.15	26.23
24-10-2008	432	442	422	427	1807000	742.52	831.79	787.833	781.01	27.12
27-10-2008	393	393	388	388	273500	732	827.52	785.9	778.725	24.62
28-10-2008	354	388	354	378	281000	721.1	823.34	783.833	776.44	24.01
29-10-2008	408	413	383	393	608500	710.5	819.02	781.807	774.28	26.94
30-10-2008	413	432	413	432	120000	700.86	814.5	780.367	772.265	34.06
31-10-2008	442	491	442	462	275000	691.82	809.69	779.193	770.255	38.98
03-11-2008	491	521	481	511	484000	683.76	805.37	778.607	768.44	46.07
04-11-2008	530	530	491	501	407000	675.12	800.75	777.82	766.525	44.92
05-11-2008	501	580	501	540	941500	668.44	796.52	777.293	764.95	50.13
06-11-2008	501	511	501	511	1266000	660.58	792	776.38	763.28	46.60
07-11-2008	472	540	462	491	1760500	652.32	787.38	775.133	761.51	44.29
10-11-2008	521	521	481	491	463500	643.86	782.66	773.693	759.79	44.29
11-11-2008	491	491	442	472	3634500	635.02	777.75	771.927	757.925	41.99
12-11-2008	462	486	462	472	31500	626.98	772.84	770.033	756.11	41.99
13-11-2008	462	486	452	457	741000	618.64	767.88	768.167	754.32	40.08
14-11-2008	481	491	481	491	511500	611.18	763.16	766.66	752.845	46.06
17-11-2008	481	481	472	472	160500	603.14	758.25	765.027	751.52	43.45
18-11-2008	442	452	442	442	1541500	594.7	753.04	763.327	749.95	39.63
19-11-2008	442	472	442	472	79500	586.66	748.13	761.953	748.625	44.85
20-11-2008	481	481	432	432	1070000	578.2	743.02	760.247	747.15	39.90
21-11-2008	408	408	393	398	4034000	569.26	737.57	758.447	745.995	36.24
24-11-2008	417	417	393	393	133500	560.42	732.07	756.747	744.425	35.72
25-11-2008	393	403	378	393	1236000	551.98	726.47	754.98	742.855	35.72
26-11-2008	393	422	388	398	7505000	543.64	720.73	753.313	741.21	36.77
27-11-2008	408	422	398	408	1429500	536.48	715.18	751.84	739.81	38.92
28-11-2008	408	417	398	413	633500	528.44	709.88	750.273	738.39	40.02
01-12-2008	413	413	398	408	1294500	521.48	704.73	748.607	736.99	39.26
02-12-2008	398	398	383	388	2049000	515.1	699.67	746.873	735.445	36.29
03-12-2008	388	393	383	393	9115000	509.8	694.76	745.107	733.925	37.56
04-12-2008	403	408	393	393	5481500	503.72	689.75	743.34	732.205	37.56
05-12-2008	393	398	393	398	449000	498.12	684.69	741.607	730.46	38.97
09-12-2008	398	403	393	398	560500	491.14	679.83	739.74	728.715	38.97
10-12-2008	393	413	393	408	1423500	484.18	675.07	738.073	727.17	42.01
11-12-2008	413	417	408	408	1027000	478.58	670.31	736.407	725.625	42.01
12-12-2008	413	417	408	408	458500	472	665.65	734.74	724.03	42.01
15-12-2008	413	427	413	413	1529000	465.52	661.04	733.107	722.315	43.77
16-12-2008	417	417	403	403	78000	459.44	656.52	731.34	720.45	41.09
17-12-2008	413	432	408	417	1097500	453.64	652.05	729.407	718.8	46.06
18-12-2008	408	422	408	422	66500	449.9	647.72	727.44	717.13	47.75
19-12-2008	417	491	417	476	2456000	447.24	643.93	725.967	715.875	61.73
22-12-2008	467	472	447	447	124500	444.98	639.17	724.3	714.375	53.46
23-12-2008	442	442	432	432	221500	443.02	634.26	722.593	712.85	49.75
24-12-2008	422	432	422	422	164000	440.06	629.15	720.82	711.275	47.38
26-12-2008	417	417	417	417	23500	437.98	623.79	719.013	709.675	46.20
30-12-2008	417	486	417	486	1112000	438.26	619.12	717.213	708.37	60.75
05-01-2009	486	491	452	486	2554500	438.16	614.45	714.56	707.02	60.75
06-01-2009	476	496	476	476	1133500	438.24	609.78	711.84	705.665	58.11
07-01-2009	486	501	472	472	3673500	437.86	605.07	708.893	704.44	57.04
08-01-2009	457	472	457	457	263500	437.76	600.31	706.18	703.19	53.10
09-01-2009	457	472	457	462	108500	438.56	595.6	703.5	701.965	54.23
12-01-2009	452	452	442	442	59000	438.86	590.69	700.813	700.59	49.11
13-01-2009	437	442	422	432	493000	439.74	585.87	698.26	699.36	46.74
14-01-2009	442	442	432	432	171500	440.82	580.96	695.833	698.08	46.74
15-01-2009	417	422	408	408	189000	441.12	575.81	693.053	696.635	41.19
16-01-2009	413	413	393	398	1949000	440.44	570.65	689.813	695.385	39.11
19-01-2009	398	398	388	388	1962500	438.96	565.39	686.113	694.135	37.09
20-01-2009	388	393	383	393	285000	436.6	560.18	682.447	693.105	38.79
21-01-2009	383	393	383	393	303000	434.44	554.78	678.647	691.975	38.79
22-01-2009	388	393	388	393	332500	431.5	549.97	674.847	690.845	38.79
23-01-2009	393	393	388	393	133500	429.14	544.86	671.047	689.57	38.79
27-01-2009	393	413	388	413	678500	427.58	539.95	667.447	688.245	46.57
28-01-2009	413	413	413	413	305000	426.02	534.94	663.78	686.775	46.57
29-01-2009	408	427	408	408	723000	424.74	529.88	660.08	685.13	44.91
30-01-2009	408	417	408	417	218000	423.64	525.31	656.44	683.435	48.46
02-02-2009	408	408	388	393	374000	422.36	520.5	652.707	681.715	40.89
03-02-2009	403	408	393	403	163000	420.6	515.89	648.973	680.145	44.76
04-02-2009	403	413	403	413	203000	419.42	511.28	645.307	678.625	48.40
05-02-2009	408	408	408	408	166000	418.74	506.72	641.607	677.18	46.75
06-02-2009	398	413	398	413	290500	417.56	502.11	637.94	675.855	48.64
09-02-2009	413	413	398	413	527000	417.18	497.69	634.407	674.48	48.64
10-02-2009	403	413	403	413	663000	417.48	493.37	630.873	673.205	48.64
11-02-2009	403	413	403	413	497500	417.88	489.15	627.34	672.03	48.64
12-02-2009	408	413	403	403	226500	418.08	485.03	623.673	670.755	44.39
13-02-2009	413	417	408	417	716000	418.46	481.05	619.973	669.6	50.86
16-02-2009	413	413	408	408	199500	418.46	477.47	616.273	668.495	47.07
17-02-2009	408	413	403	408	452500	418.36	473.4	612.707	667.295	47.07
18-02-2009	408	417	408	417	664000	418.54	470.01	609.333	666.09	51.28
19-02-2009	422	432	413	427	1524000	419.32	467.21	606.22	664.985	55.52
20-02-2009	432	432	413	417	269000	419.8	464.8	603.107	663.78	50.77
23-02-2009	408	413	403	403	368500	420	461.86	599.833	662.505	44.96
24-02-2009	413	413	403	408	705000	420.2	459.16	596.527	661.255	47.28
25-02-2009	403	413	393	393	1655000	420.1	455.62	593.253	659.83	41.62
26-02-2009	403	403	393	398	215500	419.9	452.04	590.013	658.53	44.02
27-02-2009	393	398	383	388	958500	419.5	449.04	586.707	657.18	40.43
02-03-2009	393	393	383	388	255000	419.1	445.55	583.467	655.83	40.43
03-03-2009	373	408	373	383	1141000	418.5	442.01	580.193	654.455	38.61
04-03-2009	378	403	378	398	338500	418.4	438.92	577.147	653.105	46.42
05-03-2009	398	398	393	393	201000	417.92	435.78	574.007	651.535	44.39
06-03-2009	393	398	393	393	91000	417.34	433.62	570.927	649.915	44.39
10-03-2009	393	398	393	393	117000	415.68	431.46	567.847	648.395	44.39
11-03-2009	398	398	393	393	208500	414.6	429.79	564.313	646.875	44.39
12-03-2009	393	393	388	388	68000	413.72	428.37	560.747	645.375	41.93
13-03-2009	398	398	388	388	153500	413.04	426.55	557.113	643.875	41.93
16-03-2009	393	398	388	388	311000	412.46	425.22	553.347	642.375	41.93
17-03-2009	393	398	388	388	49000	410.5	424.38	549.58	640.535	41.93
18-03-2009	388	393	378	388	1801000	408.54	423.35	545.813	638.055	41.93
19-03-2009	388	393	383	388	410500	406.78	422.51	542.113	635.575	41.93
20-03-2009	388	393	388	388	93500	405.1	421.48	538.413	632.945	41.93
23-03-2009	388	408	388	388	1855500	403.72	420.74	534.78	630.565	41.93
24-03-2009	393	398	388	393	3508500	402.34	420.45	531.18	628.21	47.23
25-03-2009	388	427	388	427	9840500	402.04	420.45	527.807	626.12	68.37
27-03-2009	427	486	427	481	25095500	403.02	421.38	524.92	624.45	81.23
30-03-2009	476	481	447	472	2331000	403.82	422.32	521.913	622.83	75.71
31-03-2009	472	476	452	462	3163500	404.9	423.01	518.84	621.015	70.01
01-04-2009	472	476	462	472	2195000	406.38	423.41	515.893	618.955	72.26
02-04-2009	481	501	467	501	7328500	408.64	423.8	513.14	616.745	77.52
03-04-2009	511	619	481	619	10200000	413.16	424.88	511.173	615.125	87.73
06-04-2009	629	648	550	560	22825000	416.5	425.47	508.687	613.11	70.49
07-04-2009	560	560	530	540	724500	419.44	425.47	506.46	610.995	65.78
08-04-2009	521	550	521	540	558000	422.38	425.76	504.033	608.88	65.78
13-04-2009	550	580	550	560	2848000	425.32	426.45	501.74	606.915	68.24
14-04-2009	580	609	560	589	5514000	428.84	427.43	499.573	605.045	71.45
15-04-2009	589	609	570	580	2848500	432.28	428.51	497.347	603.13	69.12
16-04-2009	580	599	570	580	1631000	435.54	429.59	495.387	601.215	69.12
17-04-2009	589	609	580	599	6185500	439.66	431.01	493.553	599.445	71.41
20-04-2009	599	648	589	648	15778500	444.56	432.58	492.113	597.87	76.29
21-04-2009	629	638	619	629	1689500	448.88	434.15	490.48	596.2	71.21
22-04-2009	638	688	629	648	32338500	453.68	436.21	489.04	594.625	73.14
23-04-2009	648	658	629	638	700500	458.18	437.87	487.467	593	70.47
24-04-2009	638	638	599	599	888000	461.9	439.54	485.76	591.28	61.10
27-04-2009	599	599	589	589	231000	465.42	441.45	484.053	589.51	58.93
28-04-2009	589	609	580	580	329000	468.76	443.32	482.353	587.695	56.98
29-04-2009	599	717	580	707	12582000	474.84	446.46	481.633	586.465	71.40
30-04-2009	737	737	668	688	16601000	480.26	449.36	480.787	585.045	67.74
01-05-2009	717	756	688	756	15237000	487.22	452.84	480.72	584.01	73.06
04-05-2009	766	805	727	737	44216500	493.8	456.08	480.2	582.98	69.61
05-05-2009	756	756	707	717	4215000	499.8	459.17	479.94	581.95	66.07
06-05-2009	707	737	707	727	1147500	505.8	462.56	480.073	581.115	66.97
07-05-2009	737	737	717	717	2566000	511.8	465.8	480.467	580.28	65.10
08-05-2009	727	727	707	727	1229000	518.28	469.14	480.667	579.445	66.12
11-05-2009	727	756	717	737	9194000	524.86	472.53	481.06	578.61	67.15
12-05-2009	737	786	717	737	13172000	531.74	475.92	480.993	577.875	67.15
13-05-2009	737	737	717	717	1770000	538.12	479.01	480.733	577.04	62.72
14-05-2009	717	727	707	717	764500	544.7	482.1	480.927	576.205	62.72
15-05-2009	717	737	648	707	37593000	551.08	485.09	480.727	575.37	60.41
18-05-2009	707	727	678	688	42418500	557.18	487.84	480.4	574.44	56.17
19-05-2009	697	707	688	697	5563500	563.16	490.78	480.333	573.65	57.69
20-05-2009	717	717	688	688	3216500	569.06	493.49	480.207	572.77	55.62
22-05-2009	688	688	668	688	948000	574.96	496.15	480.733	571.935	55.62
25-05-2009	688	697	678	678	385500	580.66	498.17	481.193	571.05	53.16
26-05-2009	678	697	668	668	1451000	586.16	500.38	481.913	569.775	50.75
27-05-2009	668	688	668	678	572500	591.96	502.84	482.9	568.55	53.04
28-05-2009	678	688	668	668	843000	597.56	505.3	483.553	567.225	50.51
29-05-2009	678	688	668	678	1421000	603.36	507.91	484.6	565.85	52.93
01-06-2009	688	697	678	697	1789500	609.54	510.02	486.1	564.57	57.22
02-06-2009	707	707	678	688	3129500	615.54	512.04	487.413	563.245	54.68
03-06-2009	688	697	678	678	1021500	621.34	514.06	488.787	561.92	51.92
04-06-2009	678	688	678	678	597000	627.14	516.12	490.033	560.595	51.92
05-06-2009	688	707	688	707	4309000	633.52	518.62	491.667	559.465	58.89
08-06-2009	707	707	688	697	930000	639.6	520.97	493.5	558.285	55.88
09-06-2009	697	697	688	697	475500	645	523.52	495.3	557.105	55.88
10-06-2009	697	707	678	688	1475500	649.14	526.08	497.3	555.975	53.05
11-06-2009	688	697	678	678	2581500	653.26	528.54	499.3	554.75	50.02
12-06-2009	697	697	678	678	354500	657.58	531.24	501.2	553.525	50.02
15-06-2009	678	688	668	678	930000	661.7	534.04	502.84	552.345	50.02
16-06-2009	668	668	648	658	1936000	664.84	536.74	504.147	551.065	43.77
17-06-2009	658	668	658	668	2579500	665.82	539.49	505.193	549.835	47.32
18-06-2009	678	678	648	648	1202500	667.58	542.04	506.173	548.41	41.66
19-06-2009	648	668	648	648	714500	669.74	544.59	506.893	547.28	41.66
22-06-2009	658	668	638	638	765500	671.7	547.04	507.74	545.95	38.96
23-06-2009	638	638	580	589	1027000	672.28	548.8	508.393	544.375	29.03
24-06-2009	599	619	599	609	728000	672.68	550.76	509.18	542.85	36.18
25-06-2009	619	629	609	609	1125000	673.26	552.77	510.093	541.325	36.18
26-06-2009	619	629	609	619	772500	674.04	554.79	511.073	540.05	39.70
29-06-2009	609	619	609	609	413500	674.24	556.95	512.087	538.725	37.48
30-06-2009	619	619	599	609	575000	673.46	559.01	512.873	537.45	37.48
01-07-2009	609	629	609	619	959000	673.26	561.07	513.853	536.175	41.30
02-07-2009	629	638	619	619	1010000	672.68	563.18	515.033	534.95	41.30
03-07-2009	619	638	619	638	1441500	672.68	565.43	516.14	533.77	48.26
06-07-2009	638	638	619	629	1211000	673.28	567.59	517.453	532.64	45.51
07-07-2009	629	638	619	629	508500	674.08	569.75	518.993	531.56	45.51
09-07-2009	648	648	619	629	753500	675.06	571.91	520.567	530.53	45.51
10-07-2009	629	629	609	619	306500	673.3	574.07	522.073	529.55	42.17
13-07-2009	619	619	589	609	665000	671.72	575.99	523.48	528.52	39.08
14-07-2009	629	638	609	619	1100500	668.98	578.1	524.887	527.785	43.53
15-07-2009	619	638	619	629	1370500	666.82	580.31	526.327	526.855	47.65
16-07-2009	648	648	629	629	653500	665.06	582.43	527.8	526.22	47.65
17-07-2009	589	648	589	638	977500	663.28	584.54	529.467	525.875	51.36
21-07-2009	638	668	638	668	1531000	662.3	587.05	531.3	525.925	61.22
22-07-2009	668	668	648	648	285500	660.72	589.5	533	525.68	53.44
23-07-2009	648	658	648	648	405000	658.94	591.9	534.667	525.53	53.44
24-07-2009	658	658	638	638	596000	656.96	594.35	536.267	524.985	49.78
27-07-2009	648	648	638	648	161000	655.58	596.85	537.867	524.445	53.23
28-07-2009	638	678	638	658	3016500	654.4	599.55	539.533	524.295	56.46
29-07-2009	668	668	648	668	747500	653.62	602.35	541.267	523.95	59.47
30-07-2009	668	697	658	688	5635000	653.62	605.4	543.1	523.705	64.72
31-07-2009	707	707	678	688	3532000	653.44	608.3	545	523.61	64.72
03-08-2009	697	697	658	658	2028500	652.84	610.95	546.607	523.365	52.81
04-08-2009	678	688	678	678	2085500	652.64	613.8	548.313	523.71	58.32
05-08-2009	688	697	678	678	3042500	652.64	616.65	549.66	524.055	58.32
06-08-2009	678	688	668	678	1406000	652.84	619.5	551.2	524.645	58.32
07-08-2009	678	688	678	678	769000	652.84	622.4	552.84	525.385	58.32
10-08-2009	688	688	678	688	3589000	653.24	625.4	554.613	525.975	61.35
11-08-2009	678	697	678	688	2223500	653.44	628.4	556.42	526.81	61.35
12-08-2009	688	688	688	688	1821000	653.26	631.4	557.767	527.89	61.35
13-08-2009	688	697	688	688	969000	653.26	634.4	559.113	528.875	61.35
14-08-2009	697	697	688	697	129500	653.64	637.49	560.587	530	64.48
18-08-2009	688	688	668	668	556500	653.44	640.29	561.893	530.885	50.34
19-08-2009	678	688	668	668	532500	652.66	643.09	563.3	531.915	50.34
20-08-2009	678	688	678	688	258500	652.48	646.04	564.807	533.245	57.75
21-08-2009	688	688	668	678	1624000	652.1	648.55	566.38	534.5	53.46
24-08-2009	678	688	668	668	331000	651.7	650.42	567.953	535.9	49.49
25-08-2009	668	678	668	678	796500	651.7	652.48	569.593	537.4	53.23
26-08-2009	668	678	668	678	189500	651.7	654.64	571.393	538.825	53.23
27-08-2009	668	678	658	658	542000	651.3	656.5	573.127	539.955	45.43
28-08-2009	658	697	658	697	1680500	652.08	658.46	575.187	541.13	58.27
31-08-2009	697	697	668	678	392500	652.28	659.05	577.087	541.965	51.87
01-09-2009	668	678	668	678	201000	652.88	660.23	578.987	542.85	51.87
02-09-2009	678	678	648	668	1672000	653.28	661.51	580.82	543.49	48.61
03-09-2009	658	678	658	678	253000	654.08	662.89	582.72	544.325	51.86
04-09-2009	678	678	658	678	38500	655.86	664.07	584.487	545.26	51.86
07-09-2009	668	688	658	688	279500	657.44	665.06	586.32	546.245	55.16
08-09-2009	688	697	678	678	799000	658.82	666.04	588.12	547.275	51.37
09-09-2009	688	717	668	697	8562500	660.38	667.21	589.987	548.4	57.36
10-09-2009	697	697	688	688	405000	661.96	668.1	591.953	549.555	53.97
11-09-2009	688	697	688	688	292000	663.54	668.5	593.853	550.54	53.97
14-09-2009	688	688	678	688	208000	664.92	669.09	595.687	551.62	53.97
15-09-2009	688	697	688	688	191500	666.3	669.49	597.553	552.85	53.97
16-09-2009	678	688	668	688	199500	667.3	669.99	599.387	553.93	53.97
17-09-2009	688	697	678	678	550500	668.28	670.78	601.153	555.16	49.28
24-09-2009	678	688	678	688	55000	669.46	671.77	602.987	556.61	53.62
25-09-2009	678	678	668	678	754500	670.44	672.75	604.753	558.035	49.10
28-09-2009	688	688	678	688	302000	671.82	672.56	606.653	559.51	53.34
29-09-2009	688	688	678	678	93000	673.2	672.46	608.393	560.91	48.95
30-09-2009	678	688	678	688	945500	674.58	671.78	610.26	562.31	53.10
01-10-2009	678	697	678	688	638500	675.76	671.29	612.127	563.685	53.10
02-10-2009	688	688	688	688	588500	676.94	671	613.933	565.085	53.10
05-10-2009	688	707	688	707	3497500	678.32	670.8	615.8	566.68	60.70
06-10-2009	717	756	707	727	10415500	679.5	670.9	617.867	568.35	66.80
07-10-2009	727	727	707	707	2515000	680.68	670.7	619.893	569.92	57.23
08-10-2009	707	707	697	707	615000	681.86	670.4	621.887	571.465	57.23
09-10-2009	697	697	688	697	276000	683.04	670	623.913	572.96	52.85
12-10-2009	707	707	688	697	709000	684.02	669.8	625.907	574.405	52.85
13-10-2009	688	697	688	688	347000	684.62	669.51	627.907	575.805	48.93
14-10-2009	697	707	688	697	439500	685.2	669.41	629.967	577.25	52.71
15-10-2009	697	697	688	688	401000	685.2	669.41	632	578.625	48.82
16-10-2009	688	688	688	688	546500	685.2	669.32	633.933	580.05	48.82
19-10-2009	688	697	688	697	194500	685.98	669.41	635.96	581.45	52.85
20-10-2009	707	707	688	688	1324000	686.18	669.41	637.927	582.78	48.72
21-10-2009	688	707	688	707	1430000	686.76	669.7	640.02	583.935	56.46
22-10-2009	697	707	678	688	2253000	686.96	669.9	641.987	585.14	48.57
23-10-2009	717	717	688	697	477000	687.34	670.09	644.047	586.465	51.99
26-10-2009	697	707	697	697	269500	687.52	670.38	646.107	587.84	51.99
27-10-2009	697	697	678	688	659000	687.52	670.48	648.107	589.195	48.26
28-10-2009	678	688	668	668	1381000	687.12	670.19	649.973	590.105	41.20
29-10-2009	697	697	648	658	491500	686.52	669.89	651.773	590.965	38.19
30-10-2009	668	668	658	668	1192000	685.94	669.79	653.64	591.925	42.70
02-11-2009	648	658	648	648	710000	685.54	669.49	655.373	592.805	36.90
03-11-2009	648	668	648	658	2593500	685.34	669	657.173	593.81	41.20
04-11-2009	658	668	658	668	113000	684.94	668.71	659.007	594.84	45.22
05-11-2009	668	668	658	668	97500	684.74	668.42	660.613	595.97	45.22
06-11-2009	678	678	668	678	436500	684.94	668.32	661.927	597.2	49.24
09-11-2009	668	678	668	668	37500	684.74	668.22	663.233	598.38	45.63
10-11-2009	678	678	658	658	213000	684.34	668.02	664.54	599.63	42.29
11-11-2009	668	668	658	658	24000	684.34	667.82	665.78	600.93	42.29
12-11-2009	668	678	658	668	227000	683.76	667.92	666.893	602.33	46.81
13-11-2009	658	668	658	668	27000	683.56	667.92	667.22	603.705	46.81
16-11-2009	668	678	658	668	478500	683.36	668.12	667.94	605.08	46.81
17-11-2009	668	668	668	668	455500	683.36	668.32	668.793	606.455	46.81
18-11-2009	668	688	658	688	864000	683.56	668.82	669.78	607.93	56.06
19-11-2009	678	678	668	668	95000	683.36	669.61	670.5	609.205	47.22
20-11-2009	658	688	658	678	575000	683.16	670.3	671.093	610.53	51.35
23-11-2009	688	707	688	688	791000	683.36	671.09	671.813	611.93	55.13
24-11-2009	697	707	688	697	2790500	683.36	671.87	672.593	613.33	58.27
25-11-2009	697	747	697	737	12555500	684.34	673.15	673.513	615.05	68.75
26-11-2009	727	727	707	717	4798500	684.92	674.23	673.973	616.62	60.56
30-11-2009	707	717	697	717	1357500	685.5	675.21	674.56	618.14	60.56
01-12-2009	697	707	697	697	230500	685.68	675.99	674.887	619.585	53.21
02-12-2009	707	707	697	707	405000	686.06	676.68	675.347	621.055	56.08
03-12-2009	707	707	697	697	383000	686.44	677.36	676	622.475	52.61
04-12-2009	697	707	697	707	284000	686.82	678.14	676.787	623.945	55.57
07-12-2009	697	697	697	697	30000	687.2	678.82	677.567	625.365	52.06
08-12-2009	697	707	688	707	423000	687.58	679.7	677.567	626.885	55.12
09-12-2009	707	717	707	707	373000	688.16	680.68	677.693	628.335	55.12
10-12-2009	707	707	707	707	30500	688.54	681.56	677.367	629.83	55.12
11-12-2009	707	717	707	717	1578500	689.12	682.44	677.233	631.375	58.42
14-12-2009	697	697	697	697	114500	689.3	683.12	677.1	632.775	50.42
15-12-2009	707	707	688	688	736000	688.92	683.62	676.84	634.08	47.29
16-12-2009	688	697	688	697	226000	688.32	683.91	676.707	635.48	50.60
17-12-2009	688	697	688	697	564000	688.12	684.4	676.507	636.95	50.60
21-12-2009	697	697	678	678	174500	687.54	684.7	676.113	638.3	43.85
22-12-2009	678	717	678	717	393000	687.94	685.49	675.98	639.92	56.63
23-12-2009	717	717	697	697	58000	687.94	685.98	675.847	641.415	50.31
28-12-2009	697	717	697	717	110000	688.52	686.57	675.847	643.06	55.64
29-12-2009	707	707	697	697	2500	688.52	686.86	675.78	644.605	49.88
30-12-2009	697	707	697	697	62500	688.7	686.95	675.84	646.175	49.88
04-01-2010	697	697	688	697	3819500	688.88	687.04	675.84	647.67	49.88
05-01-2010	707	737	707	717	1069500	689.28	687.63	676.033	649.29	55.62
06-01-2010	717	717	707	717	674500	689.86	688.02	676.227	650.91	55.62
07-01-2010	717	717	717	717	201000	690.06	688.41	676.487	652.53	55.62
08-01-2010	727	727	717	717	617000	690.64	688.8	676.813	654.15	55.62
11-01-2010	707	707	707	707	944500	690.84	689.09	677.007	655.745	51.64
12-01-2010	707	717	707	707	977500	691.04	689.28	677.267	657.34	51.64
13-01-2010	707	707	707	707	109000	691.42	689.47	677.46	658.935	51.64
14-01-2010	717	717	707	717	945000	692.4	689.76	677.593	660.58	55.61
15-01-2010	707	717	707	707	891000	693.38	689.95	677.72	662.175	51.09
18-01-2010	707	717	707	717	61500	694.36	690.15	677.98	663.82	55.02
19-01-2010	717	727	717	727	1522000	695.94	690.74	678.307	665.515	58.61
20-01-2010	727	737	717	727	1089000	697.32	691.33	678.44	667.21	58.61
21-01-2010	727	727	727	727	286500	698.5	691.72	678.64	668.88	58.61
22-01-2010	717	727	707	717	1212500	699.48	692.11	678.773	670.33	53.30
25-01-2010	707	727	707	727	303500	700.46	692.7	679.033	671.56	57.45
26-01-2010	717	717	707	717	624500	701.44	693.09	679.293	672.785	52.44
27-01-2010	717	727	707	707	1001000	702.42	693.38	679.487	674.01	47.93
28-01-2010	707	717	707	717	49000	703.6	693.97	679.747	675.235	52.34
29-01-2010	717	737	717	727	2957500	704.78	694.27	680.207	676.365	56.32
01-02-2010	707	717	707	717	296500	705.76	694.66	680.533	676.855	51.67
02-02-2010	717	727	717	727	130000	706.94	695.15	681.06	677.69	55.62
03-02-2010	727	737	727	727	1805500	708.12	695.74	681.587	678.625	55.62
04-02-2010	727	737	727	737	458500	709.1	696.33	682.247	679.61	59.46
05-02-2010	727	727	717	717	2435000	710.08	696.72	683.1	680.395	50.12
08-02-2010	727	727	727	727	778500	711.06	697.11	683.887	681.085	54.01
09-02-2010	727	737	717	727	2111000	711.84	697.6	684.673	681.82	54.01
10-02-2010	727	737	727	727	353500	712.44	697.9	685.393	682.555	54.01
11-02-2010	727	737	727	737	282000	712.44	698.39	686.247	683.245	58.09
12-02-2010	737	737	727	727	1609000	712.64	698.78	687.033	683.64	53.02
15-02-2010	727	727	727	727	21000	712.84	699.17	687.753	684.13	53.02
16-02-2010	737	737	727	737	1314500	713.64	699.66	688.54	684.575	57.34
17-02-2010	737	737	727	737	3329000	714.24	700.15	689.2	685.07	57.34
18-02-2010	737	737	727	727	746500	714.84	700.64	689.853	685.71	51.82
19-02-2010	727	737	727	737	444000	715.44	701.13	690.573	686.45	56.35
22-02-2010	727	747	727	737	272000	716.24	701.72	691.293	687.235	56.35
23-02-2010	737	737	737	737	249000	716.84	702.21	692.08	687.385	56.35
24-02-2010	737	747	737	737	209000	717.44	702.8	692.933	687.63	56.35
25-02-2010	737	747	737	747	1251000	718.24	703.39	693.787	687.585	61.24
01-03-2010	747	747	737	737	205500	718.64	703.88	694.507	687.585	54.64
02-03-2010	737	786	737	786	2067000	720.42	704.86	695.553	687.93	71.09
03-03-2010	786	815	786	805	2766500	722.76	705.84	696.667	688.32	74.89
04-03-2010	805	805	786	805	2929000	724.92	706.62	697.58	688.76	74.89
05-03-2010	796	796	796	796	830000	726.9	707.51	698.567	689.105	69.85
08-03-2010	805	805	786	796	419000	729.26	708.4	699.553	689.4	69.85
09-03-2010	796	815	796	805	2969500	731.02	709.48	700.667	689.74	72.03
10-03-2010	805	805	796	805	2249500	733.18	710.56	701.713	690.18	72.03
11-03-2010	805	815	796	796	765000	734.76	711.64	702.633	690.575	66.45
12-03-2010	805	805	796	796	107000	736.74	712.63	703.487	691.02	66.45
15-03-2010	796	805	796	805	581500	738.9	713.8	704.267	691.605	69.21
17-03-2010	805	825	805	825	1888000	741.46	715.17	705.18	692.245	74.29
18-03-2010	825	835	815	815	758000	743.42	716.35	706.227	692.88	68.23
19-03-2010	815	815	786	786	4234000	744.8	717.33	706.947	693.37	54.38
22-03-2010	796	825	786	815	492500	746.76	718.41	707.86	694.055	62.57
23-03-2010	825	845	815	825	3270000	748.92	719.78	708.84	694.84	64.90
24-03-2010	835	904	825	904	9379500	752.86	721.85	710.347	695.97	77.08
25-03-2010	904	923	864	864	2126000	756	723.52	711.52	696.95	64.82
26-03-2010	864	904	864	884	1755000	759.54	725.48	712.827	697.98	67.59
29-03-2010	835	884	835	864	833000	762.48	727.44	714	698.815	62.30
30-03-2010	884	884	864	874	798500	765.82	729.6	715.24	699.745	63.83
31-03-2010	884	904	874	874	1992500	768.96	731.66	716.42	700.725	63.83
01-04-2010	884	894	874	874	1679000	771.9	733.92	717.793	701.705	63.83
05-04-2010	884	914	884	894	4176000	775.24	736.28	719.3	702.64	67.15
06-04-2010	904	963	904	914	10207000	778.98	738.74	720.807	703.725	70.10
07-04-2010	923	933	914	933	4033500	783.3	741.39	722.507	704.905	72.62
08-04-2010	933	933	904	914	1787500	787.04	743.75	724.147	706.035	66.58
09-04-2010	923	923	904	914	1029000	790.98	746.21	725.72	707.215	66.58
12-04-2010	914	943	914	923	3927000	795.3	748.86	727.353	708.44	68.04
13-04-2010	914	914	894	904	915000	799.04	751.32	728.993	709.57	61.89
14-04-2010	904	923	904	923	746500	802.96	753.87	730.5	710.895	65.27
15-04-2010	923	933	914	914	1870500	806.9	756.33	732.073	712.125	62.44
16-04-2010	914	914	904	904	81000	810.44	758.69	733.58	713.405	59.37
19-04-2010	884	914	874	884	2813500	813.58	760.85	735.02	714.585	53.67
20-04-2010	884	904	884	904	186000	816.92	763.01	736.527	715.915	58.01
21-04-2010	933	933	894	894	439500	820.46	765.27	737.967	717.44	55.23
22-04-2010	894	923	894	923	836000	824.38	767.72	739.533	719.01	61.06
23-04-2010	933	933	904	914	517500	828.12	769.98	741.107	720.535	58.51
26-04-2010	904	933	904	933	911500	832.24	772.34	742.68	722.105	62.11
27-04-2010	933	1022	923	1012	10251000	837.74	775.09	744.84	724.12	72.71
28-04-2010	992	1012	982	992	3045000	843.04	777.84	746.867	726.035	67.56
29-04-2010	1002	1012	992	992	2951500	848.34	780.59	748.893	727.9	67.56
30-04-2010	1012	1051	1012	1041	4211000	854.42	784.03	751.247	730.01	72.99
03-05-2010	1041	1041	1002	1002	1242500	859.72	786.98	753.34	731.83	63.83
04-05-2010	1012	1031	1002	1002	2811500	865.22	790.03	755.5	733.695	63.83
05-05-2010	972	1002	963	982	1930500	870.12	792.78	757.46	735.46	59.39
06-05-2010	982	982	963	972	1982000	874.82	795.53	759.42	737.175	57.25
07-05-2010	933	953	923	953	1100500	879.14	797.99	761.187	738.845	53.31
10-05-2010	963	1012	963	1012	3072500	884.64	801.04	763.413	740.86	62.04
11-05-2010	1012	1051	982	1022	1879500	890.14	804.19	765.64	742.875	63.29
12-05-2010	1022	1031	1012	1031	955500	896.02	807.33	767.927	744.885	64.43
14-05-2010	1031	1031	1002	1002	831500	900.34	810.38	770.02	746.75	58.17
17-05-2010	992	1041	982	1002	3170500	904.28	813.52	771.987	748.57	58.17
18-05-2010	1012	1012	992	1012	511500	908.42	816.67	773.887	750.29	59.74
19-05-2010	1002	1002	982	982	837500	912.14	819.52	775.72	751.96	53.30
20-05-2010	992	1012	972	972	1405500	915.66	822.46	777.487	753.58	51.32
21-05-2010	972	972	943	953	412000	918.62	824.82	779.193	755.155	47.68
24-05-2010	972	972	933	972	261500	921.96	827.57	781.027	756.775	51.39
25-05-2010	963	972	894	972	984500	925.48	830.12	782.92	758.345	51.39
26-05-2010	963	1012	963	982	2008500	929.2	832.97	784.82	759.915	53.40
27-05-2010	982	1002	982	982	945000	932.74	835.82	786.78	761.385	53.40
31-05-2010	982	1031	982	1031	1594000	936.86	839.16	789.067	763.1	62.29
01-06-2010	1031	1041	1022	1022	758500	941	842.21	791.233	764.92	60.02
02-06-2010	1031	1031	1002	1002	432500	945.32	845.06	793.327	766.54	55.22
03-06-2010	1012	1081	1002	1081	3809000	950.64	848.7	795.82	768.555	66.59
04-06-2010	1081	1081	1031	1041	3706000	954.96	851.94	798.173	770.37	58.49
07-06-2010	1022	1051	992	1022	2033500	957.32	855.09	800.34	772.09	55.07
08-06-2010	1022	1022	1012	1022	84500	960.48	858.24	802.507	773.76	55.07
09-06-2010	1012	1022	1012	1022	6500	963.24	861.39	804.733	775.43	55.07
10-06-2010	1022	1022	1002	1012	146000	966.2	864.34	807.027	777.05	53.03
11-06-2010	1022	1022	992	1002	925000	968.76	867.29	809.32	778.62	50.99
14-06-2010	1012	1012	992	992	540500	971.12	870.04	811.48	780.095	48.97
15-06-2010	992	992	972	972	826000	973.08	872.49	813.64	781.615	45.11
16-06-2010	982	1012	982	1002	1252000	975.24	875.24	815.933	783.285	51.31
17-06-2010	992	1012	972	1002	1367000	977	877.99	818.16	784.855	51.31
18-06-2010	992	1012	992	992	432500	978.18	880.74	820.32	786.425	49.16
21-06-2010	992	1002	982	982	1251500	979.54	883.29	822.347	787.995	47.04
22-06-2010	982	1002	972	992	1118500	981.1	886.04	824.507	789.565	49.39
23-06-2010	992	1012	963	1002	1849500	982.68	888.99	826.8	791.185	51.70
24-06-2010	982	1002	982	982	1010500	984.24	891.64	828.96	792.805	47.08
25-06-2010	992	1002	992	1002	1472500	985.82	894.39	831.187	794.33	51.72
28-06-2010	1002	1012	992	1002	1138500	987.58	897.24	833.413	795.95	51.72
29-06-2010	1002	1002	972	1002	1807500	989.54	899.99	835.64	797.57	51.72
30-06-2010	982	1061	982	1051	3407500	992.88	903.23	838.193	799.485	61.95
01-07-2010	1041	1041	1012	1022	847000	995.24	906.08	840.42	801.205	54.58
02-07-2010	1051	1051	1012	1012	325000	997.6	909.03	842.713	802.875	52.27
05-07-2010	1022	1031	992	992	153500	998.98	911.68	844.807	804.395	47.91
06-07-2010	1002	1002	992	992	102500	1000.54	914.33	846.833	805.965	47.91
07-07-2010	1002	1002	992	992	69000	1001.72	916.98	848.8	807.44	47.91
08-07-2010	1002	1002	992	992	50500	1001.32	919.53	850.5	808.96	47.91
09-07-2010	1002	1022	992	1012	2974000	1001.72	922.38	852.467	810.58	53.17
12-07-2010	1012	1012	1002	1012	1025000	1002.12	925.23	854.433	812.2	53.17
13-07-2010	1012	1012	992	992	991000	1001.14	927.78	856.4	813.72	47.59
14-07-2010	1002	1002	992	992	725500	1000.94	930.33	858.3	815.24	47.59
15-07-2010	992	992	972	972	906500	1000.34	932.78	860.133	816.71	42.43
16-07-2010	982	992	982	992	1722500	1000.54	935.33	862.033	818.23	48.45
19-07-2010	982	982	982	982	2279000	1000.74	937.78	863.933	819.75	45.87
20-07-2010	992	992	982	982	1502500	1001.32	940.23	865.767	821.22	45.87
21-07-2010	1002	1012	982	992	763500	1000.92	942.78	867.667	822.79	49.02
22-07-2010	992	1002	992	1002	175500	1000.52	945.33	869.633	824.36	52.03
23-07-2010	1002	1002	992	992	385500	999.74	947.88	871.467	825.88	48.92
26-07-2010	1002	1041	992	1022	4965500	1000.14	950.24	873.633	827.55	57.18
27-07-2010	1031	1061	1031	1061	2783500	1001.32	952.8	876.12	829.32	65.09
28-07-2010	1071	1071	1041	1051	7067500	1002.1	955.26	878.48	830.94	61.93
29-07-2010	1022	1071	1022	1061	1871500	1003.68	957.91	880.907	832.71	63.82
30-07-2010	1061	1090	1061	1090	4033500	1006.04	960.85	883.653	834.625	68.68
02-08-2010	1090	1110	1081	1081	1212500	1008.6	963.61	886.08	836.545	65.73
03-08-2010	1071	1100	1061	1081	7091000	1010.78	966.37	888.64	838.465	65.73
04-08-2010	1081	1130	1081	1110	1352000	1013.54	969.51	891.26	840.575	70.47
05-08-2010	1110	1179	1110	1179	2535500	1017.48	973.34	894.473	842.985	78.19
06-08-2010	1179	1277	1179	1257	1137500	1022.98	977.86	898.207	845.83	83.46
09-08-2010	1228	1306	1228	1297	1707000	1028.3	982.58	902.207	848.875	85.41
10-08-2010	1306	1316	1257	1257	932500	1033	987	905.807	851.675	75.80
11-08-2010	1257	1257	1179	1198	1506000	1036.92	991.12	909.013	854.225	64.31
12-08-2010	1149	1179	1149	1179	1379500	1038.88	994.76	912.093	856.585	61.10
13-08-2010	1179	1208	1179	1198	2668000	1042.02	998.49	915.3	859.135	63.08
16-08-2010	1198	1208	1159	1169	1045500	1044.96	1001.14	918.38	861.495	58.20
18-08-2010	1179	1189	1169	1169	1191000	1047.9	1004.19	921.46	863.855	58.20
19-08-2010	1179	1189	1159	1179	2438500	1051.04	1007.14	924.607	866.31	59.45
20-08-2010	1179	1189	1149	1169	1475500	1054.18	1010.19	927.62	868.815	57.59
23-08-2010	1169	1208	1169	1169	4897000	1057.52	1013.14	930.7	871.37	57.59
24-08-2010	1179	1257	1179	1228	8817500	1062.24	1016.68	934.107	874.17	65.08
25-08-2010	1228	1238	1228	1228	1039500	1067.36	1020.22	937.447	877.07	65.08
26-08-2010	1238	1257	1228	1228	1095000	1071.88	1023.56	940.787	879.92	65.08
27-08-2010	1248	1248	1208	1208	609500	1076	1026.5	943.993	882.62	60.55
30-08-2010	1218	1228	1189	1218	381000	1080.52	1029.35	947.333	885.37	61.98
31-08-2010	1198	1228	1179	1228	964500	1085.44	1032.49	950.673	888.12	63.40
01-09-2010	1228	1238	1208	1208	180000	1089.76	1035.43	953.947	890.82	58.67
02-09-2010	1228	1228	1130	1169	2825000	1093.1	1037.89	957.027	893.375	50.73
03-09-2010	1169	1169	1130	1149	1787000	1096.44	1040.34	959.907	895.83	47.20
06-09-2010	1149	1149	1120	1139	2829500	1099.18	1042.5	962.653	898.185	45.49
07-09-2010	1139	1149	1120	1130	1207000	1101.74	1044.66	965.407	900.495	43.95
15-09-2010	1139	1238	1139	1198	4772000	1105.66	1047.6	968.547	903.145	56.05
16-09-2010	1198	1198	1169	1169	1571000	1108.02	1050.45	971.493	905.65	50.99
17-09-2010	1169	1198	1169	1169	2503500	1110.96	1053.1	974.373	908.055	50.99
20-09-2010	1169	1189	1169	1169	1704000	1114.1	1055.85	977.387	910.56	50.99
21-09-2010	1179	1179	1149	1159	1933500	1117.44	1058.21	980.267	912.965	49.09
22-09-2010	1100	1179	1100	1149	3215000	1120.58	1060.56	983.08	915.27	47.19
23-09-2010	1149	1169	1130	1159	3789000	1123.92	1062.82	985.96	917.58	49.30
24-09-2010	1159	1198	1159	1189	7739000	1127.86	1064.59	988.973	919.84	55.10
27-09-2010	1198	1248	1198	1248	11949000	1132.58	1067.15	992.447	922.495	63.87
28-09-2010	1248	1316	1248	1287	8530000	1138.08	1070.1	996.18	925.345	68.27
29-09-2010	1297	1326	1287	1297	6486500	1144.18	1072.66	999.913	928.345	69.31
30-09-2010	1297	1316	1277	1277	2473000	1149.88	1075.41	1003.513	931.195	64.76
01-10-2010	1277	1297	1277	1277	1085000	1155.98	1078.16	1007.18	934.095	64.76
04-10-2010	1306	1306	1267	1277	1587500	1161.68	1081.11	1010.78	936.945	64.76
05-10-2010	1277	1287	1267	1277	750000	1167.58	1084.16	1014.38	939.845	64.76
06-10-2010	1277	1297	1277	1277	1649000	1173.48	1087.4	1017.98	942.695	64.76
07-10-2010	1277	1277	1257	1267	942500	1178.98	1089.95	1021.513	945.495	61.83
08-10-2010	1267	1267	1248	1248	306500	1183.9	1092.21	1024.853	948.2	56.58
11-10-2010	1257	1277	1248	1248	280000	1189.02	1094.38	1028.26	950.855	56.58
12-10-2010	1248	1257	1218	1228	1405500	1193.14	1096.64	1031.207	953.51	51.26
13-10-2010	1228	1267	1228	1267	2544000	1197.26	1099.29	1034.287	956.405	59.29
14-10-2010	1277	1277	1248	1257	613000	1201.38	1101.74	1037.3	959.205	56.71
15-10-2010	1257	1306	1257	1297	3621000	1206.1	1104.89	1040.64	962.205	63.54
18-10-2010	1297	1424	1297	1365	11104000	1211.6	1108.82	1044.433	965.64	71.72
19-10-2010	1375	1415	1356	1356	4113500	1217.1	1112.85	1048.107	968.835	69.50
20-10-2010	1316	1356	1316	1346	2699000	1222.4	1116.59	1051.713	972.08	67.01
21-10-2010	1356	1385	1346	1356	1589000	1227.32	1120.43	1055.447	975.275	68.24
22-10-2010	1365	1365	1336	1346	931500	1230.66	1124.07	1059.113	978.52	65.62
25-10-2010	1336	1356	1277	1346	1123500	1232.44	1127.71	1062.72	981.765	65.62
26-10-2010	1316	1375	1316	1326	1705000	1233.02	1130.66	1066.06	984.91	60.26
27-10-2010	1346	1365	1306	1316	840500	1234.2	1133.6	1069.4	987.905	57.72
28-10-2010	1326	1365	1326	1336	1163500	1236.96	1136.94	1073.067	991	61.23
29-10-2010	1336	1356	1326	1336	853000	1240.1	1139.49	1076.54	994.095	61.23
01-11-2010	1336	1375	1326	1346	1197000	1243.06	1142.54	1080.013	997.24	63.02
02-11-2010	1356	1395	1346	1385	4324500	1247.38	1146.17	1083.22	1000.63	69.01
03-11-2010	1385	1424	1385	1405	4174000	1252.1	1150	1086.827	1004.12	71.56
04-11-2010	1405	1454	1405	1405	1993500	1256.62	1153.83	1090.3	1007.61	71.56
05-11-2010	1405	1424	1385	1395	538500	1261.14	1157.66	1093.84	1011	68.30
08-11-2010	1395	1454	1395	1444	3026500	1266.64	1162.08	1097.64	1014.685	74.44
09-11-2010	1444	1562	1424	1473	5838000	1271.54	1166.89	1101.633	1018.465	77.24
10-11-2010	1483	1631	1483	1591	9099500	1278.8	1173.08	1106.413	1022.785	84.64
11-11-2010	1601	1660	1591	1650	6070000	1287.24	1179.56	1111.453	1027.4	86.92
12-11-2010	1650	1660	1473	1532	4078000	1293.72	1184.86	1115.573	1031.425	65.82
15-11-2010	1532	1572	1464	1513	2499500	1299.62	1190.07	1119.44	1035.405	63.16
16-11-2010	1513	1523	1444	1454	1994000	1304.14	1194.79	1123.04	1039.04	55.64
18-11-2010	1454	1454	1424	1444	702000	1308.86	1199.31	1126.573	1042.675	54.46
19-11-2010	1444	1503	1424	1464	640000	1314.76	1203.93	1130.18	1046.46	56.45
22-11-2010	1473	1513	1473	1493	253500	1321.64	1209.04	1134.107	1050.34	59.24
23-11-2010	1503	1532	1503	1532	1462000	1329.5	1214.34	1138.167	1054.365	62.70
24-11-2010	1513	1591	1513	1572	2068000	1338.34	1220.04	1142.553	1058.64	65.89
25-11-2010	1581	1650	1581	1650	1759000	1347.38	1226.52	1147.527	1063.255	71.10
26-11-2010	1650	1690	1591	1680	5330500	1357.6	1232.81	1152.833	1068.02	72.81
29-11-2010	1680	1680	1581	1621	1346500	1366.64	1238.8	1157.613	1072.44	64.68
30-11-2010	1621	1660	1601	1631	2045000	1375.88	1244.99	1162.527	1077.01	65.38
01-12-2010	1621	1680	1611	1640	1499500	1385.5	1251.47	1167.307	1081.575	66.04
02-12-2010	1670	1768	1670	1768	2794000	1397.88	1259.23	1173	1086.78	73.70
03-12-2010	1748	1965	1748	1925	3875500	1413.2	1268.56	1179.613	1092.77	79.73
06-12-2010	1935	1989	1935	1945	3877000	1428.32	1278.09	1185.833	1098.81	80.35
08-12-2010	1955	2382	1945	2333	10154000	1450.02	1291.3	1194.773	1106.84	88.00
09-12-2010	2333	2554	2259	2529	9815000	1474.86	1306.47	1205.02	1115.85	90.10
10-12-2010	2529	2603	2308	2382	8662000	1496.56	1320.37	1213.96	1124.075	78.95
13-12-2010	2358	2358	1965	2038	6263000	1511.78	1330.83	1220.867	1130.58	60.19
14-12-2010	2038	2210	2038	2136	4073500	1528.96	1342.47	1228.427	1137.625	62.89
15-12-2010	2136	2136	2038	2136	3971500	1546.14	1353.91	1236.12	1144.62	62.89
16-12-2010	2136	2136	1955	1989	2876500	1560.38	1363.98	1242.9	1150.88	56.24
17-12-2010	1965	2112	1945	2112	4309000	1577.08	1375.28	1250.627	1157.755	60.05
20-12-2010	2112	2112	1955	1965	8352000	1591.04	1385.01	1256.98	1163.895	54.00
21-12-2010	1965	2087	1965	2014	7048000	1606.36	1395.13	1263.593	1170.23	55.61
22-12-2010	2063	2063	1945	1955	1227500	1620.5	1404.76	1269.753	1176.32	53.20
23-12-2010	1960	1970	1850	1970	1303000	1635.34	1414.24	1276.207	1182.24	53.75
27-12-2010	1950	1980	1930	1960	483000	1649.2	1423.23	1282.593	1188.015	53.30
28-12-2010	1960	2025	1890	1920	2467500	1662.46	1431.92	1288.647	1193.59	51.45
29-12-2010	1940	2025	1910	1980	2262000	1676.12	1441.11	1295.3	1199.51	54.03
30-12-2010	1980	2000	1910	1910	3846000	1687.02	1449.31	1301.553	1205.08	50.65
03-01-2011	1930	1950	1740	1750	11576000	1694.9	1456	1306.867	1209.805	43.90
04-01-2011	1760	1780	1640	1660	19204500	1701.18	1461.79	1311.453	1214.08	40.62
05-01-2011	1670	1770	1620	1760	61079000	1709.26	1468.29	1316.707	1218.9	45.50
06-01-2011	1770	1800	1730	1740	24647000	1717.14	1473.9	1321.76	1223.62	44.71
07-01-2011	1740	1740	1650	1680	8354500	1723.82	1478.13	1326.413	1227.995	42.33
10-01-2011	1680	1680	1550	1550	7794000	1728.3	1480.66	1329.873	1231.62	37.66
11-01-2011	1530	1610	1510	1510	6571500	1732.18	1483.19	1333.127	1235.095	36.33
12-01-2011	1520	1570	1510	1560	9328500	1736.66	1486.81	1336.847	1238.965	39.22
13-01-2011	1570	1590	1520	1540	5894000	1740.74	1490.42	1339.907	1242.59	38.47
14-01-2011	1540	1550	1500	1500	3374500	1743.82	1493.44	1342.967	1245.965	36.94
17-01-2011	1510	1510	1450	1450	3472000	1745.12	1496.25	1345.82	1248.695	35.07
18-01-2011	1450	1510	1430	1470	5797500	1746.42	1499.26	1348.807	1251.725	36.46
19-01-2011	1480	1520	1480	1480	4878000	1747.92	1502.27	1351.86	1254.705	37.18
20-01-2011	1480	1490	1420	1440	2304000	1748.82	1504.98	1354.713	1257.585	35.45
21-01-2011	1440	1470	1400	1470	5137000	1749.34	1507.99	1357.833	1260.565	37.79
24-01-2011	1470	1490	1450	1470	2603000	1749.28	1510.41	1361.02	1263.545	37.79
25-01-2011	1480	1550	1470	1520	6129500	1747.86	1513.33	1364.673	1266.775	41.87
26-01-2011	1520	1570	1520	1570	5867000	1746.26	1516.75	1368.46	1270.155	45.71
27-01-2011	1570	1880	1570	1760	73252500	1750.82	1522.27	1373.513	1274.385	57.25
28-01-2011	1760	1920	1710	1880	32486000	1758.16	1528.89	1379.433	1279.12	62.65
31-01-2011	1850	1960	1780	1860	31583500	1766.28	1535.21	1385.287	1283.85	61.26
01-02-2011	1870	1910	1840	1860	8707500	1774.6	1541.73	1391.073	1288.58	61.26
02-02-2011	1880	1890	1820	1850	6577500	1782.32	1548.54	1396.727	1293.215	60.48
04-02-2011	1850	1900	1830	1870	4039500	1789.86	1555.75	1402.647	1298.045	61.53
07-02-2011	1880	1890	1840	1850	1625500	1796.22	1562.86	1408.3	1302.68	59.82
08-02-2011	1850	1870	1780	1780	2691500	1800.38	1569.36	1413.487	1307.01	54.13
09-02-2011	1780	1850	1670	1830	9777500	1803.98	1575.68	1419.007	1311.64	57.26
10-02-2011	1800	2025	1770	1980	26745000	1809.98	1583.79	1425.2	1317.12	64.97
11-02-2011	1950	2025	1900	2000	12958000	1817.56	1592.1	1431.72	1322.6	65.85
14-02-2011	2000	2050	1970	2050	7932000	1825.94	1600.91	1438.64	1328.38	68.03
16-02-2011	2025	2050	1970	1980	2067500	1832.74	1609.12	1445.227	1333.665	62.07
17-02-2011	1980	2000	1860	1890	7705000	1835.18	1616.53	1451.213	1338.545	55.36
18-02-2011	1890	1950	1840	1850	11858000	1833.68	1623.44	1456.933	1343.13	52.63
21-02-2011	1850	1880	1840	1840	3432500	1831.58	1629.95	1462.587	1347.27	51.95
22-02-2011	1800	1840	1780	1790	3623500	1820.72	1635.37	1467.773	1351.26	48.53
23-02-2011	1790	1830	1770	1780	4687500	1805.74	1640.3	1472.893	1355.2	47.85
24-02-2011	1780	1800	1770	1770	5417000	1793.5	1645.03	1478.08	1358.845	47.14
25-02-2011	1770	1790	1750	1760	2675000	1787.94	1649.86	1483.2	1362.635	46.40
28-02-2011	1760	1760	1690	1710	3768500	1779.42	1654.19	1488.12	1366.175	42.78
01-03-2011	1710	1780	1710	1750	6612000	1771.7	1658.92	1493.173	1370.015	46.39
02-03-2011	1740	1770	1720	1730	4076500	1766.52	1663.45	1498.16	1373.805	44.87
03-03-2011	1750	1750	1720	1720	1953500	1758.68	1667.88	1503.08	1377.64	44.09
04-03-2011	1720	1760	1720	1750	2686000	1754.38	1672.71	1508.133	1381.33	47.05
07-03-2011	1750	1760	1740	1750	2867000	1749.1	1677.73	1513.12	1384.97	47.05
08-03-2011	1740	1760	1740	1740	1165000	1744.8	1682.65	1518.107	1388.515	46.11
09-03-2011	1740	1780	1740	1750	4532500	1740.4	1687.87	1522.96	1392.255	47.25
10-03-2011	1750	1820	1750	1760	11428500	1736.4	1692.8	1527.62	1396.045	48.43
11-03-2011	1760	1780	1730	1740	4856500	1732.8	1697.63	1532.213	1399.685	46.21
14-03-2011	1750	1760	1740	1740	1658000	1728	1702.06	1536.74	1403.475	46.21
15-03-2011	1740	1740	1700	1700	5214500	1723.8	1705.41	1540.807	1407.115	41.76
16-03-2011	1700	1720	1690	1690	1660500	1722.6	1708.75	1544.867	1410.8	40.71
17-03-2011	1690	1690	1640	1650	2677500	1722.4	1711.79	1548.66	1414.19	36.72
18-03-2011	1660	1680	1650	1660	2284500	1720.4	1714.83	1552.327	1417.63	38.35
21-03-2011	1670	1690	1660	1670	1100000	1719	1718.07	1555.6	1421.07	40.01
22-03-2011	1680	1680	1650	1670	1302500	1718.8	1721.31	1558.353	1424.51	40.01
23-03-2011	1660	1710	1660	1700	5610500	1721.8	1725.05	1561.04	1427.855	45.15
24-03-2011	1700	1770	1680	1750	17401500	1726.6	1729.39	1564.327	1431.495	52.46
25-03-2011	1750	1760	1700	1720	7547500	1729.8	1733.23	1567.807	1435.085	48.30
28-03-2011	1720	1740	1710	1720	1663000	1733.4	1737.07	1571.413	1438.28	48.30
29-03-2011	1720	1740	1710	1740	1735000	1738.2	1741.01	1575.027	1441.775	51.29
30-03-2011	1740	1770	1740	1750	6903500	1744.2	1744.66	1578.9	1445.415	52.76
31-03-2011	1750	1860	1750	1860	21860000	1752	1749.21	1583.507	1449.605	65.20
01-04-2011	1850	1890	1810	1820	4850500	1758.8	1753.36	1587.78	1453.595	59.11
04-04-2011	1830	1840	1790	1810	1640500	1766.2	1757.51	1592.053	1457.585	57.65
05-04-2011	1810	1810	1780	1800	616000	1772.8	1761.07	1596.26	1461.575	56.17
06-04-2011	1800	1840	1790	1820	3968500	1779.8	1764.54	1600.207	1465.715	58.47
07-04-2011	1830	1840	1800	1810	2182000	1785.6	1766.73	1604.087	1469.905	56.86
08-04-2011	1810	1820	1790	1800	1396500	1790.2	1768.23	1607.9	1473.895	55.23
11-04-2011	1800	1810	1760	1780	1004500	1790.6	1770.71	1611.713	1477.785	52.00
12-04-2011	1780	1780	1760	1780	1025500	1788.6	1773.38	1615.46	1481.725	52.00
13-04-2011	1770	1800	1770	1790	966000	1787.2	1776.74	1619.207	1485.765	53.57
14-04-2011	1790	1800	1770	1770	770000	1785.4	1780	1622.953	1489.655	50.04
15-04-2011	1780	1800	1780	1790	2807000	1784.2	1783.26	1627.093	1493.595	53.35
18-04-2011	1790	1790	1770	1780	254500	1782.4	1786.13	1631.3	1497.585	51.52
19-04-2011	1750	1770	1750	1760	673000	1780.6	1788.41	1635.44	1501.375	47.96
20-04-2011	1760	1780	1760	1780	848500	1780.6	1790.49	1639.773	1505.265	51.56
21-04-2011	1790	1790	1770	1780	1182000	1779.6	1791.79	1643.653	1509.155	51.56
25-04-2011	1790	1810	1780	1800	2177500	1776	1792.99	1647.86	1512.9	55.16
26-04-2011	1810	1830	1800	1820	4982500	1772.4	1794.98	1652.2	1516.89	58.48
27-04-2011	1820	1830	1790	1810	2899500	1767.6	1796.77	1656.473	1520.88	56.24
28-04-2011	1810	1830	1800	1810	2599000	1764.2	1798.47	1660.813	1524.97	56.24
29-04-2011	1810	1810	1770	1770	1771500	1761.8	1798.49	1664.953	1528.86	47.74
02-05-2011	1760	1790	1760	1790	986500	1760.6	1797.14	1669.16	1532.85	51.67
03-05-2011	1800	1800	1770	1770	1042000	1759.2	1795.39	1673.033	1536.74	47.80
04-05-2011	1770	1780	1750	1750	1156500	1758.4	1789.56	1676.38	1540.43	44.23
05-05-2011	1750	1750	1720	1720	2174500	1757.2	1781.47	1679.267	1543.97	39.47
06-05-2011	1720	1740	1700	1710	632500	1756	1774.75	1682.02	1547.56	38.00
09-05-2011	1720	1720	1710	1710	691000	1755	1771.47	1684.907	1551.15	38.00
10-05-2011	1710	1740	1710	1730	2406000	1755.4	1767.41	1687.927	1554.94	42.93
11-05-2011	1750	1770	1730	1750	2179500	1755.4	1763.55	1691.08	1558.73	47.42
12-05-2011	1750	1750	1710	1720	2193500	1755.2	1760.86	1694.033	1562.42	42.07
13-05-2011	1720	1730	1710	1710	839500	1755	1756.84	1696.92	1566.06	40.43
16-05-2011	1710	1740	1710	1720	644500	1754.4	1754.39	1699.94	1569.7	42.83
18-05-2011	1720	1750	1720	1730	2911500	1754	1751.55	1703.153	1573.34	45.20
19-05-2011	1730	1770	1730	1740	3406000	1754	1749.4	1706.433	1577.08	47.55
20-05-2011	1740	1750	1730	1740	1586000	1753.8	1747.1	1709.847	1580.67	47.55
23-05-2011	1730	1740	1710	1710	949500	1752.8	1744.6	1712.8	1583.915	41.38
24-05-2011	1710	1730	1700	1710	1191000	1752.2	1742.5	1715.82	1587.21	41.38
25-05-2011	1710	1740	1680	1710	2027500	1751.6	1739.8	1718.573	1590.455	41.38
26-05-2011	1710	1740	1710	1720	2416000	1752	1737.9	1720.94	1593.605	44.39
27-05-2011	1730	1750	1730	1730	794000	1752.8	1737.7	1723.433	1596.85	47.30
30-05-2011	1730	1740	1710	1720	725000	1754.2	1738.3	1725.927	1600.045	44.77
31-05-2011	1710	1730	1700	1730	831000	1755.6	1738	1728.42	1603.145	47.77
01-06-2011	1720	1740	1720	1730	1069500	1756.8	1737.9	1730.98	1605.9	47.77
03-06-2011	1730	1740	1720	1740	1187500	1758.2	1738.5	1733.607	1608.315	50.87
06-06-2011	1730	1740	1710	1710	127000	1758.4	1740.1	1736.167	1610.38	42.69
07-06-2011	1710	1730	1700	1730	498500	1758	1742.3	1738.927	1612.745	48.62
08-06-2011	1710	1730	1710	1720	589000	1758	1743.9	1741.487	1615.355	46.06
09-06-2011	1710	1740	1700	1730	1772500	1758.2	1745.8	1744.113	1618.11	48.96
10-06-2011	1710	1720	1710	1720	1217000	1757.8	1748	1746.607	1620.72	46.28
13-06-2011	1700	1760	1700	1720	2731500	1757.2	1750.7	1748.84	1623.475	46.28
14-06-2011	1720	1740	1720	1720	1403000	1754.4	1753.2	1750.94	1626.23	46.28
15-06-2011	1750	1750	1710	1720	1410000	1752.4	1755.6	1753.04	1628.935	46.28
16-06-2011	1710	1720	1700	1720	1815000	1750.6	1758.4	1755.207	1631.69	46.28
17-06-2011	1700	1720	1690	1710	2838000	1748.8	1760.8	1756.98	1634.395	42.88
20-06-2011	1700	1700	1670	1680	2644500	1746	1762.9	1758.36	1636.655	34.66
21-06-2011	1670	1700	1670	1700	598500	1743.8	1764.7	1759.087	1639.015	42.56
22-06-2011	1700	1700	1690	1700	638500	1741.8	1766	1759.42	1641.375	42.56
23-06-2011	1700	1700	1680	1680	342000	1739.8	1765.2	1760.407	1643.735	37.33
24-06-2011	1680	1700	1680	1680	215500	1737.8	1763.2	1761.52	1646.045	37.33
27-06-2011	1680	1720	1670	1680	1073500	1735.6	1761.4	1763.027	1648.305	37.33
28-06-2011	1690	1700	1670	1690	1371000	1734	1759.7	1764.667	1650.715	41.80
30-06-2011	1700	1720	1690	1720	4056000	1732.6	1758.4	1766.373	1653.47	52.70
01-07-2011	1720	1750	1710	1710	3728000	1731.2	1756.8	1767.82	1656.275	49.38
04-07-2011	1710	1730	1700	1700	2896000	1730	1755.3	1768.94	1659.08	46.24
05-07-2011	1700	1720	1680	1690	2403000	1728.2	1754.4	1769.727	1661.88	43.28
06-07-2011	1690	1710	1690	1700	1241000	1726.6	1753.1	1770.06	1664.39	46.94
07-07-2011	1690	1700	1680	1690	950500	1724.4	1750.2	1770.127	1666.995	43.89
08-07-2011	1690	1710	1680	1700	2166500	1722	1747.2	1770.653	1669.65	47.56
11-07-2011	1690	1700	1680	1680	645500	1719.4	1743.5	1770.98	1672.205	41.69
12-07-2011	1680	1680	1650	1660	1783500	1716.4	1740.3	1771.113	1674.71	36.80
13-07-2011	1680	1700	1660	1690	1116500	1714.8	1738.3	1770.593	1677.415	46.87
14-07-2011	1700	1710	1670	1680	1468000	1712.6	1736.6	1768.96	1680.02	44.33
15-07-2011	1690	1690	1670	1670	1256500	1710.6	1734.9	1767.127	1682.425	41.89
18-07-2011	1670	1670	1650	1650	792000	1708.6	1733.5	1762.573	1684.435	37.45
19-07-2011	1650	1680	1640	1670	2884000	1707.6	1732.4	1756.847	1686.35	43.86
20-07-2011	1680	1680	1640	1660	1804000	1706.6	1731.3	1752.033	1688.165	41.57
21-07-2011	1660	1660	1650	1650	247500	1705.4	1730.2	1749.447	1690.03	39.35
22-07-2011	1660	1670	1640	1640	1404500	1703.6	1729.5	1746.14	1691.845	37.21
25-07-2011	1650	1650	1630	1640	1012000	1701.4	1728.4	1742.833	1693.66	37.21
26-07-2011	1640	1660	1630	1650	3072000	1700	1727.6	1740.573	1695.525	40.93
27-07-2011	1650	1650	1630	1640	1739500	1698.6	1726.8	1737.427	1697.34	38.48
28-07-2011	1640	1680	1630	1650	8608500	1697.2	1725.8	1735.327	1699.255	42.21
29-07-2011	1660	1670	1620	1630	3871000	1695.2	1724.6	1732.767	1701.165	37.33
01-08-2011	1640	1670	1630	1660	2546500	1693.6	1723.8	1730.8	1703.225	47.19
02-08-2011	1660	1660	1640	1650	1716000	1691.8	1722.8	1728.667	1705.335	44.67
03-08-2011	1640	1640	1620	1630	420000	1690.2	1721.5	1726.467	1707.15	40.06
04-08-2011	1630	1650	1630	1650	2179500	1689	1720.6	1724.667	1709.115	46.06
05-08-2011	1600	1620	1470	1520	1962500	1685.2	1718.4	1721.6	1710.23	27.08
08-08-2011	1500	1600	1490	1570	6426500	1682.2	1717.1	1719.333	1711.255	37.71
09-08-2011	1570	1570	1400	1480	2010000	1677.2	1715	1717.533	1711.875	29.40
10-08-2011	1530	1530	1510	1520	630000	1673.2	1713.7	1716.6	1712.745	36.14
11-08-2011	1500	1510	1480	1500	414500	1668.6	1712.1	1714.867	1713.465	34.37
12-08-2011	1530	1550	1490	1490	1296500	1663.8	1710.3	1713.2	1714.185	33.49
15-08-2011	1500	1530	1480	1530	403000	1659.6	1708.9	1712.2	1715.105	40.10
16-08-2011	1530	1550	1520	1520	257000	1655.8	1707.1	1712	1716.075	39.06
18-08-2011	1520	1520	1510	1510	255500	1651.4	1704.7	1712	1717.045	37.99
19-08-2011	1500	1500	1470	1490	701500	1646.8	1702.4	1711.533	1717.815	35.88
22-08-2011	1480	1480	1440	1450	622000	1641.2	1699.7	1710.933	1718.385	32.05
23-08-2011	1460	1480	1460	1460	830500	1636	1696.9	1710.667	1718.955	33.95
24-08-2011	1480	1490	1440	1440	1467500	1630.4	1693.8	1710.6	1719.23	32.02
25-08-2011	1450	1460	1440	1460	147500	1625.2	1689.8	1710.533	1719.505	35.94
26-08-2011	1450	1450	1430	1440	249000	1619.6	1686	1710.267	1719.68	33.84
05-09-2011	1440	1440	1420	1420	318500	1613.6	1682.1	1710.133	1719.805	31.83
06-09-2011	1420	1420	1390	1400	870000	1607.4	1678.1	1709.667	1719.585	29.92
07-09-2011	1410	1420	1390	1420	2092500	1602.2	1674.1	1709.333	1719.32	34.18
08-09-2011	1430	1470	1420	1430	2167500	1596.8	1670.3	1708.733	1718.515	36.26
09-09-2011	1420	1420	1400	1420	1457500	1591.2	1666.5	1707.733	1717.365	35.06
12-09-2011	1420	1420	1390	1390	693000	1585.4	1662.6	1705.267	1716.655	31.69
13-09-2011	1390	1420	1370	1370	3480000	1579.2	1658.5	1701.867	1715.94	29.64
14-09-2011	1380	1390	1350	1350	1268500	1572.6	1654.1	1698.467	1715.42	27.72
15-09-2011	1360	1360	1320	1340	595500	1565.6	1649.8	1695	1714.9	26.78
16-09-2011	1340	1360	1340	1350	344000	1558.2	1645.4	1691.667	1714.33	29.35
19-09-2011	1360	1360	1320	1320	264000	1550.4	1640.8	1688	1713.465	26.36
20-09-2011	1310	1310	1270	1290	1113500	1542.2	1636.1	1684.267	1712.255	23.75
21-09-2011	1290	1290	1250	1250	669000	1533.4	1630.8	1680.733	1710.645	20.79
22-09-2011	1250	1250	1080	1120	1992000	1521.8	1624.2	1676	1707.995	14.49
23-09-2011	1100	1120	1070	1080	1258000	1509.6	1617	1670	1704.995	13.16
26-09-2011	1080	1100	930	1020	573500	1496	1609	1663.467	1701.99	11.47
27-09-2011	1040	1130	1040	1110	730000	1484.6	1602	1657.2	1699.385	26.70
28-09-2011	1110	1180	1100	1150	464000	1474.4	1595.4	1651.667	1696.935	32.27
29-09-2011	1100	1170	1090	1130	866500	1463.2	1589	1646.6	1693.745	31.00
30-09-2011	1130	1150	1120	1120	226000	1452	1582.3	1641.733	1689.72	30.36
03-10-2011	1100	1110	1050	1060	475500	1439.8	1575.2	1636.533	1685.295	26.77
04-10-2011	1050	1070	1000	1000	1666000	1426.8	1567.7	1631.267	1678.63	23.75
05-10-2011	1030	1050	1000	1020	680500	1413.8	1560.7	1626.2	1671.085	26.72
06-10-2011	1030	1070	1030	1060	657500	1401.8	1554.2	1621.467	1664.475	32.39
07-10-2011	1070	1100	1060	1070	958500	1390.2	1547.8	1616.867	1659.635	33.77
10-10-2011	1050	1070	1050	1060	183500	1378.6	1541.1	1612.533	1654.255	33.04
11-10-2011	1080	1140	1080	1110	1197000	1368	1534.7	1608.267	1649.125	40.00
12-10-2011	1110	1210	1110	1190	727000	1358.8	1529.4	1604.667	1645.13	49.10
13-10-2011	1200	1230	1180	1190	940000	1349.8	1524.2	1601.133	1640.52	49.10
14-10-2011	1190	1220	1180	1200	202500	1340.8	1519	1597.467	1636.695	50.20
17-10-2011	1220	1240	1220	1240	413500	1333	1514.1	1594.067	1632.825	54.42
18-10-2011	1230	1240	1120	1180	264500	1323.4	1508.5	1590.333	1628.95	47.86
19-10-2011	1200	1210	1190	1200	138500	1314.4	1503.1	1586.667	1625.1	50.02
20-10-2011	1180	1200	1130	1200	287000	1305.8	1498	1582.933	1621.3	50.02
21-10-2011	1200	1200	1170	1180	188000	1296.4	1492.7	1579.2	1617.6	47.73
24-10-2011	1200	1320	1200	1280	1949500	1291.6	1488.4	1576.133	1614.1	58.09
25-10-2011	1300	1310	1260	1260	452500	1285.4	1483.8	1573.2	1610.85	55.71
26-10-2011	1260	1280	1240	1280	129500	1281.4	1479.3	1570.467	1608.5	57.58
27-10-2011	1290	1380	1290	1360	2019000	1278.2	1475.7	1568.533	1607	64.11
28-10-2011	1370	1420	1360	1360	2085500	1275.4	1472	1566.533	1605	64.11
31-10-2011	1360	1360	1340	1350	404000	1272.6	1468.2	1564.4	1603.05	62.71
01-11-2011	1350	1350	1260	1270	2330000	1267.4	1463.5	1561.733	1601	52.78
02-11-2011	1250	1300	1220	1290	779000	1262.8	1459.3	1559	1599.7	54.71
03-11-2011	1270	1310	1270	1280	429500	1258.2	1454.8	1555.867	1598.55	53.54
04-11-2011	1290	1330	1290	1330	376000	1255	1450.9	1553.267	1597.4	58.36
07-11-2011	1330	1330	1300	1310	125000	1252.2	1446.7	1550.533	1596.25	55.86
08-11-2011	1320	1340	1310	1340	245500	1249.8	1442.9	1547.867	1595.45	58.72
09-11-2011	1350	1390	1340	1370	997500	1248.4	1439.4	1545.333	1595.05	61.41
10-11-2011	1350	1350	1290	1340	416000	1246	1435.6	1541.867	1594.4	57.38
11-11-2011	1340	1340	1320	1340	145500	1244	1431.8	1538.667	1593.7	57.38
14-11-2011	1340	1380	1340	1360	349000	1242.8	1428.2	1535.667	1593.3	59.44
15-11-2011	1350	1360	1350	1360	105000	1242	1424.7	1532.733	1592.75	59.44
16-11-2011	1350	1350	1330	1350	175000	1240.6	1421.4	1529.6	1592.15	57.82
17-11-2011	1340	1340	1340	1340	79500	1238.8	1417.8	1526.467	1591.25	56.18
18-11-2011	1330	1340	1290	1320	1354000	1236.8	1414	1523.267	1590	52.93
21-11-2011	1300	1300	1280	1280	688000	1234.6	1410	1519.933	1587.6	47.07
22-11-2011	1280	1290	1270	1280	588500	1232.8	1406	1516.6	1584.6	47.07
23-11-2011	1280	1280	1250	1250	358000	1230.8	1401.7	1513	1581.55	42.94
24-11-2011	1250	1270	1240	1240	328000	1228.8	1397.2	1509.467	1578.45	41.62
25-11-2011	1230	1230	1220	1220	473500	1226.2	1392.2	1505.667	1575.3	39.05
28-11-2011	1220	1260	1220	1260	280000	1225	1387.7	1502.2	1572.25	46.21
29-11-2011	1260	1270	1260	1260	344000	1224.4	1383.3	1498.867	1569.3	46.21
30-11-2011	1260	1270	1240	1270	97500	1224.8	1379.1	1495.467	1566.75	47.98
01-12-2011	1280	1290	1280	1290	784000	1228.2	1375	1492.2	1564.05	51.42
02-12-2011	1240	1300	1240	1270	482500	1232	1370.8	1488.667	1560.5	48.00
05-12-2011	1270	1280	1260	1270	159500	1237	1366.5	1485	1556.85	48.00
06-12-2011	1270	1280	1260	1270	564000	1240.2	1362.4	1481.4	1552.95	48.00
07-12-2011	1270	1270	1250	1270	96000	1242.6	1358.5	1477.8	1549.4	48.00
08-12-2011	1270	1270	1240	1250	515500	1245	1354.1	1474.333	1546.2	44.06
09-12-2011	1240	1250	1220	1250	332000	1247.6	1349.8	1470.733	1543.2	44.06
12-12-2011	1230	1240	1220	1230	197000	1251	1345.4	1467.133	1540.15	40.22
13-12-2011	1230	1260	1220	1230	751000	1255.6	1341.2	1463.667	1537.35	40.22
14-12-2011	1230	1230	1220	1220	217000	1259.6	1336.7	1460.333	1534.55	38.29
15-12-2011	1220	1230	1210	1220	113500	1262.8	1332.3	1457.067	1531.8	38.29
16-12-2011	1240	1240	1220	1240	299000	1266.2	1328.2	1453.933	1529.2	44.48
19-12-2011	1230	1230	1220	1230	1943000	1269.6	1324.1	1450.6	1526.8	42.20
20-12-2011	1240	1240	1200	1220	880500	1271.8	1319.9	1447.067	1524.15	39.99
21-12-2011	1230	1250	1210	1220	512000	1272.4	1315.6	1443.733	1521.6	39.99
22-12-2011	1220	1220	1200	1220	407500	1273	1311.4	1440.467	1519.1	39.99
23-12-2011	1230	1230	1200	1210	181500	1273.2	1307	1437.067	1516.4	37.54
27-12-2011	1220	1230	1210	1220	276000	1272.8	1302.9	1433.667	1513.75	41.41
28-12-2011	1220	1230	1200	1230	338500	1273.8	1298.6	1430.267	1511.2	45.07
29-12-2011	1220	1230	1210	1230	158500	1274.4	1294.4	1426.867	1508.6	45.07
30-12-2011	1220	1240	1220	1220	1630500	1274.8	1290.3	1423.6	1505.9	42.03
02-01-2012	1240	1270	1230	1240	190000	1276	1286.2	1420.467	1503.4	49.39
03-01-2012	1240	1280	1240	1270	1097000	1275.8	1283.7	1417.533	1501.05	58.01
04-01-2012	1280	1290	1250	1260	526000	1275.8	1280.6	1414.467	1498.85	54.67
05-01-2012	1250	1260	1240	1260	239000	1275.4	1278.4	1411.333	1496.7	54.67
06-01-2012	1260	1270	1230	1260	487500	1273.4	1275.8	1408.267	1494.75	54.67
09-01-2012	1240	1280	1230	1240	1085500	1271	1273.2	1405	1492.65	47.79
10-01-2012	1250	1270	1240	1250	907500	1269	1270.8	1401.8	1490.55	51.10
11-01-2012	1250	1260	1240	1260	538000	1268.8	1268.1	1398.6	1488.5	54.23
12-01-2012	1250	1260	1240	1240	425000	1267.8	1265.3	1395.467	1486.2	47.67
13-01-2012	1260	1260	1240	1250	90000	1267.2	1262.7	1392.267	1483.7	50.87
16-01-2012	1250	1250	1240	1240	356500	1265.4	1260.2	1389.067	1481.3	47.72
17-01-2012	1240	1250	1230	1240	746000	1264	1258.1	1385.8	1478.9	47.72
18-01-2012	1260	1260	1230	1240	1581500	1262	1255.9	1382.6	1476.4	47.72
19-01-2012	1250	1250	1230	1240	2247500	1259.4	1253.9	1379.4	1473.85	47.72
20-01-2012	1250	1250	1230	1240	418500	1257.4	1251.7	1376.2	1470.75	47.72
24-01-2012	1240	1250	1230	1230	404000	1255.2	1249.6	1372.933	1467.8	43.80
25-01-2012	1240	1250	1230	1240	262000	1252.8	1247.8	1369.733	1464.95	48.37
26-01-2012	1230	1240	1220	1240	89000	1250.4	1246.2	1366.6	1462.15	48.37
27-01-2012	1240	1240	1220	1220	181000	1247.8	1244.2	1363.533	1459.15	40.69
30-01-2012	1220	1230	1210	1220	376500	1245.4	1242.1	1360.333	1456.2	40.69
31-01-2012	1220	1230	1210	1220	300000	1243.4	1240.1	1357.133	1453.3	40.69
01-02-2012	1210	1230	1210	1230	335000	1242.4	1238.5	1354.133	1450.55	46.04
02-02-2012	1230	1240	1210	1210	1669000	1241	1236.9	1351	1447.7	38.55
03-02-2012	1220	1220	1200	1200	3185000	1240	1235.4	1347.8	1444.75	35.45
06-02-2012	1200	1210	1200	1200	313500	1239.2	1234	1344.533	1441.9	35.45
07-02-2012	1200	1200	1190	1200	267500	1238.8	1232.5	1341.067	1438.95	35.45
08-02-2012	1200	1210	1200	1200	901000	1237.6	1231.3	1337.667	1436.05	35.45
09-02-2012	1200	1220	1180	1180	350500	1236	1230.2	1334.2	1433.15	29.14
10-02-2012	1190	1190	1160	1160	649000	1233.8	1229.3	1330.667	1430.05	24.45
13-02-2012	1170	1180	1160	1160	936000	1231.2	1229.7	1327.067	1426.95	24.45
14-02-2012	1170	1170	1120	1130	2266500	1228.4	1230.2	1323.333	1423.6	19.10
15-02-2012	1130	1140	1120	1130	1834000	1225.6	1231.3	1319.533	1420.15	19.10
16-02-2012	1130	1140	1110	1130	2926000	1222.8	1231.5	1315.867	1416.75	19.10
17-02-2012	1150	1150	1120	1120	1194500	1219.8	1231.2	1312.267	1413.3	17.51
20-02-2012	1130	1140	1120	1130	1050500	1217.4	1231.2	1308.533	1410.1	24.31
21-02-2012	1130	1180	1130	1160	2643500	1215.6	1231.6	1305.067	1406.95	40.23
22-02-2012	1160	1190	1150	1190	2629000	1214.8	1232.9	1301.867	1404.05	51.27
23-02-2012	1190	1200	1170	1190	1145500	1214	1234.8	1298.8	1401.25	51.27
24-02-2012	1190	1210	1180	1200	5808500	1213.6	1236.6	1295.667	1398.65	54.52
27-02-2012	1200	1230	1180	1220	1666500	1213.6	1238.2	1292.733	1396.2	60.23
28-02-2012	1220	1250	1220	1250	1489000	1213.8	1240	1290.067	1393.9	66.93
29-02-2012	1250	1270	1240	1270	1854500	1214.6	1242.1	1287.6	1391.6	70.50
01-03-2012	1270	1270	1240	1250	696000	1215.2	1243.5	1285	1389.1	63.16
02-03-2012	1240	1240	1230	1240	1095500	1215.6	1244	1282.267	1386.7	59.81
05-03-2012	1230	1230	1220	1220	408500	1215.6	1244.3	1279.467	1384.25	53.67
06-03-2012	1220	1220	1200	1210	623000	1215.6	1244.4	1276.533	1381.7	50.86
07-03-2012	1210	1210	1190	1190	332500	1215	1243.9	1273.6	1379	45.70
08-03-2012	1190	1220	1190	1220	64000	1214.8	1244.3	1270.667	1376.4	53.34
09-03-2012	1220	1230	1220	1220	192500	1214.6	1244.5	1267.8	1373.8	53.34
12-03-2012	1220	1220	1210	1220	31000	1214.6	1244.7	1265.067	1371.35	53.34
13-03-2012	1220	1220	1210	1210	80500	1214	1245	1262.133	1368.85	50.39
14-03-2012	1210	1220	1210	1220	370500	1213	1244.4	1260.133	1366.4	53.18
15-03-2012	1220	1230	1210	1230	404500	1212.4	1244.1	1257.867	1363.95	55.85
16-03-2012	1230	1230	1220	1220	150000	1211.6	1243.5	1256.133	1361.4	52.62
19-03-2012	1210	1210	1210	1210	5500	1210.6	1242	1254.067	1358.85	49.53
20-03-2012	1210	1220	1200	1220	32500	1210.2	1240.6	1252.2	1356.3	52.53
21-03-2012	1200	1220	1190	1220	136000	1209.6	1239.3	1250.4	1353.75	52.53
22-03-2012	1210	1210	1200	1210	47500	1208.6	1238.7	1248.267	1351.1	49.14
26-03-2012	1220	1220	1190	1200	503500	1207.8	1237.8	1246.133	1348.55	45.95
27-03-2012	1210	1210	1190	1200	766500	1206.8	1237	1244.067	1345.9	45.95
28-03-2012	1200	1220	1190	1220	74000	1206.4	1235.9	1242.267	1343.4	53.03
29-03-2012	1210	1230	1210	1210	220000	1205.8	1234.9	1240.667	1340.8	49.53
30-03-2012	1220	1230	1210	1230	208500	1205.6	1233.8	1239.133	1338.35	55.81
02-04-2012	1210	1230	1200	1230	392000	1205.4	1232.4	1237.733	1335.9	55.81
03-04-2012	1240	1270	1240	1250	1838500	1205.6	1231.5	1236.333	1333.55	61.37
04-04-2012	1250	1250	1230	1230	228500	1205.6	1230.4	1234.933	1331.1	54.04
05-04-2012	1210	1230	1210	1220	651500	1205.2	1229	1233.6	1328.6	50.78
09-04-2012	1220	1230	1210	1220	189500	1204.8	1227.6	1232.4	1326.15	50.78
10-04-2012	1210	1220	1210	1220	104500	1204.8	1226.3	1231.067	1323.85	50.78
11-04-2012	1210	1210	1200	1200	214500	1204.4	1224.9	1229.533	1321.35	44.12
12-04-2012	1210	1210	1190	1200	1214000	1204	1223.7	1228.067	1318.85	44.12
13-04-2012	1220	1220	1200	1200	361000	1203.4	1222.9	1226.8	1316.45	44.12
16-04-2012	1200	1230	1180	1200	860500	1203.2	1222.1	1225.667	1314.05	44.12
17-04-2012	1200	1210	1200	1200	1064500	1203.2	1221.6	1224.667	1311.65	44.12
18-04-2012	1200	1210	1190	1210	44500	1203.4	1221.3	1223.8	1309.25	48.96
19-04-2012	1210	1220	1210	1220	166000	1203.8	1221.3	1222.933	1306.75	53.32
20-04-2012	1210	1270	1210	1230	2078000	1204.4	1221	1222.333	1304.35	57.26
23-04-2012	1250	1260	1220	1220	238000	1205.2	1220.6	1221.867	1301.95	52.49
24-04-2012	1240	1240	1220	1240	96000	1206.8	1220.3	1221.8	1299.7	59.71
25-04-2012	1240	1250	1220	1220	236000	1208	1219.6	1222.467	1297.3	51.32
26-04-2012	1250	1320	1250	1290	4866000	1211.2	1219.8	1223.867	1295.3	68.18
27-04-2012	1310	1310	1280	1290	1305500	1214.4	1220	1225.667	1293.25	68.18
30-04-2012	1300	1300	1260	1260	288000	1217	1219.9	1226.667	1291.15	58.17
01-05-2012	1260	1270	1250	1270	218500	1220	1219.9	1227.467	1289.2	60.26
02-05-2012	1270	1280	1250	1280	790000	1223	1220.2	1228.467	1287.15	62.30
03-05-2012	1280	1360	1280	1340	10451000	1226.6	1221.1	1229.933	1285.45	71.67
04-05-2012	1350	1350	1330	1330	1318000	1229.4	1222.1	1231.733	1283.75	68.61
07-05-2012	1310	1310	1290	1300	350000	1231.6	1222.8	1233.733	1282	60.29
08-05-2012	1300	1310	1290	1300	490500	1233.6	1223.6	1235.6	1280.15	60.29
09-05-2012	1280	1300	1280	1290	534500	1235	1224.3	1237.133	1278.3	57.59
10-05-2012	1280	1290	1270	1270	396500	1235.4	1224.6	1238.467	1276.4	52.52
11-05-2012	1270	1270	1260	1260	149000	1235.2	1224.9	1239.8	1274.5	50.15
14-05-2012	1260	1270	1200	1210	386000	1234.4	1224.8	1240.467	1272.35	40.33
15-05-2012	1210	1260	1210	1250	960500	1234.6	1225.1	1240.867	1270.35	48.94
16-05-2012	1210	1240	1190	1200	625000	1234.2	1224.9	1240.933	1268.15	40.98
21-05-2012	1200	1200	1160	1190	599000	1233.8	1224.7	1240.867	1265.85	39.59
22-05-2012	1190	1200	1170	1200	384000	1234	1224.5	1240.6	1263.7	41.72
23-05-2012	1180	1200	1170	1170	337500	1233	1223.9	1240.533	1261.25	37.46
24-05-2012	1180	1180	1160	1170	140000	1232	1223.3	1240.333	1258.85	37.46
25-05-2012	1180	1180	1160	1170	252500	1231	1222.8	1240.133	1256.55	37.46
28-05-2012	1170	1170	1160	1160	26000	1230	1222	1240	1254.1	35.93
29-05-2012	1160	1180	1160	1170	199000	1229	1221	1239.267	1252.35	38.63
30-05-2012	1170	1170	1150	1160	119000	1227.6	1220	1238.6	1250.3	36.95
31-05-2012	1130	1130	1070	1070	1486500	1224.6	1218.1	1237.2	1248.25	26.03
01-06-2012	1080	1100	1070	1090	338000	1222.2	1216.4	1235.4	1246.1	30.92
04-06-2012	1060	1090	1010	1030	204000	1218.4	1214.3	1233.2	1243.75	25.48
05-06-2012	1050	1080	1040	1070	146500	1215.4	1212.5	1231.333	1241.65	33.83
06-06-2012	1080	1120	1050	1110	504500	1213.4	1211	1230.267	1239.55	40.97
07-06-2012	1130	1140	1100	1110	241000	1211.6	1209.7	1229.067	1237.5	40.97
08-06-2012	1100	1100	1070	1100	143000	1209.6	1208.2	1227.867	1235.45	39.72
11-06-2012	1100	1130	1100	1130	76500	1207.8	1207.1	1226.533	1233.65	45.10
12-06-2012	1110	1110	1080	1110	659500	1205.8	1205.8	1225.2	1231.95	42.39
13-06-2012	1090	1100	1090	1100	121500	1203.2	1204.4	1223.6	1230.15	41.06
14-06-2012	1090	1090	1060	1070	171000	1200	1202.7	1221.6	1228.3	37.28
15-06-2012	1070	1090	1070	1080	67000	1196.6	1201.1	1219.867	1226.4	39.28
18-06-2012	1090	1130	1050	1110	507000	1194.2	1199.9	1218.333	1224.75	44.97
19-06-2012	1100	1100	1090	1090	114000	1191.6	1198.4	1216.533	1223.1	42.14
20-06-2012	1090	1110	1080	1110	692000	1189.4	1197.1	1214.867	1221.65	45.81
21-06-2012	1100	1100	1090	1100	367000	1187	1195.9	1213.2	1220.05	44.30
22-06-2012	1120	1120	1070	1090	390500	1184.8	1194.6	1211.533	1218.35	42.77
25-06-2012	1080	1080	1070	1070	58500	1182.2	1193.1	1209.867	1216.6	39.82
26-06-2012	1080	1080	1080	1080	53500	1179.8	1191.6	1208.533	1215.05	41.98
27-06-2012	1080	1100	1080	1080	343000	1177.4	1190.3	1207.2	1213.6	41.98
28-06-2012	1090	1090	1040	1080	773000	1175	1189.1	1206.067	1212.25	41.98
29-06-2012	1080	1100	1060	1100	337000	1172.8	1188.1	1205.133	1211.05	46.74
02-07-2012	1100	1100	1080	1080	354000	1170	1186.9	1204.2	1209.7	42.94
03-07-2012	1090	1120	1090	1100	306500	1167.4	1185.9	1203.133	1208.6	47.54
04-07-2012	1100	1140	1100	1130	584000	1165.6	1185.4	1202.267	1207.8	53.57
05-07-2012	1130	1170	1110	1160	450500	1164	1185.4	1201.533	1207.35	58.69
06-07-2012	1160	1170	1130	1170	157000	1163	1185.5	1200.733	1207.6	60.26
09-07-2012	1160	1160	1120	1150	273500	1160.2	1185.7	1199.933	1207.95	55.69
10-07-2012	1150	1150	1140	1150	39000	1157.4	1185.9	1199.133	1208.6	55.69
11-07-2012	1140	1140	1130	1130	66500	1154.8	1185.9	1198.2	1208.7	51.20
12-07-2012	1130	1140	1110	1130	157000	1152	1186	1197.267	1208.6	51.20
13-07-2012	1130	1130	1120	1130	23500	1149	1186	1196.467	1208.6	51.20
16-07-2012	1140	1140	1120	1140	76000	1145	1185.8	1195.733	1208.7	53.54
17-07-2012	1140	1140	1140	1140	26500	1141.2	1185.3	1195.133	1209.1	53.54
18-07-2012	1140	1150	1140	1150	49000	1138.2	1184.9	1194.6	1209.85	55.99
19-07-2012	1160	1180	1150	1160	266500	1135.4	1184.5	1194.2	1210.55	58.36
20-07-2012	1160	1160	1150	1150	69500	1132.6	1183.8	1193.733	1211	55.16
23-07-2012	1130	1150	1110	1150	135000	1130.2	1182.8	1193.133	1211.4	55.16
24-07-2012	1140	1150	1120	1150	57500	1128	1181.6	1192.6	1211.85	55.16
25-07-2012	1120	1150	1100	1150	102500	1126.8	1180.6	1192.133	1212.05	55.16
26-07-2012	1150	1190	1140	1170	1312000	1125.2	1179.9	1191.8	1211.95	60.92
27-07-2012	1190	1240	1150	1200	1473000	1125.2	1179.7	1191.667	1212	67.63
30-07-2012	1200	1230	1190	1190	217500	1125.2	1179.5	1191.533	1211.95	63.70
31-07-2012	1190	1230	1190	1210	547000	1125.4	1179.7	1191.467	1211.8	67.74
01-08-2012	1210	1230	1160	1230	413000	1126.6	1179.8	1191.467	1212.05	71.18
02-08-2012	1210	1230	1200	1210	101000	1127.4	1179.7	1191.333	1212.1	63.84
03-08-2012	1200	1220	1180	1210	128000	1128.2	1179.6	1191.267	1212.15	63.84
06-08-2012	1210	1230	1190	1230	140000	1129.6	1179.8	1191.2	1212.4	67.70
07-08-2012	1200	1230	1180	1180	524500	1129.8	1179.4	1190.6	1211.9	52.57
08-08-2012	1180	1200	1180	1190	567500	1130.4	1179	1190.133	1211.55	54.75
09-08-2012	1190	1200	1190	1200	249000	1133	1178.8	1189.733	1211.15	56.88
10-08-2012	1190	1200	1190	1190	56000	1135	1178.6	1189.267	1210.3	54.13
13-08-2012	1250	1250	1180	1220	78500	1138.8	1178.6	1189.133	1209.6	60.33
14-08-2012	1210	1220	1190	1220	89500	1141.8	1178.6	1188.933	1208.95	60.33
15-08-2012	1190	1230	1190	1230	55500	1144.2	1178.8	1188.733	1208.75	62.29
16-08-2012	1200	1210	1190	1210	63000	1146.2	1178.9	1188.533	1208.35	56.28
23-08-2012	1210	1230	1180	1210	57500	1148.4	1179	1188.267	1208	56.28
24-08-2012	1200	1210	1200	1200	42000	1149.8	1178.8	1188	1207.35	53.30
27-08-2012	1200	1200	1200	1200	15500	1151.6	1178.7	1187.733	1206.8	53.30
28-08-2012	1200	1210	1200	1200	374000	1153.6	1178.4	1187.467	1206.1	53.30
29-08-2012	1200	1200	1160	1190	668500	1156	1178	1187.133	1205.2	49.99
30-08-2012	1180	1190	1150	1170	157000	1157.8	1177.2	1186.667	1204.35	44.09
31-08-2012	1150	1160	1140	1160	114500	1158.8	1176.5	1186.2	1203.45	41.46
03-09-2012	1180	1190	1170	1180	50500	1160.6	1176.1	1185.8	1202.55	48.13
04-09-2012	1190	1190	1180	1190	95000	1162.2	1175.8	1185.467	1201.7	51.13
05-09-2012	1180	1190	1150	1190	279000	1164	1175.5	1185.267	1200.9	51.13
06-09-2012	1170	1180	1160	1180	54500	1165.8	1175.3	1185	1200.1	47.92
07-09-2012	1180	1180	1170	1180	60000	1168	1175.1	1184.733	1199.4	47.92
10-09-2012	1180	1180	1170	1170	29000	1169.8	1174.8	1184.333	1198.85	44.66
11-09-2012	1170	1180	1160	1180	84000	1171.8	1174.6	1184.133	1198.35	48.43
12-09-2012	1170	1170	1160	1170	103500	1173.6	1174.3	1183.933	1197.95	45.12
13-09-2012	1160	1170	1150	1150	20500	1174.6	1173.7	1183.6	1197.5	39.33
14-09-2012	1150	1170	1150	1160	534500	1176.2	1173.1	1183.333	1197.2	43.25
17-09-2012	1170	1170	1160	1160	35000	1177.4	1172.4	1183.067	1196.7	43.25
18-09-2012	1160	1170	1150	1160	122500	1178	1171.8	1182.933	1196.2	43.25
19-09-2012	1160	1190	1160	1160	295000	1178	1171	1182.933	1195.65	43.25
20-09-2012	1160	1160	1150	1150	89000	1177.6	1170.3	1182.867	1194.95	39.79
21-09-2012	1150	1160	1140	1150	286000	1177.6	1168.9	1183	1194.35	39.79
24-09-2012	1150	1150	1140	1140	52500	1177.4	1167.4	1183.067	1193.7	36.41
25-09-2012	1150	1160	1140	1150	421500	1177.8	1166.3	1183.2	1193.1	41.74
26-09-2012	1150	1150	1130	1130	599000	1177.8	1164.9	1183.267	1192.4	35.36
27-09-2012	1130	1150	1130	1150	312500	1178.2	1163.6	1183.4	1191.9	44.50
28-09-2012	1140	1160	1130	1150	1193500	1178.4	1161.7	1183.333	1191.4	44.50
01-10-2012	1140	1140	1130	1140	164500	1178.4	1159.8	1183	1190.95	41.13
02-10-2012	1140	1140	1130	1140	330000	1178.2	1158.2	1182.667	1190.5	41.13
03-10-2012	1130	1150	1130	1140	576000	1177.8	1156.6	1182.267	1190.1	41.13
04-10-2012	1130	1130	1120	1130	124500	1177.4	1155	1181.667	1189.65	37.57
05-10-2012	1130	1140	1110	1120	401500	1176.8	1153.5	1180.8	1189.05	34.37
08-10-2012	1120	1130	1110	1130	270500	1176.4	1152.2	1179.867	1188.55	39.88
09-10-2012	1130	1140	1120	1120	460000	1175.8	1151.3	1179	1188.05	36.58
10-10-2012	1110	1120	1110	1110	45000	1174.6	1149.9	1178.133	1187.5	33.58
11-10-2012	1110	1110	1100	1110	65500	1172.8	1149	1177.4	1186.95	33.58
12-10-2012	1130	1130	1100	1100	246000	1171	1148.1	1176.667	1186.4	30.66
15-10-2012	1130	1130	1110	1110	148000	1169	1147.2	1176.133	1185.85	36.59
16-10-2012	1120	1130	1100	1100	176000	1166.4	1146.5	1175.333	1185.2	33.50
17-10-2012	1100	1110	1090	1110	671000	1164.4	1145.9	1174.6	1184.6	39.04
18-10-2012	1110	1130	1110	1120	449500	1162.6	1145.4	1173.933	1184.1	44.06
19-10-2012	1120	1120	1110	1110	51500	1160.2	1144.9	1173.267	1183.45	40.47
22-10-2012	1110	1130	1110	1110	262500	1158.8	1144.3	1172.533	1182.65	40.47
23-10-2012	1140	1140	1120	1130	460500	1157.6	1144	1171.867	1182	49.93
24-10-2012	1130	1140	1130	1130	130500	1156.2	1144.6	1171.267	1181.35	49.93
25-10-2012	1180	1200	1120	1140	189000	1155.2	1145.1	1170.8	1180.75	54.15
29-10-2012	1060	1150	1060	1140	1604500	1153.6	1146.2	1170.267	1180.25	54.15
30-10-2012	1160	1190	1150	1160	4203000	1152.4	1147.1	1169.867	1179.8	61.65
31-10-2012	1170	1180	1160	1160	460000	1151	1147.6	1169.533	1179.3	61.65
01-11-2012	1160	1170	1150	1160	122000	1150	1148.1	1169.267	1178.9	61.65
02-11-2012	1160	1170	1160	1170	106000	1149.2	1148.8	1169.067	1178.5	65.21
05-11-2012	1150	1160	1150	1150	878000	1148.2	1149	1168.6	1178.05	54.35
06-11-2012	1150	1150	1150	1150	368000	1147.2	1149.4	1168.2	1177.6	54.35
07-11-2012	1160	1210	1160	1200	1558500	1147.2	1150.4	1168	1177.4	69.21
08-11-2012	1170	1180	1160	1180	354500	1147	1151.5	1167.667	1177.1	60.70
09-11-2012	1170	1180	1160	1170	421000	1147	1152.4	1167.133	1176.75	56.93
12-11-2012	1170	1180	1160	1180	298500	1147.4	1153.1	1166.8	1176.5	59.63
13-11-2012	1160	1180	1160	1170	195500	1147.2	1153.9	1166.467	1176.15	55.86
14-11-2012	1160	1160	1150	1160	814500	1146.6	1154.4	1166.067	1175.75	52.30
19-11-2012	1150	1160	1120	1160	1622500	1146	1155	1165.667	1175.45	52.30
20-11-2012	1150	1150	1120	1130	637000	1145	1155.4	1165.2	1175	42.80
21-11-2012	1130	1150	1130	1150	504000	1144.4	1156.2	1164.867	1174.65	49.40
22-11-2012	1150	1150	1140	1150	614000	1144	1156.9	1164.533	1174.25	49.40
23-11-2012	1150	1180	1150	1150	404500	1143.4	1157.6	1164.2	1173.95	49.40
26-11-2012	1150	1160	1130	1160	667000	1143.2	1158.4	1163.933	1173.75	52.80
27-11-2012	1150	1150	1130	1150	1013000	1143.2	1158.9	1163.533	1173.5	49.24
28-11-2012	1140	1140	1140	1140	394000	1142.8	1159.5	1163	1173.2	45.90
29-11-2012	1140	1140	1140	1140	414500	1142.4	1159.9	1162.4	1172.9	45.90
30-11-2012	1150	1160	1130	1150	1884000	1142.2	1160.1	1161.933	1172.75	49.84
03-12-2012	1150	1160	1130	1130	659500	1141.6	1159.8	1161.2	1172.6	43.08
04-12-2012	1150	1160	1130	1130	615500	1141.2	1159.4	1160.6	1172.45	43.08
05-12-2012	1130	1150	1130	1140	57000	1141	1159.3	1159.6	1172.5	47.23
06-12-2012	1140	1140	1130	1130	399000	1140.8	1159.1	1158.533	1172.5	43.79
07-12-2012	1130	1140	1120	1130	398500	1140.4	1159.1	1157.667	1172.5	43.79
10-12-2012	1130	1140	1130	1130	96500	1140.4	1159.1	1156.733	1172.55	43.79
11-12-2012	1140	1140	1130	1140	167500	1140.2	1159.2	1155.8	1172.6	48.48
12-12-2012	1130	1150	1130	1150	1428000	1140.2	1159.3	1154.533	1172.55	52.72
13-12-2012	1140	1140	1140	1140	59500	1140.2	1159.3	1153.267	1172.3	48.43
14-12-2012	1140	1140	1130	1130	503500	1140	1159.1	1152.133	1172	44.52
17-12-2012	1130	1150	1120	1150	69000	1140.2	1159	1151.133	1171.75	52.73
18-12-2012	1120	1140	1090	1120	1166500	1140	1158.7	1150	1171.25	42.56
19-12-2012	1120	1120	1090	1100	114000	1139.6	1158.2	1148.867	1170.5	37.38
20-12-2012	1090	1110	1090	1110	127000	1139.2	1157.8	1147.867	1169.7	41.23
21-12-2012	1090	1110	1080	1110	216500	1139	1157.4	1147.2	1169	41.23
26-12-2012	1100	1100	1100	1100	59000	1138.8	1156.7	1146.2	1168.3	38.49
27-12-2012	1100	1100	1100	1100	69000	1138.6	1155.7	1145.533	1167.7	38.49
28-12-2012	1100	1110	1100	1100	316000	1138.6	1154.8	1144.933	1167.15	38.49
02-01-2013	1110	1120	1100	1110	21000	1138.6	1153.8	1144.333	1166.75	43.21
03-01-2013	1120	1130	1100	1110	475500	1138.8	1152.6	1143.933	1166.2	43.21
04-01-2013	1110	1120	1100	1110	350500	1138.8	1151.6	1143.533	1165.65	43.21
07-01-2013	1100	1110	1100	1100	68000	1138.4	1150.5	1143.067	1165.05	39.43
08-01-2013	1110	1150	1100	1140	2615000	1139	1149.6	1142.933	1164.7	56.01
09-01-2013	1140	1160	1110	1140	284500	1139.6	1149.2	1142.733	1164.3	56.01
10-01-2013	1140	1140	1100	1120	542000	1139.4	1148.5	1142.467	1163.75	48.33
11-01-2013	1120	1140	1120	1130	274500	1139.4	1147.8	1142.867	1163.3	51.88
14-01-2013	1140	1140	1130	1130	206000	1139.2	1147.2	1143.133	1162.9	51.88
15-01-2013	1130	1160	1130	1150	559500	1139.4	1146.5	1143.933	1162.55	58.50
16-01-2013	1160	1170	1150	1150	526500	1139.2	1145.8	1144.467	1162.2	58.50
17-01-2013	1150	1160	1140	1150	69500	1139	1145	1144.733	1161.9	58.50
18-01-2013	1150	1160	1150	1160	149000	1139	1144.5	1145.067	1161.7	61.78
21-01-2013	1160	1160	1150	1160	515500	1138.8	1144	1145.467	1161.5	61.78
22-01-2013	1150	1160	1140	1160	328500	1139	1143.6	1145.667	1161.2	61.78
23-01-2013	1160	1160	1150	1160	137500	1139.2	1143.2	1146	1160.95	61.78
25-01-2013	1160	1160	1150	1150	139000	1138.2	1142.7	1146.333	1160.55	55.84
28-01-2013	1160	1160	1140	1140	55000	1137.4	1142.2	1146.8	1160.1	50.60
29-01-2013	1140	1170	1140	1160	339000	1137.2	1142.1	1147.333	1159.65	58.90
30-01-2013	1170	1190	1170	1180	911000	1137.2	1142.3	1147.8	1159.4	65.20
31-01-2013	1190	1190	1170	1180	453000	1137.4	1142.3	1148.4	1159.2	65.20
01-02-2013	1180	1250	1180	1230	1321500	1138.8	1142.7	1149.2	1159.25	75.91
04-02-2013	1230	1270	1230	1230	866000	1140.2	1143.1	1150.067	1159.3	75.91
05-02-2013	1230	1230	1220	1230	102500	1142.2	1143.6	1151	1159.45	75.91
06-02-2013	1220	1230	1210	1230	134500	1143.8	1144.1	1152.067	1159.6	75.91
07-02-2013	1200	1260	1200	1250	511500	1145.8	1144.9	1153.2	1159.85	79.33
08-02-2013	1220	1250	1220	1250	222000	1147.8	1145.6	1154.333	1160.1	79.33
11-02-2013	1250	1250	1230	1250	256500	1149.6	1146.4	1155.467	1160.35	79.33
12-02-2013	1250	1260	1230	1260	415500	1151.8	1147.5	1156.533	1160.6	81.01
13-02-2013	1260	1270	1250	1260	215000	1154.2	1148.5	1157.733	1160.8	81.01
14-02-2013	1270	1420	1270	1400	12683500	1159.4	1150.9	1159.733	1161.65	91.83
15-02-2013	1400	1440	1380	1390	3612500	1164.2	1153.2	1161.467	1162.5	87.97
18-02-2013	1380	1380	1350	1370	1352500	1169	1155.3	1162.867	1163.15	80.68
19-02-2013	1380	1380	1330	1370	1362500	1173.8	1157.5	1164.2	1163.9	80.68
20-02-2013	1370	1410	1370	1400	3475500	1179	1160	1165.867	1164.45	83.11
21-02-2013	1400	1410	1390	1400	4301500	1184.4	1162.6	1167.533	1165	83.11
22-02-2013	1400	1410	1370	1370	756000	1189.2	1164.8	1169.133	1165.55	72.52
25-02-2013	1370	1410	1370	1390	1245500	1194.4	1167.4	1170.867	1166.15	74.82
26-02-2013	1390	1390	1370	1390	1056500	1199.4	1169.8	1172.6	1166.7	74.82
27-02-2013	1390	1400	1370	1390	846500	1204.2	1172.2	1174.267	1166.95	74.82
28-02-2013	1400	1410	1380	1400	893500	1209.4	1174.8	1176	1167.3	76.07
01-03-2013	1400	1410	1390	1410	2642500	1215	1177.5	1177.733	1167.85	77.29
04-03-2013	1410	1430	1380	1400	1871500	1220	1180.1	1179.333	1168.35	73.28
05-03-2013	1400	1400	1350	1380	719500	1225.2	1182.6	1180.867	1168.8	65.90
06-03-2013	1390	1390	1360	1390	516000	1231	1185.3	1182.467	1169.4	67.66
07-03-2013	1390	1400	1380	1390	550500	1236.6	1187.9	1184.067	1170.05	67.66
08-03-2013	1380	1390	1380	1380	300500	1242	1190.5	1185.6	1170.9	63.85
11-03-2013	1380	1390	1370	1370	956500	1247.4	1193.1	1186.933	1171.5	60.20
13-03-2013	1370	1380	1350	1350	976000	1252.4	1195.5	1187.933	1172.25	53.61
14-03-2013	1350	1360	1330	1360	660500	1257.6	1198.1	1189.067	1173.1	56.19
15-03-2013	1350	1400	1350	1390	1243500	1263.2	1200.9	1190.267	1174.05	62.87
18-03-2013	1390	1390	1360	1380	533500	1268.6	1203.7	1191.267	1175.1	59.61
19-03-2013	1380	1390	1370	1380	549500	1274	1206.4	1192.4	1176.15	59.61
20-03-2013	1370	1410	1370	1400	924000	1280	1209.2	1193.667	1177.3	63.95
21-03-2013	1410	1410	1390	1400	3062000	1285.2	1212.1	1194.8	1178.5	63.95
22-03-2013	1400	1400	1370	1380	245500	1290	1214.8	1196.133	1179.55	56.86
25-03-2013	1380	1400	1380	1390	92000	1295.4	1217.4	1197.467	1180.7	59.29
26-03-2013	1370	1390	1370	1390	371500	1300.6	1220	1198.733	1182.3	59.29
27-03-2013	1390	1390	1380	1390	5118500	1305.8	1222.5	1200.067	1183.8	59.29
28-03-2013	1400	1430	1390	1400	2191500	1310.8	1225.1	1201.267	1185.65	61.97
01-04-2013	1380	1430	1380	1410	1741000	1316	1227.6	1202.533	1187.35	64.48
02-04-2013	1420	1420	1400	1420	882500	1321.4	1230.2	1203.8	1188.9	66.84
03-04-2013	1420	1420	1410	1420	515500	1326.6	1232.8	1205.2	1190.45	66.84
04-04-2013	1410	1450	1400	1410	2412000	1331.6	1235.2	1206.533	1192	62.06
05-04-2013	1420	1430	1410	1420	478500	1336.8	1237.9	1208	1193.45	64.77
08-04-2013	1420	1420	1400	1400	194000	1341.6	1240.4	1209.333	1194.9	56.13
09-04-2013	1400	1420	1390	1410	734500	1346.8	1242.5	1210.733	1196.45	59.07
10-04-2013	1410	1410	1390	1410	619500	1352.2	1244.8	1212.2	1198.15	59.07
11-04-2013	1400	1400	1380	1380	427500	1356.6	1246.9	1213.6	1199.65	47.89
12-04-2013	1380	1390	1370	1390	974500	1360.8	1249	1215.133	1201.05	51.21
15-04-2013	1380	1390	1360	1380	1014500	1364.8	1251.1	1216.467	1202.5	47.92
16-04-2013	1380	1400	1370	1390	1332000	1368	1253.4	1217.8	1203.9	51.29
17-04-2013	1400	1420	1390	1410	1087000	1371.6	1255.9	1219.267	1205.45	57.23
18-04-2013	1410	1520	1410	1510	5793500	1377.2	1259.7	1221.467	1207.55	74.20
19-04-2013	1510	1540	1490	1510	1309500	1382.8	1263.3	1223.667	1209.75	74.20
22-04-2013	1510	1540	1500	1520	2057000	1388.2	1267	1226	1211.95	75.33
23-04-2013	1520	1520	1470	1470	500500	1392.6	1270.2	1227.933	1213.9	60.91
24-04-2013	1460	1470	1440	1460	388500	1396.8	1273.2	1229.867	1215.8	58.50
25-04-2013	1450	1500	1450	1460	1150500	1400.8	1276.3	1231.933	1217.6	58.50
26-04-2013	1470	1500	1460	1480	1394000	1405.2	1279.7	1234.067	1219.6	61.99
29-04-2013	1480	1480	1410	1410	1902500	1405.4	1282.4	1235.733	1221.15	47.06
30-04-2013	1420	1440	1400	1400	3199500	1405.6	1284.9	1237.333	1222.5	45.38
01-05-2013	1400	1420	1400	1410	192000	1406.4	1287.7	1239	1223.75	47.41
02-05-2013	1400	1410	1370	1410	735500	1407.2	1290.5	1240.733	1224.95	47.41
03-05-2013	1410	1410	1340	1340	940500	1406	1292.5	1242	1225.9	36.45
06-05-2013	1390	1390	1360	1370	513000	1405.4	1294.9	1243.533	1227	42.57
07-05-2013	1370	1400	1370	1400	852000	1406	1297.6	1245.2	1228.35	47.98
08-05-2013	1410	1420	1400	1410	461000	1406.4	1300.4	1247.067	1229.75	49.67
10-05-2013	1410	1410	1400	1410	82500	1406.8	1303.1	1248.8	1231.15	49.67
13-05-2013	1410	1410	1400	1400	113000	1407	1305.6	1250.467	1232.45	47.86
14-05-2013	1380	1400	1380	1390	772000	1406.8	1308.1	1252.133	1233.7	46.05
15-05-2013	1380	1390	1340	1340	3287000	1405.4	1310.2	1253.467	1234.65	38.26
16-05-2013	1330	1340	1310	1320	2262500	1403.8	1311.9	1254.667	1235.45	35.66
17-05-2013	1320	1340	1320	1340	534000	1403	1314.1	1256.067	1236.4	40.05
20-05-2013	1330	1340	1320	1330	777500	1401.8	1316.4	1257.467	1237.3	38.63
21-05-2013	1330	1330	1310	1330	219000	1400.6	1318.6	1258.8	1238.2	38.63
22-05-2013	1330	1360	1320	1360	1164000	1400.2	1321.1	1260.4	1239.25	45.36
23-05-2013	1360	1380	1330	1350	1717500	1399.8	1323.6	1262	1240.15	43.64
24-05-2013	1360	1370	1350	1360	685500	1400	1326.2	1263.667	1240.95	45.85
27-05-2013	1350	1360	1350	1360	242000	1400	1328.8	1265.4	1241.8	45.85
28-05-2013	1360	1370	1350	1370	644500	1399.6	1331.4	1267.133	1242.6	48.21
29-05-2013	1370	1370	1350	1350	1062000	1399	1333.8	1268.8	1243.2	44.08
30-05-2013	1350	1360	1340	1350	445000	1398.4	1336.2	1270.4	1243.9	44.08
31-05-2013	1360	1360	1350	1360	330000	1397.6	1338.8	1272	1244.65	46.72
03-06-2013	1360	1360	1340	1360	775000	1396.8	1341	1273.667	1245.3	46.72
04-06-2013	1360	1360	1340	1360	578500	1396.4	1343.2	1275.333	1246.2	46.72
05-06-2013	1360	1380	1350	1380	934000	1396.2	1345.8	1277	1247.15	52.35
07-06-2013	1390	1390	1330	1340	791000	1395.2	1347.9	1278.4	1247.85	42.65
10-06-2013	1340	1360	1300	1340	1215500	1394.2	1350	1279.733	1248.6	42.65
11-06-2013	1340	1340	1270	1280	570500	1391.8	1351.3	1280.667	1248.9	32.25
12-06-2013	1260	1320	1230	1300	131500	1389.6	1352.8	1281.6	1249.3	37.70
13-06-2013	1300	1300	1260	1290	167000	1387	1354.2	1282.467	1249.6	36.13
14-06-2013	1290	1290	1270	1280	185500	1384.2	1355.4	1283.267	1249.95	34.59
17-06-2013	1290	1290	1270	1290	40500	1381.8	1356.7	1284.067	1250.35	37.47
18-06-2013	1290	1290	1260	1280	724500	1379	1357.9	1284.933	1250.75	35.77
19-06-2013	1280	1300	1260	1280	42500	1376.6	1359.1	1285.8	1251.15	35.77
20-06-2013	1270	1270	1230	1250	271000	1373.4	1360.1	1286.133	1251.4	30.90
21-06-2013	1230	1250	1200	1250	172000	1370.2	1361.2	1286.6	1251.7	30.90
24-06-2013	1240	1240	1150	1170	1176500	1366	1361.3	1286.6	1251.7	21.74
25-06-2013	1160	1170	1140	1170	396500	1361.6	1361.2	1286.533	1251.75	21.74
26-06-2013	1170	1190	1170	1180	600500	1357.6	1361.2	1286.6	1251.75	24.96
27-06-2013	1180	1220	1180	1180	185000	1353.4	1360.7	1286.733	1251.7	24.96
28-06-2013	1160	1180	1140	1150	2407500	1348.2	1359.9	1286.667	1251.5	21.83
01-07-2013	1150	1150	1140	1150	1641000	1341	1359.1	1286.8	1251.35	21.83
02-07-2013	1130	1150	1110	1150	134000	1333.8	1358.3	1286.8	1251.2	21.83
03-07-2013	1150	1150	1110	1130	588500	1326	1357.1	1286.667	1251	19.77
04-07-2013	1130	1140	1130	1140	43500	1319.4	1356	1286.6	1250.8	23.66
05-07-2013	1140	1150	1130	1150	77500	1313.2	1355	1286.533	1250.7	27.44
08-07-2013	1130	1140	1110	1120	274000	1306.4	1353.6	1286.333	1250.55	23.65
09-07-2013	1130	1130	1090	1130	530000	1299.4	1352.3	1286.267	1250.4	27.26
10-07-2013	1110	1130	1090	1130	150500	1293.8	1349.6	1286.2	1250.25	27.26
11-07-2013	1130	1150	1130	1150	230500	1288.8	1347.2	1286.2	1250.2	34.44
12-07-2013	1150	1150	1130	1140	427000	1283.4	1344.9	1286.267	1250.1	32.70
15-07-2013	1110	1130	1110	1120	304000	1277.6	1342.4	1286.2	1249.95	29.49
16-07-2013	1130	1150	1130	1150	10500	1273.8	1339.9	1286.267	1249.95	39.13
17-07-2013	1150	1150	1150	1150	14500	1269.4	1337.4	1286.4	1250	39.13
18-07-2013	1150	1170	1150	1160	110500	1264.6	1335.3	1286.6	1250.05	42.19
19-07-2013	1160	1170	1150	1160	31000	1259.6	1333	1286.8	1250.2	42.19
22-07-2013	1150	1170	1150	1170	24500	1254.8	1330.8	1287	1250.3	45.37
23-07-2013	1160	1190	1150	1170	74500	1250.2	1328.6	1287.133	1250.4	45.37
24-07-2013	1180	1180	1170	1170	12500	1245.8	1326.3	1287.333	1250.55	45.37
25-07-2013	1150	1160	1150	1160	34500	1242.2	1323.8	1287.533	1250.65	42.45
26-07-2013	1130	1160	1130	1150	63500	1238.8	1321.3	1287.533	1250.7	39.70
29-07-2013	1130	1130	1090	1110	1193000	1234.2	1318.6	1287.467	1250.6	31.04
30-07-2013	1110	1150	1110	1120	305500	1230	1315.9	1287.6	1250.6	34.87
31-07-2013	1120	1120	1090	1110	360500	1225.6	1313.1	1287.6	1250.5	32.90
01-08-2013	1110	1120	1100	1120	585000	1220.8	1310.5	1287.667	1250.5	36.74
02-08-2013	1100	1110	1100	1110	280500	1216	1307.9	1287.733	1250.5	34.61
12-08-2013	1100	1100	1090	1100	151000	1210.8	1305.4	1287.733	1250.45	32.57
13-08-2013	1100	1110	1100	1100	409000	1205.6	1302.8	1287.733	1250.45	32.57
14-08-2013	1100	1110	1090	1110	269500	1200.4	1300	1287.733	1250.45	36.88
15-08-2013	1110	1110	1080	1110	569000	1195.6	1297.3	1287.733	1250.5	36.88
16-08-2013	1090	1100	1090	1100	390500	1190.6	1294.5	1287.667	1250.45	34.34
19-08-2013	1090	1090	1020	1020	604500	1183.8	1290.7	1287.133	1249.95	21.54
20-08-2013	1020	1030	970	990	726000	1176.4	1286.6	1286.133	1249.35	18.72
21-08-2013	990	1000	980	1000	547500	1169.2	1282.8	1285.2	1248.8	22.37
22-08-2013	990	1000	970	970	667500	1161	1278.6	1284.2	1248	19.54
23-08-2013	1010	1020	970	970	724000	1153.6	1274.4	1283.133	1247.2	19.54
26-08-2013	960	990	960	980	611500	1146.4	1270.3	1282.133	1246.4	23.29
27-08-2013	980	980	950	950	674500	1139.8	1265.8	1280.8	1245.45	20.24
28-08-2013	950	950	910	950	599500	1132.8	1261.2	1279.467	1244.4	20.24
29-08-2013	960	970	960	960	171500	1126.2	1256.6	1278.2	1243.4	24.08
30-08-2013	980	1010	970	1000	477000	1120.6	1252.4	1277.133	1242.6	37.13
02-09-2013	990	1010	980	980	121500	1114.4	1248.1	1275.933	1241.65	33.99
03-09-2013	980	1000	980	980	40500	1108.4	1243.7	1274.733	1240.8	33.99
04-09-2013	980	1000	960	1000	252500	1102.8	1239.7	1273.667	1240.05	39.89
05-09-2013	990	1000	950	960	573500	1097	1235.2	1272.4	1238.85	33.45
06-09-2013	970	970	960	960	624500	1091.2	1230.7	1271.2	1237.75	33.45
09-09-2013	970	990	970	980	63000	1087.4	1226.7	1270	1236.8	39.15
10-09-2013	1000	1040	990	1000	382500	1084	1222.8	1268.8	1235.9	44.29
11-09-2013	1090	1090	1010	1030	466500	1081	1219.3	1267.8	1235.2	50.98
12-09-2013	1030	1030	1010	1020	505000	1077.8	1215.6	1266.4	1234.5	48.87
13-09-2013	1020	1030	1010	1020	518000	1075.2	1211.7	1265	1233.8	48.87
16-09-2013	1030	1050	1030	1050	404500	1073.2	1207.1	1263.8	1233.4	55.30
17-09-2013	1050	1050	1040	1050	769000	1071.2	1202.5	1262.6	1232.9	55.30
18-09-2013	1040	1050	1020	1050	347500	1069.6	1197.8	1261.267	1232.4	55.30
19-09-2013	1080	1090	1060	1080	402500	1068.4	1193.9	1260.133	1232.05	61.36
20-09-2013	1080	1080	1010	1010	607500	1065.6	1189.4	1258.533	1231.3	45.76
23-09-2013	1020	1050	1020	1040	56000	1064	1185.2	1257.067	1230.75	51.46
24-09-2013	1050	1050	1030	1030	164500	1062	1180.7	1255.533	1230.2	49.59
25-09-2013	1030	1030	1010	1010	178000	1059.6	1176.7	1252.933	1229.55	45.99
26-09-2013	1010	1030	1000	1000	2665500	1056.6	1172.7	1250.333	1228.8	44.26
27-09-2013	1010	1020	980	1010	1080000	1054	1168.7	1247.933	1228.2	46.43
30-09-2013	1010	1030	990	990	984500	1051.4	1164.5	1245.4	1227.5	42.84
01-10-2013	1000	1010	990	990	983000	1048.2	1161	1242.667	1226.75	42.84
02-10-2013	1000	1010	1000	1000	501500	1045.2	1157.3	1240	1226.1	45.29
03-10-2013	1010	1020	1000	1000	781000	1042	1153.3	1237.533	1225.45	45.29
04-10-2013	1000	1000	1000	1000	437000	1038.8	1149.2	1234.933	1224.8	45.29
07-10-2013	1000	1000	1000	1000	185000	1035.4	1145.1	1232.333	1224.1	45.29
08-10-2013	1000	1010	1000	1010	191000	1032.2	1141.2	1229.8	1223.4	48.28
09-10-2013	1010	1020	1010	1010	69000	1029	1137.4	1227.2	1222.75	48.28
10-10-2013	1010	1040	1010	1020	53000	1026.2	1134.2	1224.6	1222.2	51.36
11-10-2013	1020	1030	1010	1030	15500	1023.8	1131.3	1222.133	1221.6	54.29
16-10-2013	1030	1030	1000	1010	702000	1021.8	1128	1219.667	1221.05	48.05
17-10-2013	1020	1030	1000	1030	518500	1020	1125	1217.267	1220.7	53.77
18-10-2013	1030	1030	1000	1010	343000	1018	1121.8	1214.733	1220.2	48.07
21-10-2013	1020	1050	1020	1030	439500	1016.2	1118.5	1212.4	1219.8	53.39
22-10-2013	1020	1070	1000	1020	1473000	1014.4	1115.2	1210.067	1219.4	50.60
23-10-2013	1030	1040	1020	1030	521500	1013	1111.9	1207.933	1219.05	53.23
24-10-2013	1030	1040	1020	1030	351500	1011.6	1108.6	1205.733	1218.7	53.23
25-10-2013	1040	1060	1040	1050	667000	1010.4	1105.4	1203.467	1218.4	58.38
28-10-2013	1050	1050	1030	1030	61000	1008.8	1102.2	1201.133	1218	52.20
29-10-2013	1030	1040	1010	1010	3050500	1007	1098.8	1198.667	1217.5	46.85
30-10-2013	1010	1030	1010	1020	1026000	1007	1095.4	1196.133	1217.1	49.63
31-10-2013	1020	1020	990	990	2111000	1007	1091.7	1193.4	1216.35	42.46
01-11-2013	1000	1000	990	1000	593000	1007	1088.1	1190.867	1215.65	45.30
04-11-2013	1000	1010	990	1000	86500	1007.6	1084.3	1188.267	1215.05	45.30
06-11-2013	1000	1010	990	1000	1660500	1008.2	1080.9	1185.667	1214.4	45.30
07-11-2013	1000	1010	990	1000	314000	1008.6	1077.5	1183.067	1213.75	45.30
08-11-2013	1000	1010	990	1000	1468000	1009.6	1074.7	1180.4	1213	45.30
11-11-2013	1000	1010	990	1000	577500	1010.6	1071.7	1177.667	1212.25	45.30
12-11-2013	1000	1000	990	990	990500	1011.2	1068.7	1174.8	1211.45	42.06
13-11-2013	990	990	970	980	1422000	1010.8	1065.7	1171.867	1210.55	39.06
14-11-2013	990	990	980	980	79500	1010.8	1062.6	1169	1209.65	39.06
15-11-2013	980	990	980	980	269000	1010.8	1059.6	1166.067	1208.75	39.06
18-11-2013	1000	1000	980	980	80500	1010.4	1056.6	1163.267	1207.85	39.06
19-11-2013	980	990	970	980	497000	1010.8	1053.9	1160.4	1207	39.06
20-11-2013	980	990	980	990	295000	1011.4	1051.3	1157.6	1206.25	44.77
21-11-2013	990	990	980	980	125000	1011.4	1049.4	1154.933	1205.35	40.67
22-11-2013	990	990	980	980	58000	1011	1047.5	1152.2	1204.35	40.67
25-11-2013	990	1000	990	990	55500	1010.2	1045.6	1149.6	1203.4	46.37
26-11-2013	980	980	960	980	1053000	1009.4	1043.6	1146.867	1202.15	42.02
27-11-2013	970	980	970	970	204000	1008.4	1041.8	1143.933	1200.85	38.16
28-11-2013	970	980	960	960	2311000	1006.6	1039.9	1140.267	1199.5	34.73
29-11-2013	960	960	960	960	13500	1004.8	1038	1136.6	1198.15	34.73
02-12-2013	980	990	980	980	59500	1003.4	1036.5	1133	1196.8	46.00
03-12-2013	980	980	970	980	6500	1001.4	1034.9	1129.733	1195.45	46.00
04-12-2013	980	990	970	980	478500	1000.8	1033.2	1126.533	1194.1	46.00
05-12-2013	970	970	960	970	489000	999.4	1031.7	1123.267	1192.65	41.52
06-12-2013	970	970	960	960	459500	998	1030	1119.8	1191.15	37.58
09-12-2013	970	970	970	970	1500	997.2	1028.4	1116.867	1189	43.37
10-12-2013	970	970	960	960	338500	996.4	1026.5	1113.933	1186.85	39.43
11-12-2013	960	970	960	970	601000	995.6	1024.8	1111	1184.85	44.82
12-12-2013	960	970	950	960	431500	995	1023.2	1108	1182.8	40.90
13-12-2013	950	950	940	940	257000	994	1021.1	1105.333	1180.5	34.42
16-12-2013	940	940	930	930	353000	992.6	1018.9	1102.4	1178.15	31.71
17-12-2013	940	940	930	930	269000	991.2	1016.6	1099.267	1175.95	31.71
18-12-2013	930	940	930	930	159000	989.8	1014.3	1096.067	1173.65	31.71
19-12-2013	940	940	940	940	39500	988.6	1012	1092.933	1171.4	37.82
20-12-2013	930	940	930	940	145000	987.2	1009.7	1089.867	1169.15	37.82
23-12-2013	930	930	920	920	83500	985.4	1007.2	1086.733	1166.75	31.32
24-12-2013	920	930	910	930	42000	983.6	1004.9	1084	1164.35	37.14
27-12-2013	920	930	910	910	256000	981.2	1002.5	1081.267	1161.9	31.41
30-12-2013	920	930	910	920	121000	979.4	1000.6	1078.467	1159.6	36.67
01-01-2014	920	930	910	920	121000	977.2	998.6	1075.733	1157.25	36.67
02-01-2014	930	950	920	920	586000	975.4	996.7	1073	1154.9	36.67
03-01-2014	920	920	920	920	359500	973.2	994.7	1070.067	1152.6	36.67
06-01-2014	915	915	905	910	37700	971	992.7	1067.133	1150.3	33.24
07-01-2014	910	910	905	905	39800	968.5	990.75	1064.1	1148.075	31.65
08-01-2014	910	910	900	905	276700	966	988.8	1061.067	1145.8	31.65
09-01-2014	905	915	905	910	167200	963.2	986.8	1058	1143.4	35.25
10-01-2014	910	920	905	910	537100	960.8	984.8	1055.067	1141.05	35.25
13-01-2014	915	945	890	900	6421400	958.6	982.8	1052.067	1138.65	31.41
15-01-2014	900	915	900	900	1787600	956.2	981.6	1049	1136.15	31.41
16-01-2014	905	910	905	905	123300	954.5	980.75	1045.967	1133.675	35.48
17-01-2014	905	905	900	905	340500	952.6	979.8	1042.933	1131.3	35.48
20-01-2014	905	915	905	910	521400	950.8	979.2	1039.8	1128.9	39.64
21-01-2014	910	930	905	920	1854500	949.2	978.7	1037	1126.55	47.00
22-01-2014	920	930	915	915	1146100	947.5	978.05	1034.167	1124.175	44.10
23-01-2014	915	920	900	900	4295900	945.5	977.55	1031.633	1121.675	36.78
24-01-2014	900	905	890	900	3061300	943.5	977.05	1028.967	1119.125	36.78
27-01-2014	895	895	880	880	693200	941.3	976.25	1026.233	1116.425	29.27
28-01-2014	880	895	880	890	155300	939.5	975.15	1023.633	1113.775	36.28
29-01-2014	880	895	880	890	564200	937.7	974.25	1020.967	1111.175	36.28
30-01-2014	885	890	885	890	176100	935.9	973.35	1018.367	1108.525	36.28
03-02-2014	890	900	890	895	567900	934.2	972.3	1015.8	1106	39.99
04-02-2014	890	900	885	895	185400	932.5	971.65	1013.433	1103.425	39.99
05-02-2014	895	900	890	895	65300	930.6	971	1011.067	1100.85	39.99
06-02-2014	900	910	900	900	424800	929	970.2	1009.267	1098.45	44.06
07-02-2014	900	910	900	900	751100	927.4	969.2	1007.467	1096	44.06
10-02-2014	910	910	900	905	1150900	925.7	967.95	1005.633	1093.625	48.14
11-02-2014	905	905	900	905	536500	924.2	966.8	1003.8	1091.2	48.14
12-02-2014	905	915	905	910	336100	923	965.7	1002.2	1088.7	52.19
13-02-2014	915	945	915	920	908300	922.2	964.4	1000.667	1085.75	59.06
14-02-2014	920	930	920	925	387900	921.5	963.15	999.167	1082.825	62.00
17-02-2014	930	945	930	935	1048300	920.6	962	997.867	1079.9	67.10
18-02-2014	940	940	920	925	1138600	919.5	960.45	996.433	1077.175	58.63
19-02-2014	925	935	925	925	295400	918.4	959.6	994.933	1074.5	58.63
20-02-2014	925	925	920	920	566500	917.4	958.4	993.6	1071.8	54.64
21-02-2014	925	935	925	930	894300	916.8	957.4	992.267	1069.05	60.44
24-02-2014	930	940	930	935	443800	916.1	956.65	990.967	1066.675	62.99
25-02-2014	935	940	930	935	72800	915.6	956	989.533	1064.35	62.99
26-02-2014	930	935	925	935	236400	914.9	955.25	988.167	1061.975	62.99
27-02-2014	920	935	920	930	160400	914.3	954.65	986.9	1059.575	58.30
28-02-2014	930	935	925	935	328100	914.2	954.1	985.467	1057.55	61.40
03-03-2014	930	935	920	935	937200	914.3	953.45	984.033	1055.375	61.40
04-03-2014	930	935	925	935	328500	914.4	952.8	982.533	1053.05	61.40
05-03-2014	935	980	935	970	2489600	915.2	952.5	981.267	1050.85	76.60
06-03-2014	975	995	975	990	706200	916.2	952.4	980.067	1048.75	81.17
07-03-2014	1000	1005	980	985	1252900	917.1	952.15	978.833	1046.675	77.12
10-03-2014	980	990	980	985	616300	918.4	951.9	977.6	1044.65	77.12
11-03-2014	985	1005	985	995	1038200	919.7	951.65	976.5	1042.925	79.49
12-03-2014	995	1010	990	1010	2283700	921.7	951.45	975.567	1041.375	82.43
13-03-2014	1015	1040	1010	1035	1059400	924	951.7	975.067	1039.85	86.03
14-03-2014	1035	1080	1010	1075	2333700	927.1	952.15	974.767	1038.575	89.68
17-03-2014	1075	1090	1050	1085	1817900	930.4	952.9	974.6	1037.35	90.35
18-03-2014	1075	1075	1045	1050	873000	933	953.1	974.133	1035.8	72.44
19-03-2014	1050	1080	1050	1060	452800	936	953.5	973.8	1034.35	74.02
20-03-2014	1060	1060	1025	1030	662500	938.5	953.5	973.333	1032.7	62.42
21-03-2014	1035	1055	1025	1030	392700	941	953.5	972.867	1031.05	62.42
24-03-2014	1035	1035	1020	1025	884100	943.3	953.25	972.3	1029.325	60.59
25-03-2014	1025	1035	1025	1025	814800	945.6	953.2	971.733	1027.7	60.59
26-03-2014	1025	1035	1025	1035	599100	948.3	953.45	971.3	1026.125	63.10
27-03-2014	1040	1050	1035	1040	132200	951.1	953.65	971.433	1024.525	64.33
28-03-2014	1040	1040	1035	1035	447000	953.7	954.1	971.733	1022.9	62.11
01-04-2014	1055	1100	1040	1055	737200	956.7	954.65	972.1	1021.375	67.02
02-04-2014	1060	1065	1050	1060	922900	959.7	955.25	972.7	1019.775	68.13
03-04-2014	1060	1065	1055	1060	417300	962.5	955.85	973.3	1018.375	68.13
04-04-2014	1060	1060	1035	1050	853300	965.2	956.35	973.767	1016.925	63.19
07-04-2014	1055	1065	1045	1060	548600	968.4	956.95	974.5	1015.825	65.85
08-04-2014	1060	1080	1050	1075	1210000	971.9	957.7	975.333	1014.7	69.43
10-04-2014	1075	1075	1000	1050	261500	975.3	958.3	975.933	1013.5	58.44
11-04-2014	1050	1060	1035	1035	111000	978.2	958.85	976.167	1012.275	53.02
14-04-2014	1045	1045	1040	1045	21600	981.3	959.5	976.6	1011.05	55.96
15-04-2014	1050	1055	1020	1035	2140800	984.2	960.05	976.967	1009.825	52.43
16-04-2014	1035	1040	1030	1035	248500	987	960.6	977.2	1008.6	52.43
17-04-2014	1035	1040	1020	1030	343700	989.7	961.1	977.667	1007.5	50.58
21-04-2014	1035	1040	1030	1035	144800	992.5	961.55	978.167	1006.425	52.39
22-04-2014	1050	1050	1030	1035	212400	995.2	962.1	978.533	1005.75	52.39
23-04-2014	1030	1030	1020	1030	264200	997.8	962.6	978.733	1005.05	50.26
24-04-2014	1025	1030	1020	1030	152000	1000.3	963	978.733	1004.3	50.26
25-04-2014	1020	1030	1020	1030	186500	1002.8	963.5	978.8	1003.55	50.26
28-04-2014	1030	1030	1015	1025	61300	1005.1	964.05	978.833	1002.925	47.83
29-04-2014	1020	1025	1020	1020	111500	1007.1	964.65	978.633	1002.275	45.46
30-04-2014	1020	1020	1005	1020	220300	1009	965.25	978.433	1001.625	45.46
02-05-2014	1020	1025	1020	1020	39000	1010.7	965.65	978.233	1001.075	45.46
05-05-2014	1020	1025	1000	1020	178300	1012.6	966.05	977.833	1000.475	45.46
06-05-2014	1020	1020	1015	1020	3600	1014.5	966.45	977.9	999.825	45.46
07-05-2014	1020	1050	1020	1020	786300	1016.5	966.95	977.767	999.325	45.46
08-05-2014	1025	1030	1020	1020	39400	1018.3	967.55	977.7	998.775	45.46
09-05-2014	1015	1035	1015	1035	86300	1020.3	968.2	977.867	998.3	56.35
12-05-2014	1030	1055	1030	1045	347400	1022.5	969.05	978.167	997.775	61.82
13-05-2014	1045	1050	1045	1045	594000	1024.7	969.8	978.4	997.3	61.82
14-05-2014	1030	1050	1030	1040	167200	1026.9	970.6	978.733	996.9	57.63
16-05-2014	1045	1055	1045	1055	69100	1029.3	971.75	979.167	996.425	65.24
19-05-2014	1055	1060	1055	1055	131800	1031.7	973	979.533	995.95	65.24
20-05-2014	1055	1060	1040	1040	887700	1033.8	974.1	979.8	995.35	53.99
21-05-2014	1035	1045	1030	1045	108800	1035.3	975.25	980.1	994.775	56.68
22-05-2014	1050	1050	1045	1050	310200	1036.5	976.35	980.433	994.175	59.23
23-05-2014	1050	1055	1035	1035	70900	1037.5	977.3	980.6	993.5	49.74
26-05-2014	1035	1035	1025	1025	4000	1038.3	978.35	980.7	992.775	44.61
28-05-2014	1035	1035	1025	1025	22500	1038.9	979.3	980.733	992.1	44.61
30-05-2014	1025	1030	1020	1030	10500	1039.3	980.5	980.733	991.5	47.74
02-06-2014	1025	1030	1020	1020	89700	1039	981.5	980.8	991.05	42.56
03-06-2014	1020	1035	1020	1035	2100	1038.2	982.65	980.833	990.625	51.12
04-06-2014	1040	1060	1040	1040	98600	1037.3	983.85	981.033	990.275	53.60
05-06-2014	1040	1055	1035	1040	74300	1037.1	985.05	981.1	989.875	53.60
06-06-2014	1040	1040	1035	1035	16200	1036.6	986.3	981.2	989.5	50.62
09-06-2014	1030	1040	1025	1040	65100	1036.8	987.65	981.267	989.2	53.41
10-06-2014	1040	1040	1035	1035	5000	1036.9	988.95	981.3	988.875	50.35
11-06-2014	1035	1035	1025	1035	51200	1037.1	990.2	981.2	988.5	50.35
12-06-2014	1025	1030	1025	1030	54600	1037.2	991.4	981.2	988.1	47.21
13-06-2014	1025	1035	1010	1035	11500	1037.2	992.75	981.367	987.775	50.53
16-06-2014	1020	1035	1015	1015	16500	1036.7	993.9	981.333	987.75	39.75
17-06-2014	1020	1030	1005	1030	8600	1036.6	995.15	981.6	987.95	48.61
18-06-2014	1030	1030	1010	1010	133700	1035.7	996.2	981.667	988	40.14
19-06-2014	1010	1030	1005	1005	36100	1034.6	997.15	981.7	988.175	38.34
20-06-2014	1005	1010	1000	1005	41800	1033.5	998	981.733	988.35	38.34
23-06-2014	1000	1005	1000	1005	583500	1032.6	998.9	981.767	988.475	38.34
24-06-2014	1005	1020	1000	1020	208700	1031.8	1000.1	981.9	988.825	47.20
25-06-2014	1000	1045	1000	1045	116100	1031.2	1001.55	982.2	989.3	58.03
26-06-2014	1035	1035	1005	1005	6700	1030.3	1002.8	982.3	989.525	42.88
27-06-2014	1025	1025	1025	1025	1500	1030.1	1004.15	982.6	989.65	49.92
30-06-2014	1025	1025	1015	1015	10200	1029.5	1005.4	982.833	989.825	46.81
01-07-2014	1015	1015	1015	1015	100	1029.1	1006.65	983.067	990	46.81
02-07-2014	1005	1025	1000	1020	318900	1028.8	1007.9	983.333	990.1	48.67
03-07-2014	1010	1015	1010	1015	12000	1028.5	1009.1	983.567	990.375	46.91
04-07-2014	1005	1015	1005	1015	3200	1028.1	1010.3	983.733	990.65	46.91
07-07-2014	1025	1035	1000	1010	222900	1027.6	1011.4	983.933	990.8	45.02
08-07-2014	1025	1030	1010	1020	448600	1027.4	1012.6	984.2	990.9	49.40
09-07-2014	1025	1030	1010	1020	448600	1027.2	1013.75	984.4	990.85	49.40
10-07-2014	1020	1040	1010	1025	538900	1027.1	1014.95	984.7	990.875	51.64
11-07-2014	1015	1040	1005	1005	529400	1026.7	1015.9	984.933	990.8	43.38
14-07-2014	1015	1025	1010	1020	95900	1026.7	1016.9	985.333	990.65	49.86
15-07-2014	1025	1030	1000	1000	1896000	1026.3	1017.65	985.6	990.4	42.82
16-07-2014	1015	1020	1015	1015	242500	1026.2	1018.45	985.833	990.225	48.67
17-07-2014	1015	1025	1005	1025	4368200	1026.3	1019.45	986.133	989.95	52.19
18-07-2014	1010	1015	1005	1010	6057000	1026.1	1020.3	986.333	989.95	46.99
21-07-2014	1010	1015	1010	1015	86700	1026	1021.25	986.633	989.825	48.82
22-07-2014	1015	1015	1000	1000	504100	1025.6	1021.95	986.9	989.675	43.92
23-07-2014	1000	1010	1000	1000	46300	1024.9	1022.6	987.1	989.625	43.92
24-07-2014	1000	1000	990	1000	129100	1024	1023.25	987.367	989.625	43.92
25-07-2014	1000	1005	995	1000	477900	1023.1	1023.9	987.567	989.575	43.92
04-08-2014	1000	1000	955	995	471700	1022.2	1024.55	987.8	989.6	42.03
05-08-2014	1000	1000	985	995	340000	1021	1025.15	988.167	989.625	42.03
06-08-2014	995	1000	985	990	92100	1019.7	1025.7	988.567	989.575	40.04
07-08-2014	990	1000	985	985	217100	1018.6	1026.2	988.933	989.5	38.09
08-08-2014	985	995	970	990	168300	1017.5	1026.4	989.333	989.45	41.17
11-08-2014	995	1030	985	1010	4476200	1016.7	1026.6	989.8	989.5	51.57
12-08-2014	1010	1015	1005	1005	341600	1016.1	1026.8	990.233	989.475	49.23
13-08-2014	1005	1005	995	1000	502000	1015.6	1026.95	990.767	989.425	46.93
14-08-2014	1000	1005	995	995	336600	1015	1026.95	991.2	989.3	44.69
15-08-2014	1000	1000	995	995	100800	1014.3	1026.8	991.767	989.125	44.69
18-08-2014	1010	1010	995	1005	101400	1014	1026.5	992.333	989.1	50.21
19-08-2014	1000	1000	995	995	59900	1013.2	1025.7	992.833	988.925	45.33
20-08-2014	1000	1040	1000	1020	2034700	1012.8	1025.05	993.5	988.975	56.66
21-08-2014	1070	1070	1000	1005	335400	1012.1	1024.6	994.067	988.85	49.97
22-08-2014	1005	1010	995	995	195200	1011.3	1023.95	994.633	988.725	46.07
25-08-2014	995	1035	990	1005	2140400	1010.6	1023.7	995.3	988.6	50.25
26-08-2014	1010	1010	995	1000	1331100	1009.9	1023.4	995.933	988.45	48.24
27-08-2014	1000	1005	995	995	506300	1009.1	1023.1	996.5	988.175	46.24
28-08-2014	995	1000	995	995	362600	1008.4	1022.8	997.067	988	46.24
29-08-2014	1000	1000	990	990	150600	1007.5	1022.35	997.667	987.9	44.12
01-09-2014	990	1000	990	990	491600	1007	1021.85	998.267	987.75	44.12
02-09-2014	990	995	990	990	144100	1006.2	1021.4	998.833	987.75	44.12
03-09-2014	995	1000	990	990	227700	1005.8	1020.75	999.4	987.7	44.12
04-09-2014	995	1020	990	1020	612800	1006.1	1020.35	1000.133	987.8	59.21
05-09-2014	1020	1035	1000	1000	4341600	1006	1019.75	1000.667	987.8	49.59
08-09-2014	1005	1005	990	995	330200	1005.8	1019.2	1001.2	987.775	47.52
09-09-2014	995	995	985	985	235000	1005.1	1018.45	1001.767	987.7	43.58
10-09-2014	985	985	975	980	215400	1003.8	1017.5	1002.3	987.6	41.73
11-09-2014	990	990	975	975	24800	1003.2	1016.75	1002.933	987.525	39.89
12-09-2014	985	990	975	975	164200	1002.2	1016.15	1003.5	987.5	39.89
15-09-2014	980	980	975	975	216300	1001.4	1015.45	1004.067	987.475	39.89
16-09-2014	975	995	970	990	1472300	1000.9	1015	1004.733	987.525	48.39
17-09-2014	985	1020	975	1000	3958200	1000.5	1014.65	1005.433	987.625	53.14
18-09-2014	990	995	990	995	151400	1000.1	1014.3	1006.1	987.7	50.63
19-09-2014	995	1000	985	985	373300	999.5	1013.8	1006.7	987.675	45.95
22-09-2014	985	990	980	985	135900	999	1013.3	1007.267	987.7	45.95
23-09-2014	985	990	980	985	436200	998.3	1012.85	1007.833	987.725	45.95
24-09-2014	995	995	980	980	290200	997.5	1012.35	1008.333	987.675	43.45
25-09-2014	980	990	975	990	103600	996.8	1011.95	1008.9	987.725	49.39
26-09-2014	985	985	950	960	836900	995.9	1011.3	1009.233	987.675	36.87
29-09-2014	965	965	950	950	123300	994.5	1010.6	1009.433	987.625	33.79
30-09-2014	950	955	945	950	189700	993.5	1009.9	1009.6	987.575	33.79
01-10-2014	955	965	950	955	262300	992.3	1009.25	1009.733	987.45	36.85
02-10-2014	955	955	940	945	299000	990.7	1008.5	1009.867	987.275	33.52
03-10-2014	950	950	940	945	21800	989.4	1007.75	1010	987.1	33.52
06-10-2014	950	960	950	955	11600	988.2	1007.1	1010.233	987.025	39.83
07-10-2014	955	955	930	935	502900	986.9	1006.25	1010.267	986.9	33.07
08-10-2014	930	930	900	925	287800	985.4	1005.15	1010.2	986.675	30.30
09-10-2014	925	940	925	930	160300	984	1004	1010.167	986.525	33.31
10-10-2014	930	935	905	925	110100	982.5	1002.8	1010.1	986.3	31.83
13-10-2014	925	925	910	915	108900	980.9	1001.55	1010	986.075	29.05
14-10-2014	920	920	910	920	238500	979.4	1000.2	1009.9	985.975	32.23
15-10-2014	920	920	895	900	1063900	977.6	998.65	1009.667	985.825	27.01
16-10-2014	900	920	900	915	198700	976.2	997.4	1009.533	985.75	35.46
17-10-2014	910	925	910	915	304500	974.7	996.1	1009.167	985.675	35.46
20-10-2014	920	925	920	925	31500	973	994.85	1008.733	985.6	40.76
21-10-2014	925	925	915	915	28000	971.2	993.65	1008.267	985.475	37.45
22-10-2014	920	925	915	925	23900	969.7	992.65	1007.867	985.5	42.48
23-10-2014	925	925	910	915	78300	968.1	991.55	1007.333	985.425	39.09
24-10-2014	910	920	910	915	41300	966.5	990.4	1006.7	985.45	39.09
27-10-2014	915	930	910	915	117000	964.7	989.35	1005.9	985.425	39.09
28-10-2014	915	915	910	910	8600	963	988.1	1004.8	985.375	37.24
29-10-2014	915	920	915	920	55800	961	986.9	1003.7	985.375	43.06
30-10-2014	920	920	910	910	136100	959.1	985.6	1002.767	985.325	39.15
31-10-2014	915	915	915	915	192400	957.5	984.4	1001.8	985.35	41.98
03-11-2014	915	915	910	910	15000	955.6	983.1	1001	985.375	39.98
04-11-2014	910	910	900	900	159800	953.6	981.75	1000.133	985.35	36.25
05-11-2014	905	915	905	910	112600	951.9	980.5	999.367	985.35	42.07
06-11-2014	915	920	915	915	9700	950.3	979.35	998.633	985.375	44.78
07-11-2014	915	915	900	905	103100	948.6	978.05	997.767	985.4	40.68
10-11-2014	910	910	905	905	79200	946.9	976.95	996.867	985.425	40.68
11-11-2014	905	910	885	895	172500	945	975.6	995.933	985.375	36.77
12-11-2014	900	905	895	900	13200	943.2	974.5	994.9	985.35	39.88
13-11-2014	900	900	900	900	1400	940.8	973.45	993.833	985.3	39.88
14-11-2014	900	900	895	895	30400	938.7	972.35	992.733	985.175	37.73
17-11-2014	900	905	895	905	29700	936.9	971.35	991.767	985.125	44.21
18-11-2014	910	910	895	895	294300	935.1	970.1	990.667	985.1	39.75
19-11-2014	900	945	895	905	232200	933.6	968.7	989.533	985.125	45.66
20-11-2014	910	910	900	905	69300	932.2	967.7	988.567	985.25	45.66
21-11-2014	910	915	900	915	938800	931	966.6	987.767	985.375	51.20
24-11-2014	920	920	915	915	24300	929.8	965.6	986.9	985.5	51.20
25-11-2014	910	915	905	915	353600	928.3	964.6	986.1	985.625	51.20
26-11-2014	910	915	905	915	567900	926.6	963.55	985.3	985.725	51.20
27-11-2014	915	920	910	915	12100	925	962.55	984.533	985.825	51.20
28-11-2014	915	915	910	910	18200	923.5	961.5	983.7	985.9	47.68
01-12-2014	910	920	900	915	121500	922.1	960.55	982.9	985.975	51.29
02-12-2014	905	920	905	915	54700	920.7	959.5	982.133	986.05	51.29
03-12-2014	920	935	900	910	2519800	919.3	958.4	981.333	986.075	47.49
04-12-2014	910	935	905	920	2407200	917.9	957.35	980.6	986.15	54.72
05-12-2014	920	935	915	925	4402200	917.2	956.55	979.933	986.225	57.84
08-12-2014	925	930	895	900	1391900	916.2	955.35	979.133	986.125	42.17
09-12-2014	800	905	800	890	230300	915	954.25	978.267	985.95	37.77
10-12-2014	890	900	875	875	829300	913.4	952.85	977.3	985.65	32.31
11-12-2014	875	885	870	880	53800	912.1	951.4	976.367	985.425	35.65
12-12-2014	880	885	875	875	136100	910.7	950.05	975.4	985.175	33.85
15-12-2014	880	885	875	885	78300	909.3	948.75	974.5	985	40.33
16-12-2014	885	885	840	855	324700	907.7	947.3	973.4	984.625	30.64
17-12-2014	855	865	855	860	255000	906.4	945.9	972.233	984.25	33.51
18-12-2014	865	870	860	865	63300	905.1	944.55	971.033	983.9	36.34
19-12-2014	865	870	855	870	193700	904	943.25	969.867	983.575	39.14
22-12-2014	865	870	855	855	238000	902.8	941.85	968.633	983.2	34.27
23-12-2014	860	865	850	855	93500	901.5	940.45	967.3	982.8	34.27
24-12-2014	855	855	840	845	1906200	900.4	939	965.9	982.35	31.27
29-12-2014	845	845	835	840	401800	898.9	937.55	964.567	981.875	29.86
30-12-2014	845	855	830	835	1498300	897.3	936	963.167	981.2	28.48
02-01-2015	835	900	825	880	198000	896.4	934.7	962.033	980.65	50.63
05-01-2015	875	880	865	865	218900	895.4	933.3	960.9	980.05	45.56
06-01-2015	860	865	855	855	21800	894	931.85	959.767	979.4	42.51
07-01-2015	850	855	820	840	987100	892.5	930.3	958.533	978.625	38.36
08-01-2015	840	850	825	825	581200	890.7	928.6	957.167	977.7	34.71
09-01-2015	830	830	820	825	1454600	888.9	926.8	955.867	976.65	34.71
12-01-2015	825	855	820	845	998600	887.6	925.3	954.6	975.5	43.08
13-01-2015	840	840	820	835	322800	885.9	923.45	953.233	974.25	40.30
14-01-2015	835	840	820	830	489200	884.3	921.7	951.833	973.15	38.94
15-01-2015	835	845	830	835	1062100	882.7	920.1	950.5	972.025	41.08
16-01-2015	835	840	830	835	279400	881.2	918.4	949.133	971.05	41.08
19-01-2015	835	840	830	830	68700	879.8	916.7	947.767	970.05	39.48
20-01-2015	830	830	815	825	250800	878.1	915	946.367	969.05	37.89
21-01-2015	825	825	820	820	99600	876.2	913.25	944.967	968.025	36.31
22-01-2015	815	840	815	825	306500	874.6	911.6	943.567	966.975	39.04
23-01-2015	825	835	820	825	219100	873	909.95	942.3	965.9	39.04
26-01-2015	825	830	820	820	24700	871.5	908.25	940.9	964.825	37.19
27-01-2015	830	835	820	835	121900	870.2	906.7	939.733	963.725	45.52
28-01-2015	825	835	825	835	6000	868.9	904.85	938.6	962.6	45.52
29-01-2015	830	835	830	830	151800	867.6	903.15	937.433	961.45	43.30
30-01-2015	830	835	825	835	13000	866.2	901.55	936.3	960.375	46.13
02-02-2015	830	840	830	830	26000	864.9	900	935.033	959.225	43.78
03-02-2015	825	830	820	825	76900	863.3	898.45	933.567	957.975	41.50
04-02-2015	825	830	820	825	191200	861.7	896.95	932.367	956.85	41.50
05-02-2015	825	825	795	800	2140500	859.4	895.2	930.867	955.675	31.88
06-02-2015	800	805	795	800	876300	857.1	893.45	929.433	954.45	31.88
09-02-2015	805	805	790	790	297100	854.6	891.45	927.933	953.225	28.78
10-02-2015	790	805	790	800	1491300	852.3	889.45	926.467	952.05	35.53
11-02-2015	800	800	795	795	157400	849.9	887.45	925	950.875	33.80
12-02-2015	795	815	795	795	1496500	847.6	885.55	923.533	949.675	33.80
13-02-2015	795	800	795	795	566600	845.2	883.65	922.1	948.475	33.80
16-02-2015	795	800	790	790	416000	842.7	881.7	920.567	947.275	31.87
17-02-2015	790	790	775	780	985300	840.1	879.7	918.967	946.025	28.38
18-02-2015	795	815	780	795	2978600	837.6	877.75	917.433	944.85	39.15
20-02-2015	800	810	795	800	752300	835.1	876.15	916.067	943.725	42.27
23-02-2015	800	800	790	790	365500	832.9	874.55	914.533	942.575	38.07
24-02-2015	795	795	790	795	131400	831	873	913.167	941.45	41.21
25-02-2015	790	790	770	780	1858900	829.1	871.25	911.6	940.25	35.40
26-02-2015	790	805	780	795	3709800	827.4	869.75	910.067	939.125	43.92
27-02-2015	785	800	785	795	971700	825.8	868.25	908.633	938	43.92
02-03-2015	790	805	790	805	1285400	824.2	866.75	907.233	936.925	49.10
03-03-2015	800	820	795	805	10695700	823.2	865.45	905.933	935.85	49.10
04-03-2015	805	815	800	815	3863400	822.3	864.35	904.7	934.75	54.03
05-03-2015	810	820	805	815	1764300	821.3	863.2	903.467	933.6	54.03
06-03-2015	810	815	800	805	1229300	820	862	902.167	932.4	48.58
09-03-2015	805	805	790	790	4558400	818.7	860.75	900.8	931.15	41.76
10-03-2015	785	805	785	785	1176100	817.3	859.4	899.4	929.8	39.76
11-03-2015	790	795	775	795	1886900	816.3	858.35	898.1	928.5	45.40
12-03-2015	795	795	785	790	39200	815.3	857.1	896.8	927.25	43.22
13-03-2015	785	800	770	800	423800	814.6	855.95	895.533	926.025	48.54
16-03-2015	800	800	790	795	458700	812.9	854.65	894.1	924.75	46.21
17-03-2015	795	810	795	800	1567500	811.6	853.5	892.733	923.575	48.85
18-03-2015	800	805	795	800	631600	810.5	852.25	891.4	922.45	48.85
19-03-2015	805	810	795	795	1250200	809.6	851.05	890.067	921.3	46.22
20-03-2015	795	805	795	800	567100	809.1	849.9	888.767	920.15	49.17
23-03-2015	800	805	795	800	1012600	808.6	848.75	887.4	919.05	49.17
24-03-2015	805	805	770	800	308000	807.7	847.65	886.1	917.875	49.17
25-03-2015	790	805	770	785	401000	806.7	846.3	884.533	916.6	40.78
26-03-2015	785	795	785	785	122100	805.8	845.05	883.067	915.325	40.78
27-03-2015	785	790	780	790	109200	804.9	843.8	881.7	914.1	44.45
30-03-2015	790	800	785	800	252000	804.2	842.7	880.333	912.9	50.98
31-03-2015	795	800	795	800	740700	803.6	841.7	879	911.725	50.98
01-04-2015	795	800	785	795	103700	803	840.55	877.667	910.525	47.72
02-04-2015	800	800	785	795	53800	802.5	839.35	876.333	909.35	47.72
06-04-2015	785	790	770	785	550800	801.7	838.15	874.967	908.1	41.57
07-04-2015	785	805	775	795	1152300	801.1	837.05	873.667	907	48.69
08-04-2015	795	800	795	795	89500	800.6	836.05	872.367	905.825	48.69
09-04-2015	790	800	790	795	1375600	799.8	835	871.067	904.75	48.69
10-04-2015	795	800	795	795	644000	799	833.95	869.567	903.7	48.69
13-04-2015	800	800	790	795	1460800	798.3	832.95	868.2	902.65	48.69
14-04-2015	790	800	790	800	224800	797.6	831.9	866.9	901.625	52.86
15-04-2015	800	800	785	785	20500	796.7	830.8	865.567	900.45	41.88
16-04-2015	785	795	785	790	155400	796	829.65	864.3	899.175	45.91
17-04-2015	795	800	795	795	557100	795.4	828.55	863.1	898.125	49.67
20-04-2015	790	795	780	785	107100	795.1	827.25	861.833	896.925	43.20
21-04-2015	795	800	785	795	991800	795	826.05	860.633	895.825	50.19
22-04-2015	800	800	785	785	116100	794.9	824.75	859.267	894.675	44.32
23-04-2015	750	790	750	790	50800	794.7	823.5	857.867	893.525	47.62
24-04-2015	785	785	695	695	3450200	792.7	821.3	855.867	891.925	21.52
27-04-2015	695	700	680	685	1524900	790.5	819.05	853.867	890.275	20.26
28-04-2015	685	700	685	690	373900	788.4	816.8	851.9	888.675	22.70
29-04-2015	700	700	685	690	596200	786.4	814.55	849.933	887.025	22.70
30-04-2015	695	695	685	685	454000	784.5	812.3	847.967	885.35	21.92
04-05-2015	685	700	680	680	149300	782.2	809.9	845.9	883.625	21.14
05-05-2015	680	685	675	675	622500	779.7	807.4	844	881.975	20.36
06-05-2015	675	685	670	675	38900	777.4	805.15	842.167	880.25	20.36
07-05-2015	675	680	675	680	152400	775.1	803.05	840.367	878.65	23.63
08-05-2015	685	685	660	675	483000	773	801.05	838.5	876.95	22.63
11-05-2015	680	690	680	685	69300	770.8	799.1	836.767	875.25	29.08
12-05-2015	685	700	685	690	76200	768.7	797.25	835.067	873.65	32.13
13-05-2015	695	700	685	690	221400	766.4	795.3	833.3	872.025	32.13
15-05-2015	690	695	690	690	91100	764.1	793.65	831.667	870.475	32.13
18-05-2015	690	690	685	685	127900	761.5	791.9	830.067	868.9	30.50
19-05-2015	690	690	685	690	58900	759	790.15	828.467	867.35	34.11
20-05-2015	700	750	695	705	169600	757	788.5	827	865.875	43.59
21-05-2015	705	705	700	705	173700	755.3	787	825.6	864.425	43.59
22-05-2015	705	725	700	715	898900	753.9	785.6	824.233	863.025	49.24
25-05-2015	705	720	705	715	79900	752.3	784.3	823	861.65	49.24
26-05-2015	715	720	710	720	296300	750.9	783.1	821.7	860.325	52.03
27-05-2015	720	735	710	735	158300	749.6	782.1	820.5	859.05	59.25
28-05-2015	730	770	725	725	254800	748.2	780.55	819.167	857.625	53.47
29-05-2015	725	735	720	720	118000	746.6	779.1	817.867	856.2	50.80
01-06-2015	715	725	705	705	155100	744.7	777.6	816.4	854.725	43.75
03-06-2015	710	710	650	685	323100	742.5	776.05	814.867	853.175	36.47
04-06-2015	685	700	680	685	52300	740.2	774.65	813.333	851.625	36.47
05-06-2015	690	695	690	695	6100	738.1	773.35	811.867	850.075	42.06
08-06-2015	700	705	670	700	98300	736.1	771.9	810.467	848.6	44.68
09-06-2015	695	700	665	685	107000	734.1	770.4	808.9	846.925	38.99
10-06-2015	680	680	665	675	231200	731.9	768.85	807.333	845.275	35.72
11-06-2015	675	685	655	675	250400	729.6	767.25	805.733	843.675	35.72
12-06-2015	680	680	670	675	719600	727.1	765.65	804.167	842.025	35.72
15-06-2015	680	680	660	665	167700	724.4	764	802.6	840.35	32.33
16-06-2015	665	675	650	670	74000	721.9	762.45	801	838.725	35.62
17-06-2015	670	685	670	670	22400	719.4	760.95	799.367	837.1	35.62
18-06-2015	670	710	655	655	639400	716.8	759.25	797.7	835.425	30.47
19-06-2015	665	665	660	665	21700	714.2	757.65	796.1	833.8	37.01
22-06-2015	670	670	665	665	39000	711.6	756.1	794.567	832.175	37.01
23-06-2015	675	675	665	665	48700	709	754.4	793	830.55	37.01
24-06-2015	680	680	675	675	59500	706.6	752.8	791.5	828.825	43.63
25-06-2015	675	700	675	675	638700	704.2	751.25	790.033	827.2	43.63
26-06-2015	675	680	675	675	101300	701.7	749.65	788.5	825.6	43.63
29-06-2015	675	675	665	675	5900	699.5	748.1	787.033	824.05	43.63
30-06-2015	670	690	670	675	148300	697.2	746.6	785.5	822.525	43.63
01-07-2015	670	700	665	675	563900	694.8	745.1	783.967	821.025	43.63
02-07-2015	675	685	675	685	16400	692.8	743.95	782.433	819.575	51.56
03-07-2015	685	690	675	685	6100	690.6	742.8	780.9	818.125	51.56
06-07-2015	685	685	665	670	583300	688.3	741.6	779.267	816.525	41.42
07-07-2015	665	690	665	665	48500	685.8	740.25	777.6	814.85	38.69
08-07-2015	665	665	660	665	62100	685.2	738.95	775.933	813.2	38.69
09-07-2015	665	675	660	660	24500	684.7	737.6	774.267	811.575	35.94
10-07-2015	665	670	660	660	55100	684.1	736.25	772.567	809.95	35.94
13-07-2015	665	670	660	670	31200	683.7	735.05	770.933	808.375	45.00
14-07-2015	665	665	650	655	341400	683.1	733.8	769.233	806.75	36.63
15-07-2015	655	660	650	655	50000	682.6	732.4	767.467	805.075	36.63
22-07-2015	660	660	650	650	68300	682.1	730.9	765.633	803.525	34.17
23-07-2015	650	655	650	655	109000	681.7	729.55	764	802.05	38.61
24-07-2015	655	660	645	655	122000	681.2	728.15	762.433	800.575	38.61
27-07-2015	655	655	640	650	33400	680.7	726.85	760.933	799.05	35.81
28-07-2015	640	650	625	630	88100	679.6	725.2	759.267	797.475	27.29
29-07-2015	635	670	635	665	362300	679.1	723.9	757.867	796.075	49.80
30-07-2015	670	670	640	665	240000	678.6	722.5	756.4	794.625	49.80
31-07-2015	665	665	650	650	200	677.8	720.95	755.033	793.2	43.16
03-08-2015	665	665	645	645	133900	677	719.25	753.6	791.8	41.19
04-08-2015	640	655	600	615	263000	675.5	717.25	751.933	790.225	31.80
05-08-2015	620	640	615	630	207600	674	715.5	750.333	788.75	39.25
06-08-2015	625	630	615	620	157600	672.3	713.8	748.767	787.275	36.40
07-08-2015	620	620	615	615	75900	670.3	712.1	747.167	785.75	35.03
10-08-2015	620	620	590	600	168300	668	710.15	745.533	784.25	31.22
11-08-2015	610	610	590	595	96300	665.5	708.2	743.9	782.65	30.05
12-08-2015	595	595	570	575	365100	662.3	705.95	742.167	780.95	25.87
13-08-2015	580	600	570	570	371600	659.2	703.7	740.1	779.175	24.94
14-08-2015	580	580	550	565	115000	656.1	701.35	738.1	777.425	24.00
18-08-2015	565	590	545	545	405300	652.9	698.8	736.033	775.525	20.67
19-08-2015	550	550	530	540	392600	650	696.25	734.033	773.65	19.92
20-08-2015	540	540	500	505	920400	646.4	693.3	731.9	771.6	15.67
21-08-2015	500	500	450	473	1925000	641.96	690.03	729.553	769.39	12.95
24-08-2015	470	470	426	452	194500	637	686.55	726.933	767.1	11.53
25-08-2015	455	470	450	470	500600	632.7	683.4	724.5	764.85	19.64
26-08-2015	470	470	453	460	70300	628.4	680.15	722.033	762.6	18.62
27-08-2015	470	480	458	458	5205400	624.06	676.83	719.52	760.315	18.42
28-08-2015	460	470	439	440	924000	619.36	673.23	716.887	757.965	16.63
31-08-2015	440	450	435	447	335400	615	669.7	714.333	755.7	19.88
01-09-2015	450	450	445	445	549900	610.5	666.2	711.8	753.375	19.65
02-09-2015	440	455	439	455	326400	606.2	662.8	709.367	751.075	24.47
03-09-2015	460	461	451	456	259300	602.22	659.51	706.907	748.83	24.96
04-09-2015	459	520	459	505	1039600	599.02	656.61	704.773	746.83	43.96
07-09-2015	510	550	510	515	387100	596.02	653.81	702.74	744.93	46.91
08-09-2015	495	545	495	530	654400	593.32	651.16	700.707	743.08	51.08
09-09-2015	530	540	525	525	116300	590.32	648.46	698.64	741.205	49.68
10-09-2015	520	530	515	525	160400	587.32	645.76	696.607	739.355	49.68
11-09-2015	480	530	480	525	67100	584.32	643.01	694.54	737.455	49.68
14-09-2015	475	555	475	550	563800	581.82	640.66	692.673	735.73	57.03
15-09-2015	535	580	535	540	438000	579.12	638.16	690.773	733.905	53.66
16-09-2015	500	555	500	550	139000	576.62	635.71	688.94	732.13	56.43
17-09-2015	545	575	545	550	27500	573.92	633.36	687.273	730.305	56.43
18-09-2015	500	550	500	530	149100	570.82	630.71	685.473	728.38	49.55
21-09-2015	535	535	535	535	600	568.12	628.21	683.773	726.48	51.15
22-09-2015	545	550	535	550	81800	565.82	625.81	682.107	724.655	55.70
23-09-2015	505	550	505	540	7900	563.32	624.26	680.407	722.78	52.21
25-09-2015	495	550	495	540	35000	560.92	622.81	678.707	720.93	52.21
28-09-2015	490	555	490	550	30700	558.72	621.41	677.073	719.105	55.45
29-09-2015	515	545	515	535	15800	556.02	619.86	675.373	717.205	49.98
30-09-2015	530	545	530	540	59700	553.72	618.41	673.773	715.355	51.69
01-10-2015	535	540	530	530	18800	551.22	616.91	672.007	713.405	48.14
02-10-2015	525	550	520	530	138200	548.82	615.46	670.207	711.43	48.14
05-10-2015	500	560	500	555	84900	546.82	614.26	668.64	709.705	56.75
06-10-2015	565	580	550	560	44400	544.92	613.06	667.073	708.055	58.24
07-10-2015	560	570	555	555	102800	543.02	611.86	665.573	706.455	56.16
08-10-2015	560	570	560	570	56100	541.82	610.71	664.073	704.905	60.71
09-10-2015	520	590	520	575	91000	540.02	609.56	662.607	703.405	62.12
12-10-2015	575	600	575	580	82200	538.32	608.46	661.107	701.88	63.53
13-10-2015	570	580	570	580	43600	536.92	607.36	659.607	700.505	63.53
15-10-2015	580	595	575	580	102500	535.62	606.31	658.04	699.105	63.53
16-10-2015	580	595	545	590	69800	535.12	605.31	656.54	697.73	66.63
19-10-2015	590	625	590	625	275000	535.02	604.51	655.34	696.505	74.74
20-10-2015	625	665	625	635	236900	535.32	603.81	654.307	695.405	76.49
21-10-2015	645	660	640	640	314000	535.82	603.06	653.34	694.33	77.34
22-10-2015	640	660	640	660	103400	537.02	602.51	652.44	693.405	80.39
23-10-2015	660	660	650	655	42800	538.22	601.86	651.54	692.48	77.58
26-10-2015	660	670	660	665	72200	540.02	601.16	650.64	691.63	79.15
27-10-2015	670	670	665	665	11400	541.92	600.56	649.773	690.555	79.15
28-10-2015	665	685	650	685	231600	544.32	600.21	649.007	689.655	82.06
29-10-2015	685	690	670	670	352600	546.82	599.86	648.14	688.73	73.74
30-10-2015	670	670	655	665	265400	549.32	599.66	647.273	687.855	71.15
02-11-2015	665	670	660	665	163300	552.52	599.46	646.373	687.055	71.15
03-11-2015	660	670	655	660	9300	556.26	599.11	645.44	686.23	68.37
04-11-2015	655	670	650	660	71900	560.42	598.71	644.507	685.305	68.37
05-11-2015	650	665	650	660	115000	564.22	598.46	643.673	684.43	68.37
06-11-2015	660	660	645	660	49900	568.22	598.31	642.84	683.58	68.37
09-11-2015	650	655	605	630	60800	571.66	597.86	641.773	682.555	51.95
10-11-2015	630	685	625	650	68300	575.86	597.61	640.773	681.63	59.02
11-11-2015	680	680	645	660	3600	580.12	597.56	639.84	680.78	62.02
12-11-2015	660	660	595	615	251400	583.52	597.01	638.64	679.73	45.76
13-11-2015	630	660	600	610	125800	586.62	596.41	637.407	678.68	44.37
16-11-2015	615	615	600	600	5100	589.5	595.86	636.173	677.555	41.64
17-11-2015	600	605	580	600	77000	591.4	595.21	634.873	676.43	41.64
18-11-2015	600	600	580	595	53100	593	594.51	633.54	675.305	40.20
19-11-2015	590	605	590	595	4700	594.3	593.81	632.207	674.105	40.20
20-11-2015	580	600	580	590	26300	595.6	592.96	630.84	672.88	38.66
23-11-2015	600	600	550	555	747600	596.2	591.76	629.24	671.505	29.98
24-11-2015	570	580	555	565	244100	597	590.66	627.673	670.155	34.50
25-11-2015	565	620	560	580	239100	597.6	589.71	626.307	668.905	40.69
26-11-2015	590	660	590	610	1185400	599	589.06	625.107	667.83	50.73
27-11-2015	620	650	590	610	202100	600.2	588.41	623.873	666.755	50.73
30-11-2015	605	605	585	595	70300	601.1	587.51	622.607	665.73	46.19
01-12-2015	595	595	570	590	127800	602.3	586.56	621.24	664.68	44.76
02-12-2015	580	590	565	575	240600	603.1	585.61	619.84	663.605	40.68
03-12-2015	580	580	560	565	39400	603.4	584.61	618.34	662.43	38.18
04-12-2015	570	570	560	560	28100	603.8	583.56	617.44	661.255	36.95
07-12-2015	550	565	550	560	53000	604.2	582.56	616.607	660.08	36.95
08-12-2015	565	565	550	550	301700	604.2	581.46	615.673	658.855	34.40
10-12-2015	550	555	540	550	266300	604.5	580.26	614.74	657.655	34.40
11-12-2015	560	580	550	555	59700	604.8	579.26	613.873	656.53	36.93
14-12-2015	560	565	550	550	10000	605.2	578.21	613.007	655.305	35.46
15-12-2015	570	575	550	560	61600	605.8	577.31	612.24	654.105	40.56
16-12-2015	570	570	565	565	90300	606	576.41	611.507	652.98	42.99
17-12-2015	565	565	550	555	783900	605.9	575.41	610.673	651.78	39.51
18-12-2015	560	560	555	555	29900	605.9	574.46	609.873	650.655	39.51
21-12-2015	550	555	545	550	190600	605.5	573.66	608.973	649.43	37.74
22-12-2015	550	555	545	555	86400	605.1	572.56	608.073	648.23	40.61
23-12-2015	545	550	545	550	32100	604.5	571.41	607.14	646.955	38.69
28-12-2015	550	560	550	560	13000	604.1	570.51	606.273	645.73	44.35
29-12-2015	555	570	555	560	110800	603.7	569.66	605.44	644.455	44.35
30-12-2015	560	595	560	595	291500	603.8	569.46	604.807	643.355	59.52
04-01-2016	590	590	575	580	71300	602.9	568.96	603.973	642.23	52.87
05-01-2016	580	600	580	590	78800	602	568.66	603.207	641.23	56.37
06-01-2016	600	615	595	605	156900	601.3	568.56	602.473	640.33	61.04
07-01-2016	600	620	595	610	311500	600.3	568.66	601.773	639.405	62.48
08-01-2016	600	605	595	605	449800	599.3	568.76	601.007	638.48	60.09
11-01-2016	605	605	595	605	204400	598.1	569.06	600.14	637.505	60.09
12-01-2016	605	620	600	610	80700	597	569.46	599.373	636.58	61.79
13-01-2016	610	615	610	615	49200	595.6	569.96	598.673	635.655	63.46
14-01-2016	615	615	600	605	25300	594.3	570.56	598.007	634.68	57.99
15-01-2016	605	620	600	600	57700	593	571.16	597.44	633.705	55.41
18-01-2016	595	605	590	590	258300	591.5	572.01	596.807	632.655	50.58
19-01-2016	595	600	590	590	75100	590.1	573.18	596.107	631.605	50.58
20-01-2016	590	600	590	600	635800	588.9	574.66	595.44	630.605	55.12
21-01-2016	605	605	595	595	135100	587.6	575.91	594.84	629.655	52.52
22-01-2016	590	595	590	595	7200	586.3	577.26	594.307	628.705	52.52
25-01-2016	600	600	600	600	2131700	585.7	578.68	593.807	627.755	54.98
26-01-2016	600	600	595	600	6300	584.7	580.28	593.307	626.755	54.98
27-01-2016	595	610	595	610	6900	583.7	581.91	592.94	625.805	59.82
28-01-2016	600	600	600	600	3600	583.4	583.46	592.473	624.83	53.62
29-01-2016	605	605	605	605	13700	583.3	584.96	592.04	623.88	56.07
01-02-2016	610	610	600	600	107300	583.3	586.4	591.673	622.955	53.05
02-02-2016	600	600	595	600	140700	583.3	587.35	591.24	621.98	53.05
03-02-2016	600	600	595	600	402300	583.4	588.2	590.807	621.005	53.05
04-02-2016	600	600	600	600	2700	583.5	588.9	590.373	620.03	53.05
05-02-2016	605	605	595	605	92300	583.8	589.7	589.907	619.08	56.22
09-02-2016	595	615	595	600	154600	584.7	590.45	589.407	618.105	52.41
10-02-2016	605	605	595	595	148200	585.3	591.15	588.873	617.08	48.84
11-02-2016	600	600	600	600	10100	585.7	591.65	588.373	616.155	52.33
12-02-2016	595	595	595	595	50000	585.4	592.2	587.84	615.18	48.75
15-02-2016	595	595	590	590	947200	585	592.6	587.273	614.155	45.40
16-02-2016	600	600	595	595	24100	585	593.05	586.673	613.205	49.16
17-02-2016	590	600	590	590	81300	585	593.65	586.04	612.18	45.77
18-02-2016	590	600	590	600	7000	585.5	594.3	585.573	611.255	52.79
19-02-2016	595	600	595	600	12900	586.2	594.8	585.14	610.305	52.79
22-02-2016	600	600	585	600	80400	587	595.4	584.707	609.83	52.79
23-02-2016	595	595	575	595	113600	587.7	595.95	584.273	609.38	48.84
24-02-2016	600	600	585	595	173100	588.6	596.4	583.84	608.905	48.84
25-02-2016	595	600	580	595	119300	589.5	597	583.34	608.43	48.84
26-02-2016	585	600	575	595	59600	590.3	597.55	582.94	607.98	48.84
29-02-2016	575	590	570	570	72600	590.7	597.95	582.373	607.43	32.49
01-03-2016	585	590	575	575	12900	591	598.4	581.873	606.93	37.03
02-03-2016	580	590	580	580	4200	591.3	598.65	581.373	606.455	41.28
03-03-2016	580	595	580	590	74900	592	598.95	580.94	606.005	48.74
04-03-2016	580	595	580	595	8700	592.8	599.35	580.573	605.605	52.02
07-03-2016	595	605	595	600	82900	593.8	599.65	580.373	605.18	55.11
08-03-2016	600	600	590	595	209400	594.6	599.85	579.907	604.705	51.54
10-03-2016	595	600	580	590	131500	595.4	599.95	579.407	604.205	48.17
11-03-2016	600	600	585	590	47200	596	600.05	579.007	603.705	48.17
14-03-2016	600	600	590	600	418900	596.8	600.25	578.707	603.28	54.99
15-03-2016	595	600	595	600	119700	596.9	600.35	578.607	602.83	54.99
16-03-2016	600	600	600	600	41000	597.3	600.1	578.407	602.305	54.99
17-03-2016	600	600	590	590	293300	597.3	599.65	578.207	601.73	47.23
18-03-2016	600	615	590	600	206800	597.2	599.25	578.107	601.155	54.19
21-03-2016	600	600	590	595	159700	596.9	598.6	578.073	600.555	50.60
22-03-2016	590	605	590	605	122100	596.9	598.1	578.14	599.98	56.77
23-03-2016	595	595	580	585	731500	596.5	597.3	578.207	599.23	44.73
24-03-2016	590	590	585	590	137300	596.1	596.55	578.34	598.555	47.71
28-03-2016	580	590	580	590	14600	595.6	595.6	578.507	597.905	47.71
29-03-2016	580	590	570	570	218400	594.9	594.6	578.673	597.23	38.15
30-03-2016	580	585	570	570	609600	594.3	593.65	578.873	596.655	38.15
31-03-2016	580	580	570	575	430900	594	592.75	579.34	596.105	41.55
01-04-2016	575	575	565	570	155500	593.6	591.85	579.987	595.48	39.23
04-04-2016	575	580	555	565	649900	592.9	590.9	580.74	594.805	37.00
05-04-2016	570	570	565	570	119600	592.4	590	581.407	594.23	40.63
06-04-2016	570	570	565	565	227700	591.8	589.05	582.107	593.68	38.26
07-04-2016	570	575	560	560	204000	591	588.35	582.787	593.105	35.99
08-04-2016	570	570	565	570	105600	590.4	587.55	583.653	592.58	43.23
11-04-2016	570	570	535	560	515700	589.4	586.55	584.407	592.055	38.54
12-04-2016	560	565	540	560	108400	588.6	586	585.173	591.505	38.54
13-04-2016	570	570	555	565	444400	587.8	585.55	585.907	590.98	42.18
14-04-2016	565	570	565	565	558700	587.1	585.2	586.633	590.53	42.18
15-04-2016	570	570	560	560	81400	586.3	584.8	587	590.005	39.47
18-04-2016	560	565	560	560	316300	585.5	584.45	587.3	589.48	39.47
19-04-2016	560	560	555	560	447600	584.7	584.1	587.5	588.955	39.47
20-04-2016	555	555	555	555	4500	583.7	583.75	587.7	588.355	36.53
21-04-2016	555	560	555	560	80800	582.9	583.8	587.933	587.78	41.24
22-04-2016	560	560	545	545	2308700	581.9	583.6	588.067	587.13	33.27
25-04-2016	560	560	550	555	445800	581	583.35	588.1	586.53	41.40
26-04-2016	555	555	545	550	641500	580.1	582.75	588.167	585.905	38.85
27-04-2016	555	560	540	550	1006200	579.3	582.15	588.167	585.28	38.85
28-04-2016	550	555	545	550	1306000	578.4	581.7	588.167	584.605	38.85
29-04-2016	550	560	550	550	157200	577.6	581.3	588.3	583.93	38.85
02-05-2016	560	560	540	545	794400	576.5	581	588.367	583.305	35.88
03-05-2016	555	560	545	545	641300	575.4	580.8	588.333	582.705	35.88
04-05-2016	545	545	540	540	365900	574.2	580.6	588.333	582.08	32.96
09-05-2016	550	550	535	540	123400	573.1	580.4	588.333	581.48	32.96
10-05-2016	545	545	530	540	115700	572	580.3	588.267	580.88	32.96
11-05-2016	560	560	530	540	206500	570.9	580.2	588.3	580.23	32.96
12-05-2016	535	555	525	530	1128900	569.6	579.95	588.233	579.605	27.04
13-05-2016	535	535	515	520	716700	568.6	579.65	588.167	578.93	22.65
16-05-2016	520	530	515	520	379500	567.5	579.25	588.1	578.28	22.65
17-05-2016	520	520	515	520	68400	566.3	578.8	587.867	577.605	22.65
18-05-2016	520	525	510	515	714900	564.8	578.4	587.567	576.905	20.57
19-05-2016	515	515	498	500	1137500	562.9	577.85	587.2	576.155	15.86
20-05-2016	505	505	498	498	76300	560.86	577.33	586.72	575.495	15.36
23-05-2016	498	500	494	494	407000	558.84	576.72	586.18	574.64	14.37
24-05-2016	494	496	480	494	645300	556.92	576.16	585.607	573.785	14.37
25-05-2016	494	496	494	496	109300	555.04	575.52	585.047	573.015	17.44
26-05-2016	500	530	496	496	680600	552.96	574.88	584.487	572.27	17.44
27-05-2016	505	505	496	496	673300	550.88	573.89	583.86	571.675	17.44
30-05-2016	500	500	496	496	1197100	548.8	573.05	583	571.005	17.44
31-05-2016	496	510	494	494	1332700	546.88	572.09	582.06	570.375	16.64
01-06-2016	494	498	490	494	306300	544.76	570.98	581.087	569.77	16.64
02-06-2016	500	500	494	496	94300	542.78	569.84	579.993	569.25	20.86
03-06-2016	500	500	492	496	873400	540.6	568.75	578.933	568.755	20.86
06-06-2016	494	500	494	494	319300	538.78	567.64	577.793	568.35	19.71
07-06-2016	498	498	494	496	484200	536.9	566.5	576.667	567.98	24.24
08-06-2016	496	525	492	505	9118900	535.2	565.4	575.467	567.68	40.50
09-06-2016	510	535	505	505	5614300	533.9	564.4	574.367	567.48	40.50
10-06-2016	515	525	515	515	990300	532.8	563.55	573.367	567.355	53.40
13-06-2016	510	515	496	500	1366800	531.3	562.65	572.267	567.33	39.55
14-06-2016	505	515	496	496	1154100	529.82	561.71	571.173	567.445	36.81
15-06-2016	500	500	498	500	423000	528.52	560.71	570.107	567.685	41.20
16-06-2016	500	500	496	498	715400	527.08	559.74	569.027	567.825	39.71
17-06-2016	498	498	488	494	439100	525.66	558.73	567.92	567.995	36.85
20-06-2016	494	505	494	496	986900	524.38	557.69	567.027	568.185	39.21
21-06-2016	505	505	496	498	141400	522.94	556.67	566.013	568.475	41.56
22-06-2016	500	515	498	500	1937700	521.74	555.57	564.947	568.74	43.90
23-06-2016	505	505	496	498	308000	520.5	554.55	564.167	569.005	42.09
24-06-2016	498	498	492	496	222200	519.12	553.46	563.407	569.21	40.29
27-06-2016	498	505	496	505	1020000	517.92	552.51	562.773	569.455	50.50
28-06-2016	500	500	498	498	437800	516.68	551.49	562.093	569.42	44.18
29-06-2016	500	515	496	505	2896000	515.58	550.54	561.493	569.37	50.81
30-06-2016	510	540	505	525	6488400	514.88	549.79	561.027	569.345	63.98
01-07-2016	525	655	525	615	19793600	516.08	549.89	561.193	569.795	84.33
11-07-2016	610	645	605	610	3504800	517.08	549.99	561.56	570.22	81.57
12-07-2016	615	645	595	615	14037500	518.48	550.19	561.893	570.67	82.20
13-07-2016	620	635	605	620	5684000	519.78	550.39	562.16	571.02	82.83
14-07-2016	620	620	605	605	1981200	520.88	550.49	562.127	571.345	74.34
15-07-2016	610	615	600	600	1987900	521.88	550.59	562.06	571.595	71.70
18-07-2016	605	615	605	605	1504700	522.98	550.69	562.127	571.87	72.75
19-07-2016	605	710	605	675	29246600	525.48	551.54	562.693	572.595	82.47
20-07-2016	685	840	680	840	37399500	531.38	553.94	564.46	574.12	90.80
21-07-2016	860	870	805	815	18155500	536.78	556.09	566.127	575.445	84.27
22-07-2016	800	965	790	900	17645900	543.98	559.09	568.393	577.245	87.55
25-07-2016	895	945	885	890	6060900	550.98	562.04	570.593	578.995	85.29
26-07-2016	885	895	840	865	7035100	557.48	564.74	572.693	580.57	79.77
27-07-2016	865	945	865	890	10232700	564.48	567.69	574.96	582.345	81.09
28-07-2016	900	915	875	900	5754500	571.88	570.74	577.26	584.145	81.60
29-07-2016	910	945	900	910	10174600	579.68	574.14	579.66	586.045	82.13
01-08-2016	910	980	910	955	16440500	588.38	577.94	582.293	588.17	84.30
02-08-2016	965	1065	960	1010	25094000	598.18	582.24	585.26	590.445	86.47
03-08-2016	1015	1090	1010	1055	16593100	608.98	586.89	588.593	592.92	87.94
04-08-2016	1055	1065	1045	1045	4790100	619.88	591.39	591.86	595.37	85.71
05-08-2016	1045	1065	1000	1040	10015000	630.72	595.79	595.127	597.72	84.56
08-08-2016	1045	1070	1040	1050	4365900	641.84	600.34	598.427	600.095	85.00
09-08-2016	1050	1060	1030	1040	3059000	652.76	604.84	601.693	602.395	82.50
10-08-2016	1050	1050	1010	1010	4872200	663.04	609.04	604.693	604.545	75.34
11-08-2016	1010	1040	995	995	10970700	673.02	612.99	607.593	606.62	71.98
12-08-2016	995	1010	940	955	8362200	682.2	616.54	609.993	608.445	63.80
15-08-2016	955	965	910	920	5159700	690.68	619.74	612.26	609.92	57.63
16-08-2016	925	970	910	955	4457200	699.9	623.39	614.693	611.52	61.62
18-08-2016	965	1030	965	995	5549100	709.92	627.34	617.293	613.295	65.62
19-08-2016	995	1005	970	970	3300700	719.4	631.09	619.693	614.845	61.32
22-08-2016	980	990	950	965	3762200	728.78	634.69	622.093	616.395	60.47
23-08-2016	970	980	940	940	3183300	737.7	638.24	624.327	617.77	56.26
24-08-2016	940	965	940	950	1719400	746.78	641.84	626.593	619.195	57.53
25-08-2016	950	965	940	945	1690500	755.58	645.39	628.793	620.495	56.65
26-08-2016	945	1015	940	975	4626100	764.98	649.44	631.26	622.02	60.58
29-08-2016	980	1040	975	1025	14386000	775.18	653.99	634.093	623.82	66.10
30-08-2016	1025	1035	925	925	20165400	783.68	657.49	636.327	625.12	50.78
31-08-2016	890	890	835	835	3877100	790.46	660.14	637.96	625.995	41.47
01-09-2016	755	755	755	755	1136200	795.56	662.04	638.993	626.47	35.28
02-09-2016	740	830	680	815	254051800	801.9	664.49	640.46	627.245	42.24
05-09-2016	820	830	765	770	75260300	807.42	666.54	641.627	627.795	38.87
06-09-2016	775	780	720	725	70708200	812	668.19	642.46	628.27	35.78
07-09-2016	725	755	700	720	92838700	816.44	669.69	643.26	628.62	35.45
08-09-2016	725	725	685	685	59077000	820.14	670.94	643.76	628.745	33.10
09-09-2016	685	705	650	675	62399200	823.68	672.09	644.26	629.045	32.44
13-09-2016	675	680	650	650	39759900	826.76	672.94	644.56	629.245	30.79
14-09-2016	645	655	615	630	49948400	829.26	673.59	644.76	629.395	29.49
15-09-2016	630	715	620	705	125921000	833.4	675.04	645.46	629.92	39.73
16-09-2016	705	760	700	735	115456600	838	676.79	646.36	630.62	43.28
19-09-2016	740	800	740	790	77804900	843.3	679.09	647.627	631.595	49.19
20-09-2016	790	830	775	815	67398900	847.3	681.69	649.027	632.72	51.65
21-09-2016	815	840	805	815	65503300	851.4	684.24	650.46	634.02	51.65
22-09-2016	825	835	790	805	32947600	855.2	686.84	651.86	635.22	50.52
23-09-2016	805	815	770	780	16769100	858.4	689.09	653.06	636.22	47.69
26-09-2016	780	820	770	815	22539800	862.6	691.74	654.527	637.245	51.76
27-09-2016	805	860	800	860	58065600	867.8	694.84	656.327	638.495	56.45
28-09-2016	870	890	855	860	31489400	872.9	697.94	658.093	639.82	56.45
29-09-2016	860	880	860	865	24250200	876.7	701.09	659.927	641.195	56.99
30-09-2016	865	865	825	830	17482700	876.5	703.94	661.46	642.47	52.13
03-10-2016	840	885	840	875	21447100	877.7	707.24	663.293	644.02	57.18
04-10-2016	880	915	875	900	48173100	877.7	710.84	665.293	645.72	59.73
05-10-2016	900	905	870	880	10358400	877.5	714.24	667.193	647.32	56.82
06-10-2016	880	905	875	895	23672500	878.1	717.79	669.193	649.045	58.45
07-10-2016	895	900	880	890	6908200	878.1	721.29	671.16	650.745	57.67
10-10-2016	890	895	880	885	4656500	877.8	724.84	673.093	652.395	56.85
11-10-2016	885	920	870	915	24964100	877.9	728.79	675.393	654.22	60.48
12-10-2016	915	930	905	905	13900900	876.9	732.64	677.593	655.945	58.71
13-10-2016	905	905	885	890	13954300	874.5	736.34	679.66	657.57	56.05
14-10-2016	890	905	885	900	7744700	871.4	740.19	681.727	659.295	57.44
17-10-2016	900	910	890	890	8973500	868.3	744.09	683.693	660.97	55.55
18-10-2016	890	900	875	890	8251800	865.3	748.01	685.627	662.67	55.55
19-10-2016	890	905	885	890	10677600	862.1	751.97	687.593	664.345	55.55
20-10-2016	890	900	870	875	8322000	858.8	755.78	689.493	665.97	52.34
21-10-2016	885	890	875	890	5832600	856.4	759.72	691.493	667.62	55.13
24-10-2016	890	955	890	950	33099200	855.5	764.26	693.827	669.57	64.18
25-10-2016	960	965	940	950	13011800	855.4	768.8	696.16	671.345	64.18
26-10-2016	950	950	935	945	7737700	855.9	773.29	698.46	673.17	62.96
27-10-2016	945	985	940	970	15648400	856.2	778.05	700.993	675.07	66.42
28-10-2016	980	1015	955	960	27198300	855.5	782.71	703.393	676.845	63.85
31-10-2016	970	970	940	955	14463500	855.2	787.3	705.793	678.57	62.55
01-11-2016	955	955	930	940	16819400	854.7	791.74	708.027	680.245	58.68
02-11-2016	940	940	895	925	18892500	854.4	796.05	710.293	681.845	55.02
03-11-2016	930	970	920	925	20708500	853.9	800.34	712.527	683.42	55.02
04-11-2016	920	935	915	925	4673200	853.5	804.54	714.76	684.97	55.02
07-11-2016	925	930	905	920	5992300	852.4	808.69	717.093	686.545	53.62
08-11-2016	930	960	910	935	18469500	850.6	812.89	719.527	688.22	57.13
09-11-2016	950	955	870	925	16569000	850.6	817.14	721.86	689.895	54.19
10-11-2016	925	935	910	920	26048400	852.3	821.38	724.193	691.545	52.73
11-11-2016	880	885	855	880	14366100	854.8	825.18	726.293	692.945	42.78
14-11-2016	880	880	835	855	10836500	855.6	828.75	728.193	694.245	37.96
15-11-2016	855	865	820	825	7073700	856.7	832.06	729.927	695.395	33.14
16-11-2016	840	855	835	840	3633100	859	835.5	731.793	696.595	37.42
17-11-2016	840	855	825	830	3861200	861.2	838.82	733.527	697.745	35.77
18-11-2016	810	850	805	805	3155900	863.6	841.87	735.16	698.72	31.99
21-11-2016	810	840	810	830	2718900	866.7	845.19	736.96	699.87	38.95
22-11-2016	830	855	810	815	10358600	870	848.38	738.627	700.92	36.53
23-11-2016	815	830	800	805	7638900	873.5	851.38	740.227	701.945	34.97
24-11-2016	800	825	770	825	24582600	875.9	854.65	741.993	703.07	40.44
25-11-2016	825	825	800	800	3838800	877.2	857.6	743.593	704.07	36.33
28-11-2016	800	810	785	785	2800500	877.1	860.2	745.093	704.995	34.09
29-11-2016	785	815	780	800	6442800	876.8	862.05	746.727	705.97	38.19
30-11-2016	800	825	800	805	6101900	876.6	864	748.36	706.995	39.55
01-12-2016	830	850	805	820	8461600	876.9	866.05	750.193	708.12	43.53
02-12-2016	820	845	820	830	6210000	877.9	868.15	752.027	709.27	46.09
05-12-2016	835	845	805	805	4419600	877.7	870.15	753.727	710.32	41.08
06-12-2016	810	845	805	825	9046900	877	872.4	755.56	711.495	46.12
07-12-2016	825	860	820	835	10179200	876.5	874.7	757.46	712.695	48.49
08-12-2016	840	870	840	850	7059500	876.2	876.45	759.46	713.995	51.91
09-12-2016	855	855	835	835	2909100	876.3	876.4	761.393	715.17	48.45
13-12-2016	840	850	840	845	4067200	875.7	876.7	763.393	716.395	50.81
14-12-2016	850	850	820	825	2543200	874.2	875.95	765.293	717.52	46.25
15-12-2016	815	830	810	825	2242100	873.1	875.3	767.193	718.67	46.25
16-12-2016	825	825	795	795	4010100	871.1	874.6	768.893	719.67	40.01
19-12-2016	795	815	785	795	2349700	869.2	873.65	770.593	720.67	40.01
20-12-2016	795	810	785	790	1659000	867.3	872.55	772.327	721.645	39.00
21-12-2016	785	800	785	795	2620000	864.9	871.4	774.16	722.77	40.62
22-12-2016	795	795	770	790	2992800	862.6	869.75	775.96	723.845	39.49
23-12-2016	795	795	780	780	1647900	860.4	867.45	777.693	724.845	37.25
27-12-2016	780	795	765	780	3521200	858	864.7	779.46	725.795	37.25
28-12-2016	780	805	780	805	827500	856.3	862.3	781.493	726.845	46.11
29-12-2016	805	840	800	825	6095600	855	860.15	783.673	727.97	51.95
30-12-2016	830	845	825	845	14536700	854.1	858.1	786.013	729.22	56.97
03-01-2017	840	845	820	845	3765100	853.5	856.15	788.353	730.495	56.97
04-01-2017	850	855	845	845	3345400	852.6	854.5	790.68	731.77	56.97
05-01-2017	845	845	830	835	1680000	850.3	852.9	792.94	732.945	53.48
06-01-2017	835	845	820	840	1244800	848.1	851.75	795.233	734.145	54.96
09-01-2017	845	910	840	890	33948100	847	851.45	797.86	735.595	66.49
10-01-2017	895	905	875	880	4290400	845.2	850.7	800.433	737.045	63.02
11-01-2017	885	920	880	910	14395000	844.2	849.85	803.207	738.595	68.36
12-01-2017	910	915	880	880	6799700	842.7	848.95	805.767	740.02	59.16
13-01-2017	885	900	880	880	9676400	841.5	848.1	808.327	741.395	59.16
16-01-2017	885	920	865	875	19230000	840.5	847.45	810.867	742.845	57.66
17-01-2017	880	895	865	875	2547300	839.5	846.7	813.393	744.27	57.66
18-01-2017	880	900	875	900	13404100	839	846.25	816.027	745.82	63.09
19-01-2017	900	910	875	885	6131100	838.3	845.35	818.56	747.395	58.26
20-01-2017	900	960	900	950	39216400	838.6	844.6	821.46	749.295	69.24
23-01-2017	950	970	940	965	9636200	839.4	845	824.56	751.245	71.13
24-01-2017	960	990	950	965	18906300	840.3	846.3	827.687	753.22	71.13
25-01-2017	965	975	955	970	7603400	842.1	848.45	830.82	755.245	71.80
26-01-2017	975	975	950	975	5922800	844.5	850.05	834	757.27	72.48
27-01-2017	960	975	955	955	1185400	847.1	851.9	837.073	759.22	65.60
30-01-2017	955	960	925	940	6714400	849.1	854.05	840.033	761.12	60.93
31-01-2017	940	980	925	980	7433600	852.1	856.65	843.247	763.17	67.56
01-02-2017	960	975	945	955	4899300	855.1	859.35	846.28	765.145	60.64
02-02-2017	950	1000	945	995	12035700	858.4	862.55	849.593	767.32	66.55
03-02-2017	1000	1010	965	980	13140200	861.7	865.85	852.82	769.395	62.74
06-02-2017	1000	1030	980	1025	15637700	866.1	869.8	856.287	771.695	68.55
07-02-2017	1025	1075	1015	1040	21606700	870.4	873.15	859.9	774.095	70.22
08-02-2017	1040	1060	995	1000	12748800	874.4	875.8	863.2	776.295	60.94
09-02-2017	1000	1050	1000	1030	7395800	879.3	878.2	866.567	778.645	64.71
10-02-2017	1030	1075	1030	1065	13888000	884.6	880.7	869.567	781.195	68.52
13-02-2017	1065	1095	1025	1070	18529700	889.9	883.25	872.633	783.745	69.04
14-02-2017	1070	1170	1070	1085	32406000	895.2	886.05	875.767	786.445	70.59
16-02-2017	1085	1115	1080	1080	12400400	900.2	889.05	878.833	789.07	69.34
17-02-2017	1080	1090	1060	1080	5591800	905.7	891.7	882	791.72	69.34
20-02-2017	1080	1130	1075	1115	26418700	911.5	894.25	885.433	794.545	73.19
21-02-2017	1130	1145	1060	1070	27685300	916.2	896.35	888.533	797.145	62.35
22-02-2017	1075	1090	995	1015	27957600	919.5	897.85	890.8	799.47	52.17
23-02-2017	1015	1020	980	995	18204600	922.7	899.5	891.833	801.72	49.04
24-02-2017	990	1015	975	1000	15766700	925.8	900.75	893.067	803.995	49.85
27-02-2017	1000	1000	965	970	12318900	928.7	901.45	893.533	806.145	45.20
28-02-2017	970	1000	965	990	16668900	932	902.55	894.2	808.395	48.64
01-03-2017	970	995	965	970	10090500	935.5	903.3	894.9	810.545	45.56
02-03-2017	990	1035	980	1010	42480600	939.8	904.5	895.7	812.895	52.09
03-03-2017	1010	1020	980	985	8141300	943.7	905.5	896.267	815.17	48.20
06-03-2017	985	995	975	985	7629400	947.5	906.2	896.767	817.495	48.20
07-03-2017	985	985	950	960	13249200	950.9	906.75	896.8	819.695	44.36
08-03-2017	960	970	945	950	3152200	954.3	907.35	896.4	821.845	42.89
09-03-2017	950	975	950	970	7221800	958.1	908.05	895.833	824.12	46.70
10-03-2017	980	1025	975	1005	29773800	962.1	909.2	895.567	826.645	52.65
13-03-2017	1010	1035	995	1030	26015800	966.2	910.6	895.5	829.305	56.40
14-03-2017	1035	1060	1020	1050	39107500	970.3	912.2	895.5	832.085	59.19
15-03-2017	1060	1060	1025	1025	19268000	973.9	913.7	895.4	834.74	54.50
16-03-2017	1025	1045	1000	1005	14302700	977.1	914.85	895.367	837.285	51.02
17-03-2017	1005	1030	1005	1030	21068000	981	915.65	895.6	839.955	54.90
20-03-2017	1030	1035	1025	1025	6194300	984.7	916.4	896.067	842.6	53.98
21-03-2017	1025	1035	1010	1020	5931200	987.3	917.15	896.733	845.22	53.02
22-03-2017	1020	1020	990	1005	7797600	989.8	917.5	897.067	847.775	50.15
23-03-2017	1000	1020	1000	1015	9452600	991.9	918.05	897.2	850.38	52.02
24-03-2017	1015	1030	1010	1010	6401900	994.5	918.6	897.467	852.95	50.99
27-03-2017	1010	1015	995	1000	13513700	996.9	919.2	897.7	855.47	48.91
29-03-2017	1005	1005	985	985	8997300	999.1	919.8	898	857.925	45.88
30-03-2017	995	1025	980	1020	16161500	1002	920.75	898.467	860.545	53.16
31-03-2017	1025	1060	1020	1040	33735700	1004.8	921.9	899.1	863.22	56.74
03-04-2017	1040	1110	1040	1095	54004700	1009	923.65	899.9	866.17	64.73
04-04-2017	1105	1110	1070	1080	11637000	1011.6	925.1	900.267	868.995	61.40
05-04-2017	1080	1110	1070	1075	9483200	1013.8	926.6	901.267	871.87	60.29
06-04-2017	1080	1095	1070	1085	30675600	1016.2	928.25	902.933	874.815	61.78
07-04-2017	1085	1160	1075	1155	42557200	1019.9	931	905.6	878.09	70.22
10-04-2017	1160	1225	1160	1215	45235000	1024.7	934.6	908.267	881.675	75.26
11-04-2017	1215	1240	1165	1165	30316800	1028.9	938	910.9	885.03	65.33
12-04-2017	1165	1210	1165	1170	8804600	1033.5	941.3	913.867	888.4	65.82
13-04-2017	1175	1210	1150	1155	12392200	1037	944.55	916.767	891.685	62.97
17-04-2017	1155	1200	1090	1190	27444200	1041.7	948.4	920.133	895.135	66.60
18-04-2017	1200	1240	1190	1200	43731100	1045.8	952.1	923.633	898.645	67.58
20-04-2017	1190	1205	1170	1185	5424100	1049.9	955.8	927.2	902.09	64.53
21-04-2017	1185	1255	1180	1255	48898300	1054.5	960.3	931.367	905.84	71.09
25-04-2017	1255	1275	1240	1260	7456000	1058.9	964.65	935.067	909.65	71.50
26-04-2017	1270	1300	1260	1265	15658600	1064.2	969.3	938.6	913.45	71.92
27-04-2017	1275	1280	1225	1235	19489600	1068.3	973.8	941.567	917	65.61
28-04-2017	1245	1275	1215	1270	11761200	1072.4	978.5	944.6	920.275	69.03
02-05-2017	1270	1315	1270	1300	21159000	1077	983.45	947.833	923.725	71.63
03-05-2017	1300	1315	1260	1270	13143000	1080.7	987.95	950.933	927	65.69
04-05-2017	1280	1335	1280	1320	33030800	1085.5	992.85	954.533	930.5	70.13
05-05-2017	1320	1335	1295	1305	4562600	1090	997.85	957.8	934	67.31
08-05-2017	1310	1330	1305	1315	12569800	1094	1002.75	960.833	937.575	68.23
09-05-2017	1315	1320	1220	1275	15443700	1098.1	1007.15	963.6	940.925	60.88
10-05-2017	1275	1320	1230	1295	14070800	1103.7	1011.6	966.467	944.025	63.02
12-05-2017	1295	1305	1275	1285	7992800	1109.5	1016.1	969.5	946.25	61.22
15-05-2017	1280	1285	1240	1240	5342900	1114.3	1020.05	971.933	948.375	53.74
16-05-2017	1240	1270	1225	1245	6871100	1119.8	1024.25	974.233	950.1	54.41
17-05-2017	1250	1250	1220	1240	9586000	1124.8	1028.4	976.633	951.85	53.58
18-05-2017	1190	1255	1180	1235	6475300	1130.1	1032.8	978.9	953.7	52.71
19-05-2017	1245	1315	1230	1315	15642600	1136.2	1038	981.733	955.825	63.02
22-05-2017	1310	1355	1260	1260	13788200	1141.7	1042.7	984.233	957.625	54.26
23-05-2017	1260	1295	1250	1285	10171200	1147.7	1047.6	986.7	959.5	57.18
24-05-2017	1285	1285	1250	1275	2523000	1154	1052.45	989.167	961.1	55.65
26-05-2017	1260	1285	1260	1275	2177000	1160.5	1057.4	991.733	962.425	55.65
29-05-2017	1275	1315	1275	1300	4632000	1167.1	1062.6	994.4	963.65	58.84
30-05-2017	1300	1305	1285	1300	3303400	1173	1067.55	997.133	964.925	58.84
31-05-2017	1295	1295	1265	1280	2912900	1178	1072.1	999.733	966.125	55.16
02-06-2017	1275	1300	1270	1285	3933600	1182.7	1076.5	1002.367	967.3	55.90
05-06-2017	1300	1300	1270	1270	1633600	1187.6	1080.75	1005	968.45	53.06
06-06-2017	1270	1280	1205	1230	14469000	1192.1	1084.6	1007.267	969.55	46.31
07-06-2017	1230	1240	1190	1200	7770500	1195.5	1088.25	1008.933	970.575	42.00
08-06-2017	1200	1215	1160	1180	7105600	1198.6	1091.65	1010.467	971.7	39.37
09-06-2017	1160	1245	1160	1230	6897000	1202.8	1095.05	1012.367	973.25	48.12
12-06-2017	1230	1240	1215	1240	2494600	1207.5	1098.65	1014.167	974.675	49.69
13-06-2017	1230	1240	1215	1220	5749800	1211.6	1101.75	1015.9	975.8	46.66
14-06-2017	1220	1230	1200	1220	6986600	1215.8	1105.15	1017.667	977.05	46.66
15-06-2017	1220	1240	1215	1225	7498300	1220.3	1108.6	1019.567	978.35	47.58
16-06-2017	1225	1225	1185	1190	4284400	1224.4	1111.75	1021.333	979.6	42.07
19-06-2017	1200	1200	1160	1160	6444100	1227.2	1114.6	1022.9	980.65	38.01
20-06-2017	1200	1200	1155	1160	5313900	1229.6	1117.2	1024.467	981.725	38.01
21-06-2017	1165	1180	1150	1165	4898300	1231	1120	1026.1	982.675	39.14
22-06-2017	1170	1185	1165	1170	4883100	1232.8	1122.2	1027.667	983.4	40.32
03-07-2017	1170	1250	1170	1245	11579200	1236.2	1125	1029.8	985	54.54
04-07-2017	1245	1255	1220	1230	3606400	1239.1	1127.65	1031.867	986.975	51.88
05-07-2017	1225	1250	1190	1215	8955000	1240.3	1130.1	1034.1	989.275	49.29
06-07-2017	1220	1275	1215	1275	17076200	1241.5	1133.1	1036.9	991.575	58.26
07-07-2017	1280	1300	1250	1265	12286100	1243.5	1136.2	1039.833	994.05	56.47
10-07-2017	1270	1270	1235	1235	3183600	1244.8	1139.15	1042.467	996.6	51.36
11-07-2017	1235	1255	1230	1230	3397400	1246.3	1141.65	1045.133	999.15	50.54
12-07-2017	1230	1250	1220	1240	6070200	1247.3	1144.5	1048.033	1001.925	52.19
13-07-2017	1240	1265	1200	1210	8383900	1247.5	1146.65	1050.567	1004.6	47.12
14-07-2017	1205	1235	1200	1225	2268400	1248.3	1149.1	1053.3	1007.475	49.75
17-07-2017	1225	1245	1225	1240	5934100	1248	1151.25	1056.2	1010.525	52.30
18-07-2017	1240	1245	1230	1235	2118900	1247.5	1153.2	1058.933	1013.175	51.36
19-07-2017	1235	1240	1215	1230	3970900	1246.8	1155.5	1061.8	1015.65	50.39
20-07-2017	1225	1255	1220	1250	3551600	1247.1	1157.7	1064.9	1017.95	54.13
21-07-2017	1250	1250	1225	1245	2870800	1246.6	1159.5	1067.867	1020.1	53.05
24-07-2017	1235	1265	1225	1260	4627900	1245.8	1161.4	1070.9	1022.325	55.89
25-07-2017	1260	1295	1245	1285	11273600	1246.1	1163.4	1074	1024.725	60.20
26-07-2017	1285	1310	1270	1295	20206300	1245.6	1165.55	1077.1	1027.3	61.81
27-07-2017	1300	1320	1295	1320	15367600	1245.9	1167.95	1080.533	1029.825	65.55
28-07-2017	1320	1330	1315	1320	11157200	1246	1170	1083.833	1032.125	65.55
31-07-2017	1310	1325	1270	1290	3008300	1246.3	1172.2	1086.867	1034.275	57.68
01-08-2017	1290	1330	1290	1320	11472800	1246.8	1175.25	1090	1036.55	62.53
02-08-2017	1325	1330	1280	1290	3725800	1246.9	1178.2	1093.033	1038.85	55.66
03-08-2017	1290	1300	1275	1280	1976400	1247.7	1181	1095.933	1040.875	53.55
04-08-2017	1270	1305	1250	1285	6445700	1248.5	1184.15	1099	1042.8	54.48
07-08-2017	1285	1310	1260	1265	2192600	1249	1186.9	1101.933	1044.725	50.15
08-08-2017	1265	1295	1265	1295	6175000	1250.2	1190.15	1105.267	1046.725	55.82
09-08-2017	1290	1320	1290	1310	5463400	1250.1	1193.15	1108.7	1048.825	58.37
10-08-2017	1310	1385	1310	1385	33234600	1252.6	1197.15	1112.667	1051.325	68.23
11-08-2017	1350	1380	1325	1330	5537200	1253.5	1200.6	1116.233	1053.4	57.48
14-08-2017	1330	1390	1330	1385	11165400	1255.7	1204.85	1120.2	1055.8	63.65
15-08-2017	1385	1410	1385	1400	7579300	1258.2	1209.35	1124.333	1058.35	65.13
16-08-2017	1400	1420	1400	1420	2911700	1260.6	1213.85	1128.6	1060.95	67.07
18-08-2017	1410	1420	1390	1405	2434900	1262.7	1217.85	1132.6	1063.525	64.19
21-08-2017	1405	1415	1375	1385	3099300	1264.8	1221.4	1136.333	1066	60.47
22-08-2017	1385	1410	1385	1400	5004400	1267.1	1224.9	1140.033	1068.55	62.24
23-08-2017	1410	1440	1405	1430	11890200	1270.3	1228.95	1143.933	1071.325	65.56
24-08-2017	1430	1440	1365	1370	9283400	1273.1	1232.6	1147.433	1073.725	55.12
25-08-2017	1380	1380	1350	1370	6044900	1276.5	1236	1151	1075.825	55.12
28-08-2017	1385	1390	1370	1380	4402700	1280.5	1239.55	1154.6	1077.975	56.46
29-08-2017	1380	1415	1375	1405	7269700	1284	1243.4	1158.033	1080.275	59.70
30-08-2017	1405	1415	1360	1390	7245500	1287	1247.25	1161.433	1082.375	56.96
31-08-2017	1370	1390	1355	1385	8740500	1290.3	1250.95	1164.6	1084.5	56.04
04-09-2017	1380	1380	1350	1360	7642700	1293.1	1254.45	1167.8	1086.525	51.55
05-09-2017	1360	1380	1350	1370	5348900	1296	1258.15	1171.067	1088.675	53.16
06-09-2017	1350	1375	1350	1360	1950300	1299.4	1261.9	1174.3	1090.85	51.32
07-09-2017	1360	1390	1350	1375	5345700	1303.7	1265.45	1177.633	1093.1	53.90
08-09-2017	1375	1375	1355	1360	2135500	1307.7	1268.65	1180.7	1095.275	50.99
11-09-2017	1360	1385	1355	1370	4441500	1311.8	1271.4	1183.933	1097.525	52.82
12-09-2017	1360	1385	1360	1370	5320700	1315.8	1274.3	1186.733	1099.7	52.82
13-09-2017	1370	1380	1355	1360	3724000	1318.1	1277.15	1189.367	1101.875	50.63
14-09-2017	1360	1365	1340	1355	5726200	1320.6	1279.85	1191.967	1104.05	49.52
15-09-2017	1350	1380	1340	1380	13032900	1323.9	1282.1	1194.7	1106.55	54.84
18-09-2017	1380	1395	1355	1355	1895700	1325.5	1283.5	1197.233	1109.05	49.25
19-09-2017	1355	1370	1350	1360	2068800	1327.4	1285.45	1199.933	1111.725	50.34
20-09-2017	1360	1370	1345	1350	10521300	1329.7	1287.25	1202.667	1114.275	48.11
22-09-2017	1350	1355	1285	1300	12944800	1331.1	1288.7	1204.8	1116.625	38.86
25-09-2017	1300	1325	1270	1280	6439000	1331.9	1289.6	1206.967	1119	35.88
26-09-2017	1280	1310	1280	1305	3619500	1333.8	1290.65	1209.033	1121.375	41.87
27-09-2017	1305	1315	1255	1305	3264500	1335.4	1291.85	1211.2	1123.825	41.87
28-09-2017	1270	1315	1270	1300	2991800	1336.6	1292.3	1213.033	1126.3	40.98
29-09-2017	1300	1310	1290	1295	1892600	1337.8	1292.65	1214.733	1128.65	40.07
02-10-2017	1270	1315	1270	1290	995800	1339	1292.9	1216.667	1131.1	39.13
03-10-2017	1280	1295	1250	1270	12260600	1339.4	1293.25	1218.267	1133.525	35.53
04-10-2017	1300	1310	1270	1300	4352200	1340.5	1293.55	1219.833	1136.025	43.86
05-10-2017	1300	1310	1275	1280	3571400	1340.9	1293.35	1221.233	1138.4	40.14
06-10-2017	1250	1280	1250	1275	4795000	1340.7	1293.4	1222.5	1140.675	39.24
09-10-2017	1300	1300	1270	1275	2283000	1340.3	1292.95	1223.8	1142.9	39.24
10-10-2017	1275	1275	1250	1255	6261100	1339	1292.45	1224.967	1145.15	35.56
11-10-2017	1240	1255	1235	1240	4537600	1337.4	1291.7	1225.8	1147.225	33.05
12-10-2017	1240	1255	1220	1240	5605000	1336.4	1291.35	1226.933	1149.25	33.05
13-10-2017	1200	1250	1200	1205	8719300	1334.1	1290.45	1228.2	1151.025	27.76
16-10-2017	1220	1220	1175	1180	10080600	1331.9	1289.4	1229.433	1152.75	24.71
17-10-2017	1160	1250	1160	1240	11265200	1331.1	1289.4	1231.033	1154.725	41.34
18-10-2017	1210	1260	1210	1225	3987100	1329.9	1289.2	1232.733	1156.725	39.02
19-10-2017	1225	1245	1225	1235	2779400	1329.3	1289.15	1234.367	1158.775	41.39
20-10-2017	1240	1245	1225	1225	1333800	1327.9	1289.05	1236.067	1160.925	39.73
23-10-2017	1205	1240	1205	1215	1292700	1326	1288.05	1237.433	1163.025	38.09
24-10-2017	1190	1230	1190	1215	1834300	1322.6	1287.6	1238.967	1165.15	38.09
25-10-2017	1225	1235	1215	1235	3064400	1320.7	1287.1	1240.633	1167.35	43.50
26-10-2017	1190	1245	1190	1230	4262900	1317.6	1286.65	1242.433	1169.55	42.50
27-10-2017	1190	1240	1190	1220	3175800	1314	1286.1	1244.233	1171.75	40.50
30-10-2017	1215	1235	1205	1230	12902700	1310.2	1285.4	1245.967	1174	43.38
31-10-2017	1245	1255	1230	1240	12563000	1306.9	1284.8	1247.533	1176.175	46.18
01-11-2017	1245	1295	1245	1280	26076200	1304.8	1284.8	1249.2	1178.45	55.65
02-11-2017	1285	1290	1250	1275	10299600	1302.3	1284.7	1250.7	1180.6	54.36
03-11-2017	1275	1285	1265	1280	5278800	1299.3	1284.8	1252.4	1182.775	55.47
06-11-2017	1280	1295	1270	1280	4388600	1297.5	1285.3	1254.233	1184.95	55.47
07-11-2017	1280	1285	1270	1275	2758600	1295.6	1286.05	1255.867	1187.15	53.95
08-11-2017	1275	1280	1235	1235	3163000	1292.7	1286.6	1257.267	1189.125	43.64
09-11-2017	1235	1255	1225	1235	4934000	1289.3	1286.65	1258.7	1190.85	43.64
10-11-2017	1235	1235	1220	1225	1914500	1286	1286.5	1260.167	1192.575	41.35
13-11-2017	1225	1235	1220	1225	3472700	1282.8	1286.55	1261.567	1194.15	41.35
14-11-2017	1225	1240	1215	1220	4066800	1280	1286.55	1262.967	1195.85	40.13
15-11-2017	1235	1235	1215	1215	4979900	1276.9	1286.45	1264.4	1197.525	38.89
16-11-2017	1220	1220	1205	1215	1120300	1274	1286.7	1265.933	1199.225	38.89
17-11-2017	1220	1220	1200	1205	4254300	1270.6	1287.15	1267.167	1200.875	36.30
20-11-2017	1210	1220	1205	1205	4549500	1267.5	1287.6	1268.267	1202.4	36.30
21-11-2017	1210	1215	1195	1200	2671500	1264.1	1287.95	1268.967	1203.975	34.94
22-11-2017	1210	1225	1195	1210	5598200	1260.9	1288.35	1269.833	1205.275	39.78
23-11-2017	1215	1230	1205	1215	3898500	1258	1288.05	1270.767	1206.525	42.09
24-11-2017	1180	1240	1180	1220	4032600	1255.3	1287.95	1271.667	1207.8	44.40
27-11-2017	1170	1225	1170	1220	1210300	1252.1	1288	1272.1	1209.05	44.40
28-11-2017	1220	1230	1200	1225	2084000	1249.5	1287.5	1272.167	1210.3	46.85
29-11-2017	1220	1230	1205	1220	2087500	1246.7	1287.05	1272.533	1211.625	44.73
30-11-2017	1215	1230	1215	1220	3515200	1244.1	1286.9	1272.867	1213.025	44.73
04-12-2017	1180	1230	1180	1210	2163800	1242.3	1286.7	1273.233	1214.175	40.47
05-12-2017	1190	1225	1190	1210	3664700	1240.9	1286.4	1273.367	1215.45	40.47
06-12-2017	1195	1215	1190	1205	2170400	1238.9	1286.35	1273.4	1216.5	38.35
07-12-2017	1195	1205	1190	1195	2778000	1236.7	1286.05	1273.467	1217.575	34.47
08-12-2017	1195	1195	1185	1195	1625000	1234.6	1285.6	1273.067	1218.425	34.47
11-12-2017	1195	1250	1190	1250	17294600	1233.7	1285.75	1273	1219.475	60.18
12-12-2017	1245	1265	1225	1225	9941200	1232.4	1285.7	1272.733	1220.6	50.49
13-12-2017	1220	1255	1210	1255	5634100	1232.1	1285.75	1272.867	1221.725	59.02
14-12-2017	1250	1255	1240	1255	8253200	1231.2	1285.85	1272.767	1222.675	59.02
15-12-2017	1230	1255	1230	1235	5294200	1230.3	1285.6	1272.333	1223.5	52.08
18-12-2017	1235	1325	1235	1320	28210500	1231.2	1285.95	1272.667	1224.675	68.85
19-12-2017	1330	1370	1315	1340	19005200	1232.5	1286.4	1272.8	1225.975	71.38
20-12-2017	1350	1350	1315	1330	6529600	1234	1286.5	1272.967	1227.225	68.38
21-12-2017	1325	1375	1325	1365	9446500	1236.5	1286.95	1273.3	1228.475	72.71
22-12-2017	1365	1370	1345	1360	1592500	1238.9	1287.65	1273.867	1229.925	71.21
27-12-2017	1360	1370	1360	1365	7546200	1242.1	1288.1	1274.333	1231.675	71.83
28-12-2017	1365	1365	1350	1350	4501000	1245.5	1288.7	1274.767	1233.45	67.13
29-12-2017	1350	1365	1325	1350	3211600	1247.7	1289.4	1275.5	1235.2	67.13
02-01-2018	1350	1350	1310	1320	3106000	1249.6	1289.75	1276	1236.95	58.27
03-01-2018	1320	1320	1275	1285	4292500	1250.6	1289.95	1276.3	1238.425	49.99
04-01-2018	1255	1345	1255	1345	2294700	1253	1290.45	1277.033	1240.3	60.39
05-01-2018	1345	1380	1330	1370	5152400	1256.1	1291.05	1277.4	1242.1	63.77
08-01-2018	1375	1375	1360	1365	2159100	1259.1	1290.85	1278.1	1244	62.61
09-01-2018	1365	1365	1285	1285	4330100	1260.1	1290.4	1278.1	1245.5	47.76
10-01-2018	1295	1340	1295	1330	8247400	1262.1	1289.85	1278.467	1247.35	54.33
11-01-2018	1290	1340	1290	1315	1590900	1264	1289	1278.733	1249.175	51.98
12-01-2018	1270	1390	1270	1350	6449200	1266.4	1288.3	1279.067	1251.075	56.68
15-01-2018	1350	1355	1325	1335	1643900	1268.3	1287.6	1279.3	1252.725	54.23
16-01-2018	1335	1345	1325	1325	1071200	1269.2	1287	1279.6	1254.2	52.60
17-01-2018	1330	1355	1325	1340	1487600	1270.5	1286.4	1279.967	1255.65	54.80
18-01-2018	1350	1360	1325	1350	2581800	1271.9	1285.6	1280.5	1257.275	56.25
19-01-2018	1350	1375	1335	1375	12684800	1273.8	1285.65	1281.467	1259.125	59.74
22-01-2018	1380	1425	1380	1405	13410600	1276.4	1286	1282.833	1261	63.50
23-01-2018	1410	1450	1395	1440	9191800	1280.5	1286.6	1284.567	1263.075	67.34
24-01-2018	1440	1445	1415	1425	4794600	1284.3	1286.8	1285.867	1265.1	64.22
25-01-2018	1425	1440	1395	1440	3384900	1288.6	1287.3	1287.2	1267.275	65.92
26-01-2018	1440	1445	1405	1405	2423200	1292.2	1287.5	1288.433	1269.225	58.90
29-01-2018	1430	1470	1395	1455	7141600	1296.9	1288.45	1290	1271.45	64.69
30-01-2018	1455	1455	1380	1405	2987800	1300.7	1288.8	1291.2	1273.475	56.17
31-01-2018	1400	1440	1380	1400	9168400	1304.4	1289.2	1292.6	1275.55	55.38
01-02-2018	1400	1505	1400	1485	11438600	1310	1290.3	1294.767	1277.875	64.48
02-02-2018	1490	1500	1455	1490	4258200	1315.7	1291.6	1296.967	1280.125	64.93
05-02-2018	1450	1480	1425	1465	3873300	1321	1292.55	1298.967	1281.975	60.76
06-02-2018	1450	1450	1400	1425	6598600	1325.3	1293.1	1300.667	1283.7	54.71
07-02-2018	1425	1445	1405	1420	1632600	1329.4	1293.7	1301.833	1285.425	53.98
08-02-2018	1405	1440	1405	1430	1806800	1333.6	1294.45	1303.167	1287.15	55.26
09-02-2018	1400	1420	1390	1420	1946400	1337.6	1294.85	1304.533	1288.475	53.66
12-02-2018	1420	1435	1380	1395	4825000	1341	1295.25	1305.333	1289.375	49.77
13-02-2018	1400	1440	1380	1420	5671300	1345	1295.85	1306.367	1290.65	53.40
14-02-2018	1420	1425	1415	1425	1305500	1349.1	1296.6	1307.633	1291.925	54.12
15-02-2018	1425	1425	1390	1410	2811400	1353.1	1297.7	1308.833	1293.2	51.56
19-02-2018	1410	1415	1395	1400	1638100	1356.9	1298.9	1309.9	1294.25	49.87
20-02-2018	1405	1420	1380	1400	5712900	1360.8	1299.85	1311.167	1295.25	49.87
21-02-2018	1405	1405	1355	1370	9286100	1364.3	1300.5	1312.133	1296.175	44.77
22-02-2018	1370	1370	1350	1360	4819500	1367.6	1301.1	1312.933	1296.7	43.18
23-02-2018	1360	1385	1360	1385	2450100	1370.3	1302	1313.933	1297.325	48.13
26-02-2018	1390	1420	1380	1380	8986000	1373.4	1302.9	1314.933	1297.9	47.24
27-02-2018	1410	1415	1380	1395	2428800	1376.2	1304.15	1315.9	1298.7	50.21
28-02-2018	1405	1405	1380	1380	1723400	1378.7	1304.95	1316.8	1299.25	47.34
01-03-2018	1365	1365	1340	1350	4841800	1381	1305.65	1317.4	1299.5	42.16
02-03-2018	1350	1360	1330	1335	4270900	1381.3	1306.25	1317.733	1299.825	39.82
05-03-2018	1335	1350	1315	1330	3811500	1381.1	1306.8	1317.967	1299.875	39.04
06-03-2018	1330	1355	1310	1350	4341900	1381.5	1307.75	1318.167	1300.1	43.78
07-03-2018	1300	1370	1290	1315	4479400	1380.5	1308.5	1318.133	1300.1	38.18
08-03-2018	1320	1335	1300	1310	3734800	1379.5	1309.2	1318.267	1300.275	37.45
09-03-2018	1315	1330	1280	1320	4419800	1378.6	1310.35	1318.267	1300.4	39.94
12-03-2018	1320	1335	1300	1330	3756700	1378.2	1311.85	1318.533	1300.625	42.42
13-03-2018	1290	1330	1290	1305	1045600	1377.3	1312.5	1318.7	1300.95	38.18
14-03-2018	1305	1325	1305	1325	1433700	1377.4	1313.5	1318.967	1301.35	43.08
15-03-2018	1315	1325	1310	1320	689500	1378.1	1314.35	1319.333	1301.75	42.18
16-03-2018	1320	1320	1255	1265	5707700	1376.5	1314.75	1319.133	1301.9	33.81
19-03-2018	1270	1280	1250	1260	3876200	1374.3	1315.2	1318.8	1301.625	33.17
20-03-2018	1250	1260	1200	1220	4735900	1371.4	1315.25	1317.7	1301.425	28.50
21-03-2018	1210	1245	1210	1240	1623400	1370.5	1315.3	1317.1	1301.2	33.54
22-03-2018	1230	1250	1220	1230	1439300	1368.5	1315.3	1316.067	1300.975	32.31
23-03-2018	1220	1220	1170	1220	1237600	1366.6	1315.3	1314.867	1300.7	31.09
26-03-2018	1220	1225	1200	1205	4261700	1363.7	1315.05	1313.433	1300.225	29.29
27-03-2018	1205	1240	1165	1200	13496700	1361	1314.65	1312.067	1299.725	28.70
28-03-2018	1200	1200	1170	1175	1741600	1358	1313.6	1310.667	1299.2	25.87
29-03-2018	1175	1185	1160	1170	876800	1354.6	1312.55	1309.133	1298.625	25.33
02-04-2018	1175	1215	1145	1170	3984500	1351	1311.45	1307.4	1298.125	25.33
03-04-2018	1170	1175	1160	1170	1102100	1346.9	1310.35	1306.067	1297.825	25.33
04-04-2018	1170	1185	1155	1170	1776800	1342.2	1309.3	1304.733	1297.675	25.33
05-04-2018	1160	1180	1160	1170	458700	1336.8	1308.65	1303.333	1297.625	25.33
06-04-2018	1160	1195	1155	1180	793300	1331.9	1308.1	1301.833	1297.375	29.57
09-04-2018	1180	1190	1170	1190	733600	1326.9	1307.75	1300.5	1297.125	33.63
10-04-2018	1180	1200	1175	1190	4851000	1322.6	1307.4	1299.2	1296.975	33.63
11-04-2018	1170	1210	1170	1205	4047000	1317.6	1307.25	1298.167	1296.9	39.68
12-04-2018	1180	1230	1180	1205	4217100	1313.6	1307.15	1297.067	1296.8	39.68
13-04-2018	1205	1230	1205	1210	2021300	1309.8	1307.1	1296.067	1296.9	41.73
16-04-2018	1210	1240	1205	1220	1408300	1304.5	1307.25	1295.033	1297.2	45.71
17-04-2018	1220	1225	1210	1210	1953300	1298.9	1307.3	1294.033	1297.45	42.58
18-04-2018	1190	1215	1170	1185	7275000	1293.3	1307.15	1292.8	1297.55	35.95
19-04-2018	1190	1190	1170	1185	2424400	1288.5	1306.9	1291.567	1297.625	35.95
20-04-2018	1190	1190	1175	1180	1366200	1283.7	1306.55	1290.367	1297.3	34.70
23-04-2018	1180	1185	1135	1140	8882700	1277.9	1305.75	1288.933	1296.85	26.68
24-04-2018	1170	1170	1100	1115	10407000	1271.8	1304.7	1287.167	1296.35	23.09
25-04-2018	1120	1155	1105	1140	12359400	1266.7	1303.85	1285.733	1295.675	32.83
26-04-2018	1130	1145	1085	1095	8617300	1260.2	1302.6	1283.967	1294.825	26.36
27-04-2018	1100	1120	1020	1055	6879300	1252.8	1300.95	1282	1293.925	22.18
30-04-2018	1055	1075	1030	1035	14079500	1245.3	1299.2	1280.233	1292.95	20.43
02-05-2018	1040	1050	1000	1005	15918200	1237.4	1297.15	1278.4	1291.775	18.13
03-05-2018	1010	1010	975	980	6502100	1229	1294.9	1276.233	1290.625	16.46
04-05-2018	985	1010	975	975	7997300	1221.1	1292.7	1274.033	1289.375	16.14
07-05-2018	985	1005	980	1005	6915300	1214	1290.8	1272.067	1288.2	25.49
08-05-2018	1020	1030	970	975	13009900	1205.8	1288.05	1269.933	1286.9	22.76
09-05-2018	975	990	950	975	14553000	1197.7	1285.55	1267.833	1285.625	22.76
11-05-2018	985	1015	975	990	13531200	1189.6	1282.9	1265.967	1284.325	27.28
14-05-2018	990	990	970	975	3178300	1181.5	1280.1	1263.8	1282.975	25.66
15-05-2018	975	975	920	925	29955600	1173	1277	1261.433	1281.3	21.16
16-05-2018	905	960	905	960	6524200	1165.5	1273.4	1259.333	1279.675	30.37
17-05-2018	965	975	950	950	3496400	1157.9	1269.5	1257.167	1277.95	29.31
18-05-2018	960	965	945	965	5498600	1150.2	1265.85	1255.233	1276.175	33.07
21-05-2018	960	975	940	955	6076300	1143	1261.75	1253.333	1274.35	31.85
22-05-2018	970	980	950	955	2298600	1135.9	1257.7	1251.433	1272.675	31.85
23-05-2018	955	990	955	975	4022500	1129	1253.8	1249.9	1270.95	37.20
24-05-2018	975	1050	975	1050	15406200	1123.4	1250.8	1249.033	1269.75	52.31
25-05-2018	1055	1085	1020	1045	9337800	1118.2	1247.75	1247.733	1268.575	51.42
28-05-2018	1045	1080	1035	1055	14933000	1112.8	1245.1	1246.6	1267.425	53.14
30-05-2018	1050	1115	1040	1090	30250100	1108.2	1243.15	1245.633	1266.55	58.64
31-05-2018	1090	1110	1085	1110	15152700	1105.1	1240.8	1244.867	1265.625	61.42
04-06-2018	1120	1140	1095	1095	8959200	1101.8	1238.05	1244.067	1264.55	58.25
05-06-2018	1095	1110	1090	1100	6356700	1099.4	1235.4	1243.3	1263.125	59.01
06-06-2018	1100	1110	1095	1105	3070300	1096.7	1233.6	1242.433	1262	59.80
07-06-2018	1105	1115	1100	1100	4494200	1094.1	1231.3	1241.567	1260.575	58.59
08-06-2018	1100	1135	1095	1110	9255100	1091.9	1229.25	1240.833	1259.125	60.32
20-06-2018	1100	1100	1045	1075	6158900	1089.3	1226.5	1239.8	1257.4	52.11
21-06-2018	1075	1090	1035	1050	4760700	1086.3	1223.65	1238.533	1255.625	47.16
22-06-2018	1045	1045	995	1010	6579600	1083	1220.5	1236.733	1253.75	40.54
25-06-2018	1010	1025	1005	1020	861100	1080	1217.3	1235.033	1251.85	42.71
26-06-2018	1020	1020	995	1000	2123800	1076.6	1213.8	1233.167	1249.7	39.60
27-06-2018	1000	1005	980	980	2195600	1072.8	1209.85	1231.167	1247.75	36.72
28-06-2018	980	990	950	955	3015600	1068.5	1205.35	1229.033	1245.675	33.45
29-06-2018	950	975	945	950	4074800	1064.1	1200.45	1227.133	1243.525	32.82
02-07-2018	950	980	940	940	2634400	1059.3	1195.6	1225.167	1241.2	31.54
03-07-2018	950	950	920	935	1467600	1054.2	1190.55	1223.233	1238.925	30.89
04-07-2018	935	945	925	935	4708400	1049.1	1185.85	1221.3	1236.675	30.89
05-07-2018	935	935	915	935	972100	1043.7	1180.65	1219.4	1234.55	30.89
06-07-2018	935	935	915	920	1163500	1038	1175.8	1217.433	1232.3	28.68
09-07-2018	930	955	920	950	2056400	1032.8	1171.3	1215.667	1230.25	38.20
10-07-2018	970	975	945	955	3394500	1027.5	1166	1214	1228.15	39.65
11-07-2018	955	960	935	945	1453100	1022.2	1160.55	1212.267	1226.075	37.75
12-07-2018	955	955	935	940	1897300	1017.3	1155.3	1210.533	1223.925	36.79
13-07-2018	940	955	940	940	2356500	1012.4	1150.45	1208.733	1221.775	36.79
16-07-2018	945	970	945	960	2882700	1008	1145.85	1207.033	1219.775	43.41
17-07-2018	970	970	950	960	2737100	1004.4	1141.15	1205.3	1217.8	43.41
18-07-2018	970	995	970	995	2768500	1002	1136.9	1203.8	1215.875	53.32
19-07-2018	1000	1020	995	1000	4069800	999.2	1132.95	1202.3	1214.1	54.54
20-07-2018	1000	1000	975	985	744800	997	1128.6	1200.733	1212.225	50.28
23-07-2018	985	1015	970	995	1019100	995.8	1124.3	1199.233	1210.45	52.92
24-07-2018	995	1030	995	1030	5147800	995.7	1120.5	1198.033	1209.1	60.77
25-07-2018	1045	1060	1020	1025	4575700	996.1	1116.75	1196.8	1207.825	59.25
26-07-2018	1025	1035	990	995	4289800	996.4	1112.7	1195.4	1206.275	51.01
27-07-2018	1000	1005	995	995	9023400	996.8	1108.95	1194.067	1204.725	51.01
30-07-2018	995	1035	995	1015	3852600	997	1105.5	1192.867	1203.3	55.77
31-07-2018	1015	1020	990	995	4211600	997.4	1101.6	1191.167	1201.8	50.49
01-08-2018	1005	1030	1000	1010	6190400	998.1	1097.9	1189.733	1200.4	54.00
02-08-2018	1015	1020	1000	1000	2683300	998.3	1093.95	1188.033	1199.05	51.38
03-08-2018	1000	1020	1000	1000	3745600	998.8	1090.15	1186.333	1197.55	51.38
06-08-2018	1000	1055	1000	1025	11582700	1000.8	1086.9	1184.933	1196.275	57.38
07-08-2018	1025	1045	1025	1025	1903400	1002.1	1083.8	1182.967	1195.025	57.38
08-08-2018	1025	1035	1010	1010	3350100	1003.3	1080.6	1180.767	1193.7	52.84
09-08-2018	1010	1030	1005	1010	2039600	1004.2	1077.2	1178.633	1192.475	52.84
10-08-2018	1010	1025	990	1000	7909100	1005.1	1074.05	1176.2	1191.275	49.80
13-08-2018	995	1000	935	940	8282400	1004.8	1070.35	1173.4	1189.775	36.29
14-08-2018	940	950	910	915	5502600	1003.6	1066.3	1170.4	1188.325	32.35
15-08-2018	930	950	895	915	14141700	1000.9	1062.15	1167.5	1187	32.35
16-08-2018	915	925	905	910	7273000	998.2	1058.2	1164.567	1185.35	31.56
20-08-2018	910	935	910	920	3309900	995.5	1054.15	1161.9	1183.825	35.00
21-08-2018	925	950	925	950	2853900	992.7	1050.45	1159.667	1182.4	44.07
23-08-2018	950	960	935	945	2868700	989.4	1047.25	1157	1181	42.99
24-08-2018	940	945	925	940	2527700	986.3	1044.05	1154.133	1179.625	41.89
27-08-2018	940	970	920	955	7757900	983.4	1041.4	1151.4	1178.325	46.34
28-08-2018	960	965	935	940	4889500	980.1	1038.4	1149.1	1176.85	42.81
29-08-2018	940	945	935	940	1666200	976.9	1035.5	1146.5	1175.4	42.81
30-08-2018	940	955	940	940	3504500	973.5	1032.7	1144	1174	42.81
31-08-2018	935	940	920	920	4089700	970.4	1029.85	1141.133	1172.45	37.99
03-09-2018	925	935	915	915	4772400	967.7	1027	1138.333	1170.825	36.88
04-09-2018	915	930	910	915	3799100	965.8	1024.4	1135.6	1169	36.88
05-09-2018	915	915	865	880	9204300	963	1021.5	1132.533	1167.025	29.77
06-09-2018	880	895	865	875	6014500	960.5	1018.55	1129.367	1165	28.91
07-09-2018	880	905	875	895	2728000	958.8	1015.8	1126.167	1163.075	36.76
10-09-2018	900	920	890	905	3374000	957.8	1013.15	1122.833	1161.225	40.30
12-09-2018	915	920	880	880	3270600	956.4	1010.25	1119.1	1159.45	35.02
13-09-2018	890	900	885	890	1929500	955.4	1007.35	1115.533	1157.725	38.49
14-09-2018	895	910	895	910	1223600	954.9	1004.55	1112	1156.15	44.85
17-09-2018	910	910	895	895	674400	954.1	1001.6	1108.6	1154.5	41.39
18-09-2018	890	900	885	900	416200	953.4	998.55	1104.9	1152.9	42.97
19-09-2018	900	910	895	910	1749100	953.2	995.6	1101.6	1151.375	46.09
20-09-2018	915	930	905	905	3153100	952.3	992.55	1098.3	1149.825	44.77
21-09-2018	910	925	910	915	2173600	951.5	989.5	1094.5	1148.375	47.98
24-09-2018	915	920	910	920	1791500	951	986.6	1090.7	1146.95	49.56
25-09-2018	920	930	905	920	551700	950.6	983.95	1087.067	1145.55	49.56
26-09-2018	915	930	915	920	1147900	950.2	981.3	1083.7	1144.1	49.56
27-09-2018	920	920	910	910	1753200	949.2	978.6	1080.3	1142.575	46.07
28-09-2018	915	930	915	930	1025900	948.6	976.5	1076.967	1141.125	53.18
01-10-2018	940	950	935	940	3568500	947.5	974.75	1073.767	1139.725	56.28
02-10-2018	940	950	920	925	1860000	946	972.6	1070.633	1138.225	50.84
03-10-2018	935	935	925	935	597000	945	971	1067.4	1136.8	54.03
04-10-2018	920	925	895	895	4486100	943	969.4	1063.867	1135.175	42.22
05-10-2018	900	915	890	905	929000	940.5	968.1	1060.5	1133.65	45.43
08-10-2018	905	915	900	900	1118400	938	967.05	1057.167	1132.1	44.11
09-10-2018	900	915	895	900	595800	936.1	966.25	1053.833	1130.575	44.11
10-10-2018	900	900	895	900	2761600	934.2	965.5	1050.7	1129.1	44.11
11-10-2018	890	895	870	875	4808500	931.4	964.2	1047.467	1127.5	37.34
12-10-2018	880	900	880	890	1409100	929.3	963.35	1044.167	1125.7	43.00
15-10-2018	900	900	880	885	585200	926.8	962.45	1040.867	1124	41.65
16-10-2018	890	895	880	885	705300	924.5	961.4	1037.467	1122.15	41.65
17-10-2018	895	895	885	890	1244500	922.3	960.55	1034.2	1120.325	43.70
18-10-2018	890	895	885	890	382000	919.6	960.2	1031.133	1118.6	43.70
19-10-2018	885	895	880	885	689500	916.8	959.45	1028.133	1116.425	41.99
22-10-2018	885	890	880	890	919100	914.4	958.85	1025.2	1114.175	44.33
23-10-2018	890	890	880	880	2138300	911.8	958	1022.067	1111.925	40.78
24-10-2018	880	885	865	870	3321900	909.2	957.15	1019.1	1109.45	37.54
25-10-2018	870	870	850	855	4912600	907.5	956.15	1016.067	1106.925	33.27
26-10-2018	860	865	845	845	1296300	906.1	954.85	1012.9	1104.325	30.76
29-10-2018	845	850	835	840	1079900	904.6	952.75	1009.633	1101.775	29.56
30-10-2018	840	855	830	850	786100	903.4	950.8	1006.6	1099.275	35.02
31-10-2018	855	880	845	860	990200	902.2	948.85	1003.5	1096.975	40.04
01-11-2018	870	875	855	870	3829200	900.6	946.65	1000.5	1094.9	44.63
02-11-2018	880	885	865	870	5838500	899.1	944.25	997.867	1092.525	44.63
05-11-2018	870	875	855	860	1450800	897.5	941.9	995.2	1089.975	40.99
06-11-2018	865	885	865	875	5309500	895.9	939.65	992.9	1087.525	47.87
07-11-2018	880	890	875	885	3498300	894.8	937.45	990.533	1085.525	51.89
08-11-2018	890	940	890	915	13091100	894.3	935.6	988.433	1083.45	61.50
09-11-2018	915	920	900	900	3349800	893.5	933.5	986.3	1081.375	55.53
12-11-2018	905	905	880	885	2168200	892.8	931.6	984.167	1079.05	50.27
13-11-2018	875	885	850	880	1662300	892.1	929.9	982.033	1076.775	48.62
14-11-2018	880	895	845	850	13995900	890.8	928.3	979.867	1074.4	40.11
15-11-2018	850	870	850	865	4708900	890.5	926.75	977.833	1072.025	45.27
16-11-2018	870	890	870	870	7010000	890.4	925.45	975.833	1069.625	46.91
19-11-2018	870	890	855	865	5120300	889.8	924.3	973.8	1067.075	45.44
21-11-2018	855	855	830	840	9725300	888.5	923.15	971.6	1064.25	38.89
22-11-2018	840	850	820	825	15856000	887.4	921.9	969.3	1061.175	35.57
23-11-2018	825	830	810	815	8699100	885.9	920.65	966.867	1058.125	33.52
26-11-2018	815	830	805	805	5788300	883.8	919.35	964.3	1054.95	31.56
27-11-2018	810	865	805	850	24940500	882.9	918.5	962.033	1052.175	46.67
28-11-2018	850	925	850	910	45906800	883.1	918.25	960.067	1049.45	59.51
29-11-2018	920	930	890	910	11900200	883.1	918.15	958.1	1046.975	59.51
30-11-2018	910	915	890	895	4955600	882.9	917.6	956	1044.45	55.63
03-12-2018	895	950	895	940	15678700	883.4	917.45	954.133	1041.725	63.35
04-12-2018	935	970	935	940	11989700	883.8	917.4	952.333	1038.975	63.35
05-12-2018	940	940	910	935	6223500	884.1	917.35	950.667	1036.325	61.96
06-12-2018	935	935	890	900	8780600	883.7	916.95	948.767	1033.7	53.17
07-12-2018	900	905	870	885	17371300	883.2	916.2	946.8	1031.025	49.90
10-12-2018	880	895	875	890	3612400	882.4	915.5	945.133	1028.325	50.98
11-12-2018	890	915	885	915	6174600	881.9	914.7	943.8	1025.8	56.09
12-12-2018	915	925	905	915	4141700	881.7	913.85	942.3	1023.4	56.09
13-12-2018	915	930	905	910	4660600	881.2	913.1	941.067	1020.85	54.76
14-12-2018	910	915	905	910	1971400	881.5	912.25	940.1	1018.275	54.76
17-12-2018	910	915	895	905	1829200	881.5	911	939.233	1015.75	53.31
18-12-2018	900	900	880	885	4281500	881.2	909.6	938.433	1013.175	47.82
19-12-2018	890	905	885	890	3497800	881	908.55	937.833	1010.625	49.23
20-12-2018	895	905	855	860	16751100	880.2	907.2	937.067	1008.075	41.92
21-12-2018	860	885	860	880	7087400	880.3	905.85	936.233	1005.675	47.51
26-12-2018	870	910	870	910	9212500	880.7	905	935.8	1003.3	54.58
27-12-2018	920	935	910	925	13381800	881.5	904.15	935.467	1001.025	57.65
28-12-2018	935	935	915	915	10441700	882.1	903.3	934.967	998.625	54.98
02-01-2019	915	975	915	970	23196500	883.7	903	934.933	996.575	64.66
03-01-2019	970	1075	970	1055	42650800	887	903.3	935.8	995.1	73.98
04-01-2019	1060	1075	1025	1055	10875900	890.4	903.6	936.433	993.7	73.98
07-01-2019	1055	1145	1055	1115	25128600	894.9	904.65	937.533	992.625	78.60
08-01-2019	1125	1130	1090	1100	6791100	899.3	905.55	938.433	991.375	75.01
09-01-2019	1100	1115	1095	1095	5389300	903.8	906.5	939.367	990.275	73.80
10-01-2019	1095	1115	1045	1105	11913400	908.8	908.15	940.367	989.25	74.68
11-01-2019	1105	1150	1105	1125	12561300	914.4	910.25	941.367	988.275	76.39
14-01-2019	1125	1135	1090	1100	6973600	919.6	912.1	941.7	987.125	70.04
15-01-2019	1100	1135	1095	1130	5833400	925.2	914.3	942.267	986.25	72.94
16-01-2019	1130	1140	1110	1120	5741300	930.4	916.3	942.7	985.225	70.49
17-01-2019	1125	1140	1095	1095	6246500	934.9	917.75	942.733	984.1	64.63
18-01-2019	1110	1115	1085	1095	2393700	939.4	919.25	942.633	983.25	64.63
21-01-2019	1100	1140	1090	1140	9390900	945	921.25	942.933	982.65	69.86
22-01-2019	1150	1210	1145	1195	34579900	951.4	923.65	943.567	982.525	74.77
23-01-2019	1210	1210	1170	1175	9818300	957.2	926	944.033	982.2	70.29
24-01-2019	1180	1180	1150	1155	11369000	962	928.15	944.4	981.825	66.02
25-01-2019	1165	1175	1150	1170	9617700	967.4	930.45	944.8	981.575	67.61
28-01-2019	1170	1200	1120	1130	9061300	972.3	932.55	945.167	981.2	59.62
29-01-2019	1130	1140	1070	1080	20527900	976.3	934.2	945.367	980.6	51.43
30-01-2019	1080	1090	1055	1075	12803300	980.8	935.8	945.8	980.1	50.68
31-01-2019	1075	1110	1075	1105	10945400	985.6	938.05	946.367	979.775	54.92
01-02-2019	1115	1140	1110	1140	16323500	991	940.7	947.3	979.625	59.32
04-02-2019	1145	1165	1140	1155	11200200	996.8	943.3	948.467	979.55	61.08
06-02-2019	1160	1170	1150	1160	5578100	1003.2	945.85	949.833	979.5	61.67
07-02-2019	1160	1170	1150	1160	6700700	1009.9	948.65	951.233	979.45	61.67
08-02-2019	1160	1255	1145	1250	18820500	1018.6	952.25	953.3	979.8	70.92
11-02-2019	1250	1280	1230	1240	11262700	1027.3	955.55	955.333	980.05	68.93
12-02-2019	1250	1250	1155	1190	17347000	1034.1	958.5	957.033	980.05	59.88
13-02-2019	1195	1200	1165	1180	11360000	1039.5	961.3	958.667	979.925	58.23
14-02-2019	1185	1225	1170	1215	5073900	1045.6	964.35	960.633	979.975	62.16
15-02-2019	1215	1240	1175	1230	10446900	1052.3	967.6	962.5	980.075	63.73
18-02-2019	1230	1280	1215	1270	12581600	1058.9	971.15	964.6	980.325	67.59
19-02-2019	1280	1290	1245	1275	18438500	1065.6	974.7	966.8	980.65	68.05
20-02-2019	1275	1290	1235	1240	10482000	1071.7	977.9	968.8	980.925	61.49
21-02-2019	1245	1265	1235	1265	4798400	1079	981.35	970.967	981.325	64.15
22-02-2019	1265	1265	1240	1255	6336400	1086.4	984.8	972.933	981.7	62.30
25-02-2019	1255	1260	1230	1240	4903200	1093.4	987.9	974.8	982.2	59.52
26-02-2019	1225	1245	1220	1240	5021500	1099.9	990.9	976.433	982.825	59.52
27-02-2019	1250	1265	1185	1205	10546700	1105.7	993.7	977.8	983.15	53.12
28-02-2019	1205	1205	1180	1190	12700800	1111.3	996.25	979.167	983.625	50.61
01-03-2019	1195	1225	1185	1195	6511600	1117	999.25	980.5	984.325	51.43
04-03-2019	1195	1220	1195	1215	3337400	1123.2	1002.35	981.733	985.225	54.69
05-03-2019	1220	1230	1180	1230	4430400	1130.1	1005.65	983.1	986.35	57.02
06-03-2019	1235	1240	1210	1225	3705500	1136.8	1008.9	984.633	987.575	55.99
08-03-2019	1225	1225	1185	1190	1705600	1143.4	1011.8	985.933	988.65	49.26
11-03-2019	1190	1190	1140	1150	5902100	1148.8	1014.55	986.833	989.375	42.91
12-03-2019	1155	1170	1100	1115	4311600	1152.9	1016.8	987.633	990.075	38.26
13-03-2019	1120	1130	1090	1115	2632500	1156.7	1019.1	988.333	990.775	38.26
14-03-2019	1120	1150	1120	1125	1821100	1160.9	1021.5	989.167	991.45	40.40
15-03-2019	1130	1150	1130	1140	2767400	1164.3	1024	990.1	992.275	43.56
18-03-2019	1145	1160	1105	1115	3823400	1165.5	1026.25	990.7	993.225	39.78
19-03-2019	1115	1125	1115	1115	1503000	1166.7	1028.55	991.3	994	39.78
20-03-2019	1115	1140	1115	1115	1054700	1166.7	1030.8	992	994.825	39.78
21-03-2019	1115	1155	1115	1135	2340900	1167.4	1033.35	992.833	995.675	44.59
22-03-2019	1135	1145	1120	1135	3639200	1168.2	1036	993.733	996.575	44.59
25-03-2019	1145	1145	1090	1100	2635600	1168.1	1038.45	994.8	997.3	38.37
26-03-2019	1110	1130	1090	1100	6170400	1167.6	1041	996.033	997.925	38.37
27-03-2019	1100	1110	1085	1090	1555900	1167.4	1043.5	997.2	998.125	36.67
28-03-2019	1090	1090	1055	1070	4674300	1166.2	1045.7	998.267	998.25	33.49
29-03-2019	1070	1080	1055	1055	4079200	1164.9	1047.65	999.167	998.25	31.29
01-04-2019	1060	1075	1055	1070	1688000	1164.4	1049.65	999.967	998.15	35.82
02-04-2019	1075	1115	1070	1100	3009500	1164.5	1051.95	1001	998.1	43.81
04-04-2019	1120	1130	1100	1110	2362200	1163.9	1054.45	1002.133	998.175	46.21
05-04-2019	1120	1125	1100	1115	872300	1162.3	1056.85	1003.2	998.25	47.42
08-04-2019	1115	1135	1075	1085	1370600	1160.5	1058.85	1004.167	998.15	41.40
09-04-2019	1100	1105	1080	1090	1724600	1159.2	1060.6	1005.167	998.1	42.71
10-04-2019	1090	1095	1075	1075	1114200	1157.3	1062.35	1006.067	997.925	39.84
11-04-2019	1075	1080	1055	1080	3317600	1156.3	1064.3	1007.133	997.95	41.25
12-04-2019	1075	1080	1020	1030	9170700	1155.3	1065.8	1007.9	997.85	32.91
15-04-2019	1030	1065	1030	1060	4359200	1155	1067.9	1008.867	998.1	40.67
16-04-2019	1060	1065	1045	1060	3989300	1154.1	1069.85	1010.067	998.3	40.67
18-04-2019	1060	1120	1060	1075	4137100	1152.8	1071.9	1011.4	998.675	44.39
22-04-2019	1060	1085	1060	1070	1783800	1151.1	1073.95	1012.567	999.125	43.41
23-04-2019	1075	1110	1070	1100	2435600	1149.9	1076.55	1013.867	999.85	50.47
24-04-2019	1130	1130	1100	1100	3207400	1148.7	1079.3	1015.333	1000.6	50.47
25-04-2019	1110	1120	1075	1090	4883200	1145.5	1082.05	1016.667	1001.35	48.15
26-04-2019	1080	1080	1025	1075	2841300	1142.2	1084.75	1017.767	1002.05	44.82
29-04-2019	1075	1090	1055	1055	1694000	1139.5	1086.8	1018.833	1002.65	40.77
30-04-2019	1055	1070	1055	1065	1668400	1137.2	1088.35	1019.933	1003.3	43.52
02-05-2019	1065	1075	1050	1055	2792100	1134	1089.8	1020.9	1003.975	41.45
03-05-2019	1065	1065	1025	1050	2498400	1130.4	1091.35	1021.867	1004.475	40.41
06-05-2019	1030	1055	1030	1035	2167900	1125.7	1092.3	1022.667	1004.875	37.39
07-05-2019	1050	1100	1050	1100	3048300	1122.2	1093.9	1023.867	1005.65	53.57
08-05-2019	1100	1100	1055	1060	2577600	1118.6	1095.15	1024.8	1006.25	45.74
09-05-2019	1060	1085	1050	1060	4845200	1114.5	1096.75	1025.733	1006.85	45.74
10-05-2019	1060	1070	1040	1070	1735600	1110.8	1098.6	1026.8	1007.4	47.95
13-05-2019	1070	1090	1045	1050	3268600	1107	1100.2	1027.6	1007.85	44.08
14-05-2019	1045	1045	1000	1035	3400200	1102.9	1101.4	1028.233	1008.05	41.39
15-05-2019	1035	1065	1020	1020	1458300	1099.2	1102.45	1028.867	1008.15	38.84
16-05-2019	1020	1045	980	1005	6027600	1095.5	1103.4	1029.333	1008.25	36.42
17-05-2019	1005	1015	995	1000	3611500	1091.6	1104.3	1030.033	1008.275	35.62
20-05-2019	1000	1005	980	995	2767000	1087.2	1105.2	1030.633	1008.1	34.80
21-05-2019	1000	1020	990	995	1487600	1082.5	1106.3	1031.267	1007.95	34.80
22-05-2019	995	1000	975	975	3624100	1077.5	1107.15	1031.767	1007.85	31.44
23-05-2019	975	1000	975	975	4952200	1073.2	1108.3	1032.267	1007.75	31.44
24-05-2019	980	985	960	970	7133600	1069.6	1109.2	1032.9	1007.525	30.59
27-05-2019	980	1000	975	980	7779900	1066.9	1109.9	1033.5	1007.45	34.43
28-05-2019	990	990	960	970	5081300	1064	1110.35	1034.067	1007.25	32.49
29-05-2019	970	980	955	960	6485200	1060.7	1110.8	1034.567	1007.05	30.64
31-05-2019	970	980	950	955	12610600	1057	1110.65	1035	1006.825	29.72
10-06-2019	970	990	960	970	10180500	1054.1	1109.8	1035.533	1006.55	35.90
11-06-2019	980	1060	980	1050	25954900	1052.8	1109.75	1036.633	1006.675	57.42
12-06-2019	1060	1085	1040	1055	14394500	1051.6	1109.15	1037.733	1006.9	58.36
13-06-2019	1060	1060	1040	1060	10204200	1050.1	1108.75	1038.933	1007.15	59.33
14-06-2019	1065	1100	1060	1090	12289900	1049.2	1108.7	1040.4	1007.6	64.64
17-06-2019	1100	1115	1060	1060	6709400	1048.4	1108.25	1041.767	1008.2	56.67
18-06-2019	1060	1115	1050	1110	11139800	1048.6	1108.1	1043.533	1009.175	64.52
19-06-2019	1120	1155	1100	1150	18994800	1049.8	1108.6	1045.6	1010.35	69.31
20-06-2019	1155	1175	1115	1125	9126500	1050.9	1108.55	1047.433	1011.425	63.54
21-06-2019	1095	1135	1095	1135	5992500	1052.5	1108.7	1049.267	1012.5	64.80
24-06-2019	1140	1170	1125	1125	5098900	1053.6	1109	1050.967	1013.375	62.47
25-06-2019	1125	1150	1110	1110	3403500	1053.8	1109.15	1052.567	1014.2	59.04
26-06-2019	1115	1130	1105	1105	1776000	1053.7	1108.8	1054.2	1015.025	57.90
27-06-2019	1110	1145	1105	1130	3297800	1054	1108.15	1055.9	1015.9	61.87
28-06-2019	1135	1140	1110	1115	3497400	1054.6	1107.55	1057.433	1016.775	58.31
01-07-2019	1130	1135	1110	1125	2592200	1055.3	1107.25	1058.833	1017.7	59.96
02-07-2019	1125	1130	1110	1120	1620900	1056.2	1106.75	1060.3	1018.6	58.71
03-07-2019	1120	1120	1070	1070	12536000	1056	1106.15	1061.533	1019.35	47.94
04-07-2019	1070	1105	1065	1095	7614700	1057.3	1106.3	1062.967	1020.25	52.62
05-07-2019	1090	1100	1070	1080	2156100	1057.7	1106.35	1064.5	1021.075	49.73
08-07-2019	1080	1095	1065	1070	3952800	1057.9	1106	1065.867	1022.025	47.84
09-07-2019	1070	1100	1070	1100	2099900	1058.4	1105.6	1067.4	1023.15	53.54
10-07-2019	1100	1120	1100	1115	3734700	1059.3	1105.2	1069.067	1024.25	56.12
11-07-2019	1125	1130	1100	1105	3445300	1059.4	1104.65	1070.833	1025.25	53.97
12-07-2019	1110	1125	1085	1085	1529400	1059.1	1103.9	1072.567	1026.275	49.85
15-07-2019	1090	1105	1090	1095	2242100	1059.2	1102.35	1074.433	1027.3	51.83
16-07-2019	1095	1120	1090	1110	3821400	1059.9	1101.05	1076.467	1028.3	54.71
17-07-2019	1120	1140	1100	1135	7358000	1061.5	1100.5	1078.367	1029.5	59.11
18-07-2019	1135	1155	1120	1145	5206400	1063.1	1100.15	1079.933	1030.725	60.75
19-07-2019	1150	1165	1145	1165	6320500	1065.3	1099.65	1081.633	1032	63.88
22-07-2019	1170	1170	1130	1140	6035200	1067.1	1098.75	1083.267	1033.175	57.70
23-07-2019	1140	1150	1130	1150	1504700	1069.4	1097.55	1084.667	1034.35	59.39
24-07-2019	1150	1160	1120	1135	4134600	1070.1	1096.15	1085.967	1035.425	55.78
25-07-2019	1135	1145	1120	1125	807600	1071.4	1095	1087.233	1036.45	53.45
26-07-2019	1120	1120	1080	1085	9023600	1071.9	1093.2	1088.467	1037.275	45.30
29-07-2019	1090	1090	1060	1075	1586600	1072	1091.4	1089.733	1038.1	43.52
30-07-2019	1075	1110	1075	1095	1629000	1072.9	1089.95	1091.1	1038.925	47.94
31-07-2019	1095	1105	1075	1075	4761800	1073.7	1088.3	1092.167	1039.6	44.21
01-08-2019	1070	1085	1070	1080	453500	1074.9	1087.05	1093.267	1040.375	45.35
02-08-2019	1080	1080	1065	1065	1064500	1076.1	1085.8	1094.3	1041.025	42.54
05-08-2019	1065	1065	1040	1040	1640600	1076.9	1084.25	1095.167	1041.75	38.27
06-08-2019	1030	1035	1000	1035	2488000	1077.7	1082.45	1096.033	1042.4	37.46
07-08-2019	1035	1065	1020	1060	975700	1079	1080.75	1097.2	1043.2	43.85
08-08-2019	1065	1080	1060	1080	2185800	1081.1	1079.3	1098.467	1044.1	48.40
09-08-2019	1080	1100	1080	1095	2686300	1083.5	1078.35	1100.033	1045.075	51.57
12-08-2019	1100	1100	1065	1075	2916200	1085.6	1077.6	1101.333	1046.075	47.39
13-08-2019	1075	1075	1045	1050	1127600	1087	1076.95	1102.267	1046.875	42.73
14-08-2019	1060	1085	1060	1075	1454500	1089.1	1076.55	1103.267	1047.825	48.21
15-08-2019	1055	1090	1050	1085	2492400	1091.6	1076.15	1104.4	1048.825	50.27
16-08-2019	1100	1110	1075	1085	5587900	1094.2	1075.6	1105.167	1049.8	50.27
19-08-2019	1085	1095	1075	1080	5012900	1096.4	1075.25	1105.333	1050.75	49.14
20-08-2019	1085	1090	1060	1065	5056200	1096.7	1074.75	1105.4	1051.65	45.81
21-08-2019	1065	1070	1055	1060	972300	1096.8	1074.2	1105.033	1052.5	44.73
22-08-2019	1065	1080	1055	1065	1558000	1096.9	1073.5	1104.8	1053.425	46.10
23-08-2019	1065	1070	1045	1050	667000	1096.1	1072.65	1104.5	1054.325	42.67
26-08-2019	1055	1085	1030	1080	2378900	1096.5	1072.45	1104.333	1055.45	50.59
27-08-2019	1075	1080	1060	1060	384300	1095.5	1072.05	1103.9	1056.525	46.03
28-08-2019	1060	1075	1050	1050	1425700	1093.5	1071.65	1103.567	1057.575	43.89
29-08-2019	1055	1060	1045	1060	546400	1092.2	1071.55	1103.1	1058.625	46.56
30-08-2019	1050	1060	1050	1050	2848700	1090.5	1071.5	1102.633	1059.575	44.29
02-09-2019	1050	1050	1025	1025	883700	1088.5	1071.05	1102.167	1060.35	39.16
03-09-2019	1025	1035	1010	1020	2228000	1086.7	1070.25	1101.667	1061.1	38.21
04-09-2019	1020	1020	1000	1015	2353700	1084.9	1069.3	1100.833	1061.875	37.23
05-09-2019	1025	1025	990	1005	7214600	1082.4	1068.2	1099.567	1062.525	35.29
06-09-2019	1005	1005	995	1000	2430800	1080.1	1067.35	1098.4	1063.1	34.32
09-09-2019	1000	1005	995	995	2611000	1077.5	1066.4	1097.333	1063.5	33.34
10-09-2019	1000	1000	995	1000	2439700	1075.1	1065.65	1096.2	1064	35.33
11-09-2019	1000	1010	995	1005	6193900	1073.8	1064.9	1095.367	1064.6	37.35
12-09-2019	1010	1050	1005	1045	8512900	1072.8	1065.05	1095.133	1065.425	50.61
13-09-2019	1045	1060	1030	1035	3027500	1071.9	1064.8	1094.867	1066.35	47.88
16-09-2019	1035	1040	1005	1020	2425500	1070.9	1064.4	1094.3	1067.125	44.04
17-09-2019	1020	1025	1005	1015	1771500	1069.2	1063.8	1093.467	1067.85	42.81
18-09-2019	1025	1035	1015	1020	1229100	1067.3	1063.3	1092.567	1068.625	44.48
19-09-2019	1020	1030	1020	1020	1125500	1065.6	1062.5	1091.633	1069.525	44.48
20-09-2019	1020	1020	1010	1010	762900	1064.1	1061.6	1090.633	1070.45	41.66
23-09-2019	1010	1010	1000	1005	1116100	1062.3	1060.75	1089	1071.4	40.28
24-09-2019	1010	1010	990	1000	1851000	1060.1	1060	1087.4	1072.375	38.90
25-09-2019	1000	1010	990	1005	377900	1057.5	1059.5	1086.167	1073.15	41.08
26-09-2019	1005	1010	1000	1010	1811400	1054.8	1058.95	1085.033	1073.65	43.26
27-09-2019	1010	1010	1000	1010	1927700	1051.7	1058.5	1083.667	1074.15	43.26
30-09-2019	1020	1020	995	1005	890700	1049	1058.05	1082.167	1074.7	41.48
01-10-2019	1005	1005	980	985	3219000	1045.7	1057.55	1080.267	1074.925	35.23
02-10-2019	980	985	960	965	3345900	1042.3	1056.2	1078.2	1075.05	30.32
03-10-2019	965	965	945	960	2841100	1039	1055.2	1076.333	1075.175	29.22
04-10-2019	970	975	955	955	660600	1036.4	1054.15	1074.267	1075.45	28.12
07-10-2019	960	975	950	965	1084000	1034.2	1053.1	1072.333	1075.85	33.50
08-10-2019	965	980	950	955	977600	1031.4	1052.15	1070.433	1076.175	31.00
09-10-2019	955	970	955	965	1077200	1029.2	1051.45	1068.6	1076.425	36.13
10-10-2019	965	965	945	950	1774500	1026.6	1050.75	1066.9	1076.6	32.26
11-10-2019	955	980	950	965	857800	1024.6	1050.35	1065.4	1076.875	39.27
14-10-2019	975	980	970	970	416700	1023.2	1050.05	1063.9	1077.175	41.44
15-10-2019	975	980	960	980	888900	1022.1	1049.9	1062.333	1077.55	45.64
16-10-2019	980	1010	980	995	3419800	1020.8	1049.9	1060.767	1078.1	51.27
17-10-2019	995	1000	985	990	649500	1019	1050.05	1059.2	1078.6	49.43
18-10-2019	990	1005	980	1005	1375600	1017.2	1050.35	1057.967	1079.325	54.69
21-10-2019	1010	1010	985	995	1065000	1015.6	1050.6	1056.933	1079.9	50.89
22-10-2019	985	995	985	990	501200	1014.4	1050.7	1056.1	1080.3	49.06
23-10-2019	990	995	975	990	1968500	1012.7	1050.9	1055.267	1080.625	49.06
24-10-2019	990	1040	990	1035	11060900	1011.7	1051.65	1054.667	1081.225	62.98
25-10-2019	1040	1045	1010	1020	3953300	1010.4	1052.3	1053.867	1081.475	57.35
28-10-2019	1030	1030	1005	1005	637000	1008.9	1052.65	1053.133	1081.225	52.32
29-10-2019	1010	1025	980	1000	4729300	1007.6	1052.15	1052.367	1080.95	50.72
30-10-2019	1000	1005	985	995	3505600	1006.3	1051.55	1051.567	1080.35	49.11
31-10-2019	990	1000	970	975	4135800	1004.5	1050.7	1050.5	1079.725	43.18
01-11-2019	975	990	975	975	3982200	1003	1049.55	1049.433	1079.125	43.18
04-11-2019	980	990	970	990	4532000	1001.2	1048.85	1048.7	1078.55	48.58
05-11-2019	995	995	980	990	2850900	999.8	1047.65	1047.967	1077.875	48.58
06-11-2019	990	990	970	970	1455800	998.2	1045.85	1047.167	1077.225	42.36
07-11-2019	980	980	950	955	3191400	996.1	1044.15	1046.4	1076.35	38.39
08-11-2019	955	960	945	950	3218900	994.1	1042.3	1045.7	1075.5	37.14
11-11-2019	950	965	945	960	1987500	992.8	1040.65	1044.967	1074.825	41.26
12-11-2019	960	960	935	960	1304300	991.6	1039.15	1044.033	1074.15	41.26
13-11-2019	960	970	945	950	1497000	990.3	1037.6	1042.967	1073.2	38.34
14-11-2019	950	950	935	945	2887000	989.1	1035.75	1041.833	1071.95	36.94
15-11-2019	945	960	940	955	1319400	988.2	1034.15	1040.967	1070.85	41.55
18-11-2019	955	960	945	945	490100	987.2	1032.35	1040	1069.8	38.52
19-11-2019	945	960	940	955	2521900	986.3	1030.7	1039.2	1068.725	43.00
20-11-2019	960	965	950	965	1048100	985.5	1029.65	1038.433	1067.9	47.15
21-11-2019	965	970	955	955	1297500	983.7	1028.25	1037.933	1067.275	43.72
22-11-2019	955	965	935	940	4202700	981.8	1026.85	1037.133	1066.6	39.13
25-11-2019	940	950	925	930	1586800	980	1025.45	1036.267	1065.725	36.38
26-11-2019	930	940	915	930	1354400	978.3	1023.75	1035.3	1064.675	36.38
27-11-2019	930	930	910	915	1117600	976.2	1021.75	1034.267	1063.475	32.42
28-11-2019	915	930	895	895	2272100	973.7	1019.65	1032.9	1062.15	28.05
29-11-2019	900	910	880	910	2008100	971.7	1017.9	1031.633	1060.9	35.12
02-12-2019	910	955	910	950	4847500	970.6	1016.45	1030.7	1059.4	49.41
03-12-2019	950	950	915	930	1416300	969.2	1014.65	1029.733	1057.85	44.17
04-12-2019	930	935	925	930	520900	967.7	1012.6	1028.9	1056.55	44.17
05-12-2019	930	950	920	950	1607800	966.5	1010.65	1028.133	1055.4	50.29
06-12-2019	955	960	940	945	657100	965.2	1008.45	1027.4	1054.05	48.85
09-12-2019	950	950	940	940	459300	963.9	1006.45	1026.667	1052.6	47.39
10-12-2019	940	950	940	950	1054700	963.2	1004.45	1026.1	1051	50.57
11-12-2019	955	960	940	950	1190500	962.9	1002.6	1025.1	1049.375	50.57
12-12-2019	950	955	940	940	938300	962.5	1000.75	1024.3	1047.875	47.25
13-12-2019	950	965	945	950	2326800	962.4	999.4	1023.567	1046.3	50.73
16-12-2019	955	985	950	965	5447900	962.4	998.3	1022.867	1044.85	55.48
17-12-2019	975	985	965	975	4639500	962.8	997.1	1022.367	1043.525	58.36
18-12-2019	975	985	970	980	3475100	963.1	996.15	1022	1042.225	59.76
19-12-2019	985	995	965	975	2353600	963.6	995.1	1021.7	1041.075	57.67
20-12-2019	975	975	960	960	499100	963.5	994.05	1021.4	1039.925	51.82
23-12-2019	960	970	955	960	730800	963.3	993.25	1021.133	1038.75	51.82
26-12-2019	960	985	950	985	10541500	963.4	992.75	1021.067	1037.6	59.72
27-12-2019	985	1005	980	985	7331100	963.2	992	1021	1036.375	59.72
30-12-2019	985	990	960	965	3258800	962.7	990.85	1020.933	1035.075	51.83
02-01-2020	970	975	960	965	470600	961.9	989.55	1020.867	1033.95	51.83
03-01-2020	965	970	950	955	4552500	961.1	988.35	1020.767	1032.975	48.14
06-01-2020	950	955	930	940	2230900	960.1	987.25	1020.5	1032.1	43.18
07-01-2020	940	950	935	950	1018900	959.3	986	1020.367	1031.275	47.10
08-01-2020	950	960	930	955	15143100	957.7	984.7	1020.333	1030.425	48.99
09-01-2020	960	965	950	960	2679100	956.5	983.45	1020.367	1029.525	50.88
10-01-2020	960	980	950	975	2858300	955.9	982.4	1020.4	1028.825	56.14
13-01-2020	980	980	960	965	8932300	955.2	981.4	1019.833	1028.075	52.13
14-01-2020	965	975	960	960	2068500	954.5	980.4	1019.2	1027.3	50.20
15-01-2020	960	965	950	950	1116600	954	979.25	1018.467	1026.375	46.50
16-01-2020	955	955	940	945	1788300	953.4	978.2	1017.5	1025.425	44.72
17-01-2020	945	950	935	935	2880600	952.3	976.75	1016.667	1024.6	41.32
20-01-2020	935	945	930	935	923900	951.2	975.5	1015.5	1023.775	41.32
21-01-2020	935	950	930	940	874700	950.6	974.4	1014.1	1023.025	43.80
22-01-2020	940	940	920	930	1876100	950.1	973.1	1012.8	1022.325	40.14
23-01-2020	935	940	935	935	793800	949.8	971.95	1011.467	1021.725	42.72
24-01-2020	935	960	930	950	2078000	949.6	971.2	1010.3	1021.125	49.70
27-01-2020	945	945	915	925	2012900	948.9	970.25	1009.067	1020.25	40.78
28-01-2020	925	925	905	910	3073200	948.1	969.2	1007.767	1019.25	36.54
29-01-2020	910	925	910	915	931700	947.5	968.3	1006.333	1018.25	38.82
30-01-2020	925	925	895	900	2313600	946.4	967.3	1004.9	1017.325	34.78
31-01-2020	900	910	885	895	1626000	945.4	966.3	1003.367	1016.35	33.53
03-02-2020	895	900	870	880	3057500	943.9	965.1	1001.767	1015.375	30.03
04-02-2020	880	905	875	900	3148100	942.6	964.05	1000.633	1014.475	39.14
05-02-2020	905	915	895	900	467200	941.5	962.6	999.333	1013.825	39.14
06-02-2020	905	915	885	890	4893200	940.5	961.15	998.067	1012.975	36.39
07-02-2020	890	900	875	875	2948300	939.4	959.7	996.767	1012.05	32.69
10-02-2020	875	885	835	840	10392200	937.6	957.95	995.033	1010.875	26.02
11-02-2020	840	850	825	835	4940400	936	956.1	993.167	1009.7	25.23
12-02-2020	840	840	820	820	3185600	934.5	954.1	991.267	1008.3	22.98
13-02-2020	820	840	800	805	6113700	932.4	952.05	989.4	1006.825	20.96
14-02-2020	800	820	800	815	2471700	929.7	950.15	987.533	1005.45	25.65
17-02-2020	815	840	810	830	4719700	927.7	948.45	985.667	1004.225	32.15
18-02-2020	840	855	825	840	1937000	925.9	946.8	983.7	1003.15	36.16
19-02-2020	845	880	845	870	1867500	924.3	945.4	981.867	1002.175	46.39
20-02-2020	880	900	870	870	3868500	922.8	944	979.9	1001.25	46.39
21-02-2020	870	875	835	840	2501200	920.8	942.35	977.9	1000.2	39.12
24-02-2020	840	850	815	825	591900	918.3	940.75	975.733	999.15	36.08
25-02-2020	825	845	795	815	9315700	915.6	939.25	973.6	997.725	34.17
26-02-2020	815	815	765	765	11162900	912.1	937.3	971.2	996.25	26.59
27-02-2020	770	795	765	785	5083300	908.8	935.6	969.2	994.875	32.99
28-02-2020	785	785	735	750	6306900	904.5	933.45	967.033	993.275	28.33
02-03-2020	750	770	745	760	3247700	900.2	931.5	964.8	991.825	31.32
03-03-2020	760	805	760	785	3921800	896.3	929.7	962.867	990.575	38.24
04-03-2020	785	820	775	810	2605800	893	928.3	961.067	989.525	44.28
05-03-2020	820	850	810	845	4237700	890.7	927.1	959.6	988.725	51.45
06-03-2020	840	840	805	835	2134600	888.2	925.75	958.233	987.9	49.49
09-03-2020	825	825	760	775	5602300	884	923.7	956.5	986.8	39.72
10-03-2020	765	800	750	790	1802300	880.1	921.65	954.7	985.775	42.76
11-03-2020	790	800	755	770	1452400	876.2	919.45	952.633	984.75	39.87
12-03-2020	755	760	720	720	3820200	871.3	916.6	950.133	983.475	33.74
13-03-2020	710	725	670	700	5580800	866.2	913.65	947.633	982.125	31.64
16-03-2020	705	705	655	665	2050900	860.7	910.4	945.067	980.55	28.32
17-03-2020	665	665	635	650	1827700	854.7	907	942.233	978.95	27.01
18-03-2020	655	660	620	630	3444400	848.2	902.95	939.2	977.3	25.33
19-03-2020	630	630	590	590	10341900	840.8	898.65	935.9	975.475	22.34
20-03-2020	585	595	550	590	12208400	833.1	894.5	932.633	973.575	22.34
23-03-2020	590	590	550	550	2765000	824.8	890	929.2	971.075	19.65
24-03-2020	540	575	515	560	2357000	816.8	885.65	925.867	968.6	22.17
26-03-2020	570	620	570	600	3345700	809.8	881.9	922.767	966.3	31.45
27-03-2020	635	670	605	640	3963800	803.7	878.55	920.033	964.05	39.25
30-03-2020	620	620	600	600	830700	797	874.65	916.833	961.75	34.97
31-03-2020	600	635	600	615	1272200	790.6	870.9	913.867	959.275	37.71
01-04-2020	625	640	590	600	3119600	783.8	867.2	910.867	956.525	36.07
02-04-2020	600	620	590	610	1816100	777.4	863.75	907.867	953.95	38.01
03-04-2020	620	645	615	640	1406800	771.5	860.65	905.133	951.475	43.53
06-04-2020	640	695	640	675	3649400	766	857.8	902.8	949.225	49.22
07-04-2020	700	715	660	675	2035200	761	854.95	900.5	947.05	49.22
08-04-2020	680	680	630	640	3462200	755.6	851.85	898	944.725	44.07
09-04-2020	645	665	630	660	1259500	750.5	849	895.7	942.375	47.45
13-04-2020	670	700	660	695	2397600	746.4	846.4	893.667	940.275	52.83
14-04-2020	720	725	690	705	4127700	742.6	844	891.733	938.175	54.27
15-04-2020	710	720	685	690	3051200	738.8	841.35	889.667	936.025	51.72
16-04-2020	690	715	660	700	8215800	734.8	838.7	887.633	934.175	53.29
17-04-2020	725	740	705	710	19559500	731	836.25	885.4	932.25	54.88
20-04-2020	720	740	710	715	18341000	727.5	834	883.267	930.425	55.69
21-04-2020	665	690	665	665	7145700	723.3	831.35	880.9	928.4	46.67
22-04-2020	625	655	625	645	4320100	719.4	828.5	878.433	926.125	43.62
23-04-2020	645	660	635	635	2089900	715.4	825.7	875.867	923.725	42.14
24-04-2020	640	650	625	630	1942700	711.6	823.05	873.267	921.35	41.39
27-04-2020	630	640	615	625	2465100	708	820.2	870.7	919.05	40.60
28-04-2020	625	640	620	640	1310300	704.5	817.1	868.267	916.775	44.03
29-04-2020	645	650	625	635	3119800	700.6	814.15	865.833	914.4	43.14
30-04-2020	635	650	630	635	10475100	696.5	811.2	863.367	911.9	43.14
04-05-2020	635	640	620	620	2483600	691.5	807.9	860.767	909.275	40.29
05-05-2020	620	640	615	620	4130700	686.5	804.65	858.167	906.55	40.29
06-05-2020	620	630	610	615	4804300	682	801.4	855.567	903.925	39.29
08-05-2020	620	630	615	620	3609200	677.9	798.1	853.133	901.275	40.87
11-05-2020	635	675	630	640	13276900	674.4	795	850.967	898.8	46.84
12-05-2020	645	655	630	630	3219800	671.7	791.9	848.767	896.325	44.43
13-05-2020	625	630	605	625	4072000	668.5	788.65	846.567	894.025	43.23
14-05-2020	625	625	610	615	2029500	665.8	785.15	844.233	891.725	40.85
15-05-2020	615	625	600	605	2916100	662.7	781.45	841.9	889.275	38.57
18-05-2020	605	615	595	595	2026400	658.9	777.6	839.433	886.875	36.38
19-05-2020	605	625	600	620	3227500	655.1	774.05	837.233	884.575	44.81
20-05-2020	620	625	605	620	1736200	650.6	770.65	834.933	882.35	44.81
26-05-2020	625	630	615	620	3934200	646.3	767.25	832.6	880.25	44.81
27-05-2020	625	625	620	625	1185500	643.3	763.65	830.233	878.2	46.58
28-05-2020	625	645	625	640	3955200	640.3	760.2	827.867	876.1	51.60
29-05-2020	645	650	630	650	2878200	637.9	757.05	825.6	873.95	54.66
02-06-2020	650	675	650	675	6406300	637	754.15	823.4	871.85	61.24
03-06-2020	680	710	675	710	14655800	637.2	751.7	821.5	870.025	68.21
04-06-2020	720	740	705	710	7751600	638.1	749.4	819.633	868.325	68.21
05-06-2020	710	710	690	710	4514800	639.3	747	817.767	866.5	68.21
08-06-2020	740	815	715	800	26568200	642.7	745.45	816.2	865.075	79.84
09-06-2020	815	830	760	765	7858100	646.2	743.5	814.5	863.475	69.23
10-06-2020	765	765	735	740	5142600	649.2	741.15	812.733	861.775	62.81
11-06-2020	730	745	700	720	8282400	652.6	738.7	810.867	860.05	58.16
12-06-2020	690	725	680	725	11369800	655.9	736.35	809.067	858.375	58.98
15-06-2020	725	730	715	715	4740500	658.2	734	807.333	856.625	56.60
16-06-2020	720	760	720	755	8191300	660.5	732.1	805.867	855.15	63.03
17-06-2020	760	775	740	750	2778400	663.5	730.25	804.267	853.5	61.80
18-06-2020	750	760	730	750	3211900	666.2	728.4	802.667	851.95	61.80
19-06-2020	755	760	740	745	1108400	669.1	726.45	801.167	850.425	60.43
22-06-2020	745	750	730	735	1965000	671.6	724.5	799.7	848.8	57.67
23-06-2020	725	745	725	730	519900	673.4	722.45	798.233	847.2	56.29
24-06-2020	730	755	730	735	4826100	674.6	720.3	796.733	845.75	57.39
25-06-2020	730	745	725	730	1884500	675.7	718.35	795.2	844.3	55.88
26-06-2020	730	740	725	735	1421000	677.6	716.6	793.767	842.9	57.10
29-06-2020	735	740	730	735	851400	679.1	714.8	792.367	841.55	57.10
30-06-2020	735	740	720	720	2187400	679.6	713	790.8	840.15	52.09
01-07-2020	720	740	720	740	1355100	680.3	711.45	789.433	838.875	57.45
02-07-2020	740	740	730	735	988100	681.2	710	787.967	837.55	55.77
03-07-2020	735	765	735	745	7047100	682.1	708.45	786.5	836.25	58.39
06-07-2020	745	760	745	760	4441600	683.1	707.05	785.2	834.825	62.02
07-07-2020	760	770	745	745	2424400	683.7	705.6	783.9	833.375	56.69
08-07-2020	745	770	745	765	2822400	685.7	704.5	782.8	832.1	61.45
09-07-2020	765	775	750	755	1870800	687.9	703.65	781.633	830.8	58.02
10-07-2020	775	935	775	830	129074000	691.8	703.6	781.067	829.85	71.07
13-07-2020	835	860	810	825	41761700	695.7	703.65	780.6	828.875	69.51
14-07-2020	835	835	785	790	26840500	699	703.5	779.8	827.775	59.69
15-07-2020	800	810	785	790	6193600	702	703.25	778.733	826.7	59.69
16-07-2020	795	800	780	785	7805700	705	702.8	777.767	825.625	58.33
17-07-2020	790	795	780	780	3653300	707.9	702.2	776.767	824.5	56.92
20-07-2020	780	810	780	785	10915300	711.2	701.35	775.667	823.375	58.01
21-07-2020	785	800	780	790	6663700	714.6	700.55	774.633	822.275	59.12
22-07-2020	800	805	785	800	8550000	718.3	700.15	773.7	821.25	61.33
23-07-2020	800	825	800	805	10222700	722	699.95	772.733	820.35	62.42
24-07-2020	800	820	775	780	8538300	724.8	699.6	771.6	819.425	54.19
27-07-2020	780	810	770	790	7837100	728	699.85	770.6	818.575	56.65
28-07-2020	800	800	780	780	4018200	731.1	699.8	769.467	817.7	53.55
29-07-2020	780	790	775	780	1956000	734.4	700.1	768.233	816.775	53.55
30-07-2020	780	785	770	770	4800800	737.7	700.2	766.867	815.85	50.35
03-08-2020	760	780	720	740	12284600	740.6	699.75	765.267	814.725	42.21
04-08-2020	745	755	740	750	2259900	743.2	699.15	763.767	813.725	45.38
05-08-2020	760	760	735	750	3275200	745.8	698.2	762.367	812.65	45.38
06-08-2020	750	770	740	765	2718200	748.7	697.5	761.067	811.625	50.14
07-08-2020	765	770	740	750	3200700	751.2	697.25	759.5	810.475	45.84
10-08-2020	755	780	750	765	6271300	753.7	697	758.033	809.325	50.42
11-08-2020	775	790	765	785	8346600	756.4	697.15	756.833	808.3	55.79
12-08-2020	790	815	785	805	16630100	759	698	755.767	807.3	60.40
13-08-2020	805	815	780	795	7011500	760.7	698.95	754.7	806.3	57.19
14-08-2020	800	805	785	790	6500000	762.3	700.2	753.7	805.3	55.59
18-08-2020	795	810	790	810	9279500	764.3	701.8	752.767	804.4	60.35
19-08-2020	805	820	795	800	5755500	764.3	703.5	751.733	803.225	57.06
24-08-2020	800	810	795	800	4508900	765	705.6	750.667	802.125	57.06
25-08-2020	810	815	795	815	7169600	766.5	707.85	749.6	801.175	60.78
26-08-2020	820	885	810	845	52120800	769	710.8	748.8	800.4	66.95
27-08-2020	845	870	835	855	24644000	771.6	713.75	748.1	799.7	68.72
28-08-2020	860	865	840	850	7780500	774.3	716.25	747.433	799.075	66.80
31-08-2020	855	865	800	815	14015500	775.5	718	746.567	798.275	55.16
01-09-2020	800	830	800	830	5226700	777.1	720.3	745.867	797.475	58.50
02-09-2020	830	845	825	825	3406500	778.6	722.4	745.133	796.65	56.98
03-09-2020	825	835	815	820	1952700	780.1	724.6	744.333	795.9	55.42
04-09-2020	810	820	800	815	2028200	781.7	726.65	743.567	795.2	53.84
07-09-2020	815	820	800	805	2275700	783.2	728.3	742.7	794.475	50.73
08-09-2020	815	820	805	810	1852300	784.7	729.65	741.767	793.725	52.22
09-09-2020	810	810	780	790	5350700	785.9	730.8	740.867	792.875	46.20
10-09-2020	785	785	735	735	8297100	785.9	731.75	739.7	791.8	34.45
11-09-2020	735	765	685	755	6048500	786.3	732.7	738.633	790.85	40.39
14-09-2020	760	790	760	785	3301100	787.6	733.6	737.867	790	48.00
15-09-2020	790	795	775	775	1858500	788.3	734.3	737.067	789.15	45.90
16-09-2020	785	815	770	800	4713200	789.6	735.4	736.533	788.375	51.60
17-09-2020	800	800	775	775	1900300	790.2	736.15	735.7	787.425	46.34
18-09-2020	780	785	765	765	1652500	790.3	736.7	734.8	786.475	44.39
21-09-2020	765	775	750	755	1499700	790.5	737.1	733.9	785.55	42.46
22-09-2020	750	750	730	735	2600800	789.9	737.8	732.967	784.575	38.83
23-09-2020	735	745	725	730	1790000	789.4	738.65	732.233	783.575	37.96
24-09-2020	725	730	700	705	2922700	786.9	739.35	731.367	782.525	33.86
25-09-2020	705	730	705	720	3316500	784.8	740.25	730.7	781.65	38.18
28-09-2020	725	730	710	715	907700	783.3	741.15	730.1	780.675	37.30
29-09-2020	720	725	710	715	877600	781.8	741.9	729.433	779.5	37.30
30-09-2020	715	725	710	720	486900	780.5	742.75	728.7	778.45	38.92
01-10-2020	720	745	720	735	2514200	779.6	743.75	728	777.475	43.63
02-10-2020	745	760	725	735	5020300	778.6	744.9	727.1	776.4	43.63
05-10-2020	740	745	735	735	795900	777.5	746.05	726.2	775.35	43.63
06-10-2020	745	750	740	745	1316800	776.4	747.35	725.567	774.375	47.03
07-10-2020	740	750	730	735	1602100	775	748.5	724.967	773.3	44.16
08-10-2020	740	760	740	740	2718900	774.2	749.5	724.467	772.25	45.94
09-10-2020	750	770	745	755	2802200	773.5	750.75	724.4	771.325	50.97
12-10-2020	755	790	755	765	9210500	773.2	752.15	724.267	770.4	54.05
13-10-2020	765	775	755	775	5292900	773.1	753.75	724.433	769.45	56.95
14-10-2020	775	790	765	770	5769900	773.1	755.4	724.5	768.425	55.08
15-10-2020	775	775	760	760	1458200	773.5	757.05	724.333	767.325	51.43
16-10-2020	760	765	755	755	1172000	773.6	758.4	723.967	766.225	49.66
19-10-2020	765	775	755	765	1353700	773.9	759.85	723.433	765.25	53.14
20-10-2020	770	775	755	760	1827700	773.8	761.25	722.933	764.25	51.23
21-10-2020	755	770	755	755	1728400	773.9	762.55	722.8	763.1	49.33
22-10-2020	755	765	745	750	2198700	773.6	763.65	722.533	761.925	47.43
23-10-2020	750	760	750	755	1147200	773	764.7	722.433	760.875	49.52
26-10-2020	760	770	755	760	3326000	772.1	765.55	722.7	759.85	51.59
27-10-2020	755	760	750	760	1034600	771.4	766.05	723.1	758.875	51.59
02-11-2020	760	760	745	750	2555500	770.6	766.45	723.667	757.925	47.10
03-11-2020	750	765	745	750	2072400	769.4	766.85	724.333	756.925	47.10
04-11-2020	755	765	745	745	4541900	768.3	766.3	725.1	755.875	44.84
05-11-2020	755	770	750	765	3251500	767.6	766.3	726.267	754.9	54.30
06-11-2020	770	795	760	785	8840400	767	766.75	727.567	753.95	61.42
09-11-2020	800	820	785	790	7735200	765.9	767.45	729.167	753.075	62.98
10-11-2020	800	810	790	805	10685800	764.9	768.25	730.8	752.3	67.24
11-11-2020	810	815	800	805	6279000	764	769.15	732.167	751.575	67.24
12-11-2020	805	810	795	800	2583100	763.7	769.6	733.233	750.85	64.37
13-11-2020	800	800	790	795	2769000	763	770.05	734.533	750.15	61.55
16-11-2020	795	815	790	815	4829300	762.8	770.7	735.867	749.55	67.66
17-11-2020	820	845	815	830	10458400	763	771.55	737.4	749	71.34
18-11-2020	840	850	830	830	7384800	763.3	772.5	738.867	748.5	71.34
19-11-2020	830	845	810	840	4631700	764	773.6	740.2	748.025	73.66
20-11-2020	840	845	830	835	4540700	764.5	774.6	741.267	747.45	70.59
23-11-2020	835	860	825	855	7852600	765.8	775.85	742.467	747.1	75.07
24-11-2020	860	880	860	875	8662400	768.6	777.25	744.033	746.925	78.58
25-11-2020	875	915	850	860	14280300	770.7	778.5	745.367	746.65	70.55
26-11-2020	860	885	855	875	3676800	772.5	780.05	746.567	746.525	73.47
27-11-2020	875	885	860	875	5838000	774.5	781.4	747.7	746.425	73.47
30-11-2020	875	885	815	830	10315700	775.1	782.35	748.633	746.175	54.63
01-12-2020	830	860	820	850	6737400	776.6	783.4	749.633	745.925	59.59
02-12-2020	855	870	855	865	5351100	778.6	784.45	750.667	745.75	62.87
03-12-2020	870	885	865	870	4400400	780.9	785.7	751.7	745.65	63.92
04-12-2020	870	885	855	870	5967400	783.6	786.75	753.067	745.625	63.92
07-12-2020	880	1060	880	1030	92804600	789.6	789.5	755.633	746.575	82.40
08-12-2020	1030	1170	1030	1055	151156200	796.6	791.75	758.433	747.675	83.80
10-12-2020	1060	1085	1020	1065	28542200	803.5	794.15	761.333	748.9	84.34
11-12-2020	1050	1065	1030	1030	11404100	809.8	796.55	764.033	750.025	74.99
14-12-2020	1035	1055	1010	1025	15825000	816	798.9	766.6	751.075	73.73
15-12-2020	1030	1045	1005	1035	13639700	822.3	801.4	769.267	752.1	74.65
16-12-2020	1030	1050	1025	1030	11524900	828.2	803.9	771.9	753.05	73.28
17-12-2020	1030	1110	1025	1080	41135900	835.1	806.85	774.967	754.1	77.70
18-12-2020	1085	1095	1060	1065	8176400	841.7	809.6	777.933	755.075	73.75
21-12-2020	1070	1085	1045	1065	12486300	848.1	812.25	780.933	756.2	73.75
22-12-2020	1065	1070	1005	1010	17681700	853.6	814.3	783.533	757.125	60.66
23-12-2020	1010	1035	965	1005	12498100	858.9	816.55	785.967	758.075	59.63
28-12-2020	1020	1095	1005	1085	34797900	865.5	819.5	789	759.675	68.81
29-12-2020	1095	1105	1030	1040	17528200	871	822.1	791.767	760.95	60.48
30-12-2020	1040	1055	990	995	10929000	875.4	824.25	794.3	762.175	53.50
04-01-2021	1000	1025	940	1020	9424800	880.4	826.75	797.067	763.475	56.50
05-01-2021	1020	1030	980	1005	6360900	885.3	829.4	799.8	764.575	54.24
06-01-2021	1005	1030	975	995	10499900	890.1	831.85	802.3	765.5	52.72
07-01-2021	1010	1040	1000	1025	17275100	895.3	834.6	805	766.4	56.64
08-01-2021	1025	1045	1010	1010	16698200	900.3	837.05	807.6	767.275	54.22
11-01-2021	1025	1035	1005	1005	10098100	905.3	839.6	810.133	768.425	53.40
12-01-2021	1025	1025	995	1000	9328300	910.3	841.95	812.533	769.475	52.55
13-01-2021	1005	1020	1000	1000	9732700	915.2	844.1	814.867	770.625	52.55
14-01-2021	1010	1020	1000	1005	7923900	920.1	846.1	817.067	772.05	53.41
15-01-2021	1010	1020	1000	1005	5855800	925	848.2	819.033	773.575	53.41
18-01-2021	1000	1075	1000	1015	21960000	930.3	850.45	821.067	775.325	55.30
19-01-2021	1020	1030	990	990	13187100	935.1	852.25	822.933	777.025	49.86
20-01-2021	990	1010	985	1005	7621700	940.3	854.3	824.3	778.9	52.86
21-01-2021	1010	1015	1000	1000	5003000	945	856.3	825.867	780.95	51.75
22-01-2021	1005	1010	980	990	7489000	949.1	858.05	827.533	782.95	49.51
25-01-2021	990	990	950	960	8763800	952.5	859.2	829.133	785	43.43
26-01-2021	975	975	915	925	9636300	954.9	859.9	830.467	786.825	37.63
27-01-2021	925	930	885	900	6646700	956.8	860.4	831.7	788.325	34.13
28-01-2021	900	915	855	860	7336400	958	860.85	832.4	789.425	29.41
29-01-2021	860	905	825	855	7062100	959.2	861.1	833.1	790.7	28.87
01-02-2021	860	910	825	895	6497300	960.8	861.8	834.067	792.1	38.55
02-02-2021	900	915	890	905	5440000	962.3	862.65	835.133	793.625	40.72
03-02-2021	915	980	900	980	14124600	965.3	864.3	836.767	795.475	53.88
04-02-2021	985	995	955	985	11388200	968.2	866.1	838.467	797.2	54.61
05-02-2021	990	1015	975	1005	11632500	971.6	868.05	840.267	798.85	57.48
08-02-2021	1005	1015	995	995	6030100	974.4	870.1	842.033	800.45	55.58
09-02-2021	995	1010	970	975	4788400	976.4	872.5	843.633	802.125	51.90
10-02-2021	975	990	965	970	1700400	978.6	874.65	845.2	803.675	50.99
11-02-2021	970	980	965	970	1499800	980.5	876.5	846.867	805.05	50.99
15-02-2021	970	1010	970	1005	6455000	983.1	878.8	848.633	806.55	57.10
16-02-2021	1005	1015	990	990	2919100	986.3	880.7	850.333	808.05	53.99
17-02-2021	985	1000	980	985	3829900	989	882.8	851.933	809.475	52.96
18-02-2021	985	995	975	980	1785700	991.3	884.95	853.4	810.825	51.89
19-02-2021	980	985	965	975	1300600	993.4	887.15	854.933	812.125	50.78
22-02-2021	975	990	970	970	4207900	995.4	889.5	856.3	813.65	49.64
23-02-2021	970	980	965	965	3123500	994.1	891.85	857.7	815.25	48.47
24-02-2021	965	1050	950	1020	35411400	993.4	895	858.967	817.175	59.72
25-02-2021	1025	1035	990	990	11517800	991.9	897.7	860.067	818.975	52.93
26-02-2021	975	1030	955	1010	27457300	991.5	900.65	861.533	820.9	56.49
01-03-2021	1000	1035	1000	1025	20075600	991.5	903.75	863.1	822.825	58.99
02-03-2021	1040	1085	1030	1035	33130700	991.5	906.9	864.767	824.825	60.61
03-03-2021	1040	1210	1030	1165	134459600	994.2	911.2	867.333	827.475	74.66
04-03-2021	1165	1245	1105	1125	105759200	995.1	915.1	869.6	830	66.77
05-03-2021	1125	1140	1075	1095	30093000	995.7	918.7	871.633	832.375	61.52
08-03-2021	1100	1170	1095	1130	34129500	997	922.55	873.833	834.95	64.98
09-03-2021	1130	1155	1060	1105	20667900	998.9	926.25	875.833	837.375	60.77
10-03-2021	1115	1130	1100	1110	12211200	1001	929.95	878.033	839.725	61.31
12-03-2021	1120	1135	1100	1110	11697600	1001.5	933.5	880.167	842.125	61.31
15-03-2021	1125	1170	1110	1150	28430600	1003.7	937.35	882.633	844.75	65.69
16-03-2021	1165	1165	1130	1130	12017300	1006.4	940.9	884.967	847.325	61.92
17-03-2021	1130	1140	1085	1090	18483500	1007.8	944.1	887.1	849.75	55.10
18-03-2021	1100	1125	1065	1100	19830700	1009.7	947.5	889.5	852.275	56.40
19-03-2021	1100	1130	1090	1105	12247500	1011.9	951	891.867	854.7	57.06
22-03-2021	1105	1200	1105	1155	73251300	1014.5	954.9	894.567	857.375	63.12
23-03-2021	1165	1170	1105	1115	19685100	1016.6	958.45	896.9	859.85	56.28
24-03-2021	1110	1120	1070	1080	20408800	1018.1	961.7	899.1	862.125	51.06
25-03-2021	1080	1085	1030	1050	14634600	1019.1	964.7	901	864.175	47.04
26-03-2021	1055	1090	1040	1075	7890500	1020.6	967.9	902.933	866.3	50.54
29-03-2021	1085	1095	1050	1055	5501300	1021.6	970.85	904.6	868.2	47.82
30-03-2021	1060	1075	1035	1035	5269800	1022.2	973.6	906.2	869.825	45.20
31-03-2021	1035	1045	985	995	13710200	1021.8	976.05	907.567	871.25	40.42
01-04-2021	1005	1035	995	1030	5809400	1022.6	978.85	909.033	872.85	45.81
05-04-2021	1030	1055	1030	1045	5778800	1023.4	981.85	910.667	874.075	47.99
06-04-2021	1045	1080	1030	1080	17222800	1025	985	912.533	875.65	52.75
07-04-2021	1080	1085	1055	1060	4633500	1026.4	987.75	914.167	877.25	49.93
08-04-2021	1060	1070	1050	1055	4933600	1028.3	990.4	915.567	878.925	49.23
09-04-2021	1065	1080	1055	1060	5846900	1031	992.95	916.933	880.6	49.99
12-04-2021	1070	1075	1045	1050	4243400	1034	995.4	918.267	882.275	48.42
13-04-2021	1050	1060	1030	1060	4359800	1038	998	919.9	883.8	50.11
14-04-2021	1060	1110	1050	1095	17239400	1042.8	1001	921.667	885.525	55.57
15-04-2021	1100	1105	1075	1090	8016500	1046.7	1003.75	923.433	887.225	54.65
16-04-2021	1090	1105	1075	1085	10015900	1050.3	1006.3	925.2	888.925	53.69
19-04-2021	1095	1095	1075	1085	11882600	1052.4	1008.85	927	890.675	53.69
20-04-2021	1070	1070	1015	1020	11868300	1053.1	1010.65	928.433	892.125	42.47
21-04-2021	1020	1020	990	1015	4407500	1053.3	1012.45	929.8	893.525	41.74
22-04-2021	1015	1025	1010	1015	2766800	1053.7	1014.05	931.3	894.95	41.74
23-04-2021	1020	1020	995	1000	3582200	1054.2	1015.3	933.067	896.275	39.41
26-04-2021	1000	1000	990	995	3175500	1054.7	1016.65	934.667	897.575	38.64
27-04-2021	995	1000	985	990	4017200	1055.1	1017.8	936.033	898.925	37.83
28-04-2021	990	1005	990	995	1910000	1054.9	1019	937.5	900.2	39.19
29-04-2021	995	1005	995	1005	4264000	1055.2	1020.75	938.867	901.55	41.93
30-04-2021	1020	1025	1005	1005	4416200	1055.6	1022.3	940.4	902.85	41.93
03-05-2021	1005	1010	995	995	3706500	1055.9	1023.6	941.933	904.025	39.85
04-05-2021	995	1000	990	995	2979300	1056.3	1024.85	943.533	905.275	39.85
05-05-2021	995	1000	985	990	4375800	1056.7	1026.05	945.233	906.4	38.74
06-05-2021	990	1000	990	1000	1458500	1057.4	1025.75	947.033	907.625	42.21
07-05-2021	1000	1000	990	990	1553200	1056.8	1025.1	948.933	908.425	39.78
10-05-2021	995	1000	990	995	1354600	1056.9	1024.4	950.767	909.275	41.59
11-05-2021	1000	1000	985	990	1945500	1056.5	1024	952.6	910.275	40.29
17-05-2021	990	995	970	975	2993900	1055.5	1023.5	954.333	911.2	36.58
18-05-2021	975	975	965	970	1470300	1054.2	1022.85	956	912.125	35.41
19-05-2021	970	975	965	965	1362900	1050.2	1022.2	957.533	913.05	34.23
20-05-2021	965	975	960	960	3397300	1046.9	1021	959.033	913.925	33.04
21-05-2021	960	995	960	965	1653600	1044.3	1020	960.567	914.8	35.45
24-05-2021	965	985	965	975	1178600	1041.2	1019.1	962.1	915.675	40.09
25-05-2021	975	985	965	965	1954400	1038.4	1018.65	963.633	916.475	37.21
27-05-2021	975	980	960	965	1651300	1035.5	1018.25	965.133	917.4	37.21
28-05-2021	965	985	965	970	742600	1032.7	1017.1	966.567	918.3	39.72
31-05-2021	970	980	965	975	1365700	1029.2	1016.45	967.967	919.275	42.21
02-06-2021	975	995	975	990	3059500	1026.4	1016.4	969.4	920.325	49.01
03-06-2021	995	995	975	985	2359900	1024.3	1016.05	970.833	921.4	47.02
04-06-2021	985	995	970	970	3890300	1021.7	1015.7	972.233	922.55	41.58
07-06-2021	970	985	965	970	1178600	1019	1015.45	973.667	923.65	41.58
08-06-2021	965	975	940	940	11848500	1014.7	1014.6	974.833	924.6	32.78
09-06-2021	940	960	940	945	2654700	1011.3	1013.95	976.067	925.5	35.24
10-06-2021	955	975	940	960	3365200	1008.9	1013.5	977.433	926.55	42.09
11-06-2021	960	965	950	955	2574100	1007	1013.05	978.8	927.5	40.55
14-06-2021	960	960	945	945	3001600	1004.4	1012.5	980.067	928.3	37.59
15-06-2021	945	950	930	935	3876900	1002	1011.8	981.233	928.95	34.85
16-06-2021	935	950	925	930	2294200	999.9	1011.05	982.367	929.625	33.53
17-06-2021	930	935	920	925	1811500	998.5	1010.15	983.533	930.3	32.22
18-06-2021	925	935	905	915	3920700	996.2	1009.4	984.633	930.825	29.72
21-06-2021	910	915	900	915	4134800	993.6	1008.5	985.767	931.4	29.72
22-06-2021	920	930	915	925	891100	990.5	1007.75	986.833	932.025	35.52
23-06-2021	925	930	910	910	1957200	987.5	1006.95	987.667	932.5	31.34
24-06-2021	910	925	905	905	2053000	984.5	1006.4	988.433	932.8	30.07
25-06-2021	905	925	895	900	5906700	981.3	1006.15	989.067	933.025	28.81
28-06-2021	900	905	885	885	3194400	978	1006	989.6	933.2	25.38
29-06-2021	885	900	880	880	2679500	974.4	1006.2	990.133	933.525	24.34
30-06-2021	880	885	865	880	9605300	970.1	1006.45	990.7	933.775	24.34
01-07-2021	880	905	865	890	5353800	966.1	1006.4	991.2	934.1	30.91
02-07-2021	895	915	880	910	1812600	962.6	1006.45	991.733	934.55	41.80
05-07-2021	910	920	900	905	779400	959	1005.7	992.233	935	40.10
06-07-2021	895	905	880	890	2796900	956.4	1004.75	992.567	935.425	35.44
07-07-2021	890	895	885	895	988500	954	1003.65	992.967	935.85	38.02
08-07-2021	895	975	890	935	8113400	952.4	1003.05	993.5	936.575	53.92
09-07-2021	935	940	910	915	2547500	950.7	1002.45	993.767	937.475	47.38
12-07-2021	925	925	900	920	1316500	949.2	1001.95	994.167	938.3	49.04
13-07-2021	920	935	900	905	2275600	947.5	1001.3	994.367	938.9	44.49
14-07-2021	905	910	890	890	934400	945.4	1000.15	994.467	939.475	40.45
15-07-2021	890	900	880	890	1216200	943.1	999.15	994.867	939.925	40.45
16-07-2021	895	900	890	895	488200	940.9	998.25	995.167	940.525	42.47
19-07-2021	905	985	900	950	12310000	940	997.95	995.733	941.45	58.96
21-07-2021	950	1020	950	970	23665000	939.5	997.9	996.4	942.525	63.10
22-07-2021	975	990	965	970	7208400	939.1	997.9	997.067	943.7	63.10
23-07-2021	970	985	955	970	4348700	938.5	997.95	996.667	944.9	63.10
26-07-2021	970	985	955	955	3539500	937.8	997.3	996	946.15	57.65
27-07-2021	955	975	935	960	11879000	937.1	997	995.3	947.35	58.93
28-07-2021	960	965	945	945	3002000	936.2	996.35	994.733	948.5	53.71
29-07-2021	945	960	945	945	2615700	935.6	995.55	994.2	949.65	53.71
30-07-2021	955	985	945	955	11569600	935.3	994.75	993.667	950.825	56.67
02-08-2021	955	980	955	980	7235400	935.6	992.9	993.333	952.05	63.05
03-08-2021	980	995	965	980	4979100	936	991.45	992.667	953.275	63.05
04-08-2021	985	995	975	980	9383100	936.3	990.3	992.1	954.5	63.05
05-08-2021	985	1075	980	1010	48704500	937	989.1	991.733	955.825	69.72
06-08-2021	1010	1025	985	995	13237900	937.6	988	991.633	957.125	63.54
09-08-2021	995	1005	965	965	7404900	937.6	986.55	991.367	958.25	53.35
10-08-2021	960	985	950	970	4861600	937.6	985.15	990.6	959.325	54.66
12-08-2021	965	990	960	990	6449500	937.9	983.55	990.267	960.45	59.54
13-08-2021	1000	1000	975	990	4513400	937.9	982.15	990.233	961.525	59.54
16-08-2021	990	1000	955	970	7937000	937.6	980.95	989.9	962.525	52.93
18-08-2021	975	985	955	970	6072600	937.6	979.65	989.667	963.575	52.93
19-08-2021	970	980	935	950	9558500	937.2	978.1	989.367	964.55	46.90
20-08-2021	950	960	940	950	5372500	937.4	976.05	988.867	965.475	46.90
23-08-2021	950	970	950	960	6422100	937.7	974.5	988.533	966.475	50.19
24-08-2021	970	980	950	950	3978700	937.5	973.2	988.167	967.45	47.05
25-08-2021	950	965	950	955	2232600	937.5	972.25	987.867	968.475	48.78
26-08-2021	960	1040	955	1020	54814200	939	971.7	988	969.8	64.83
27-08-2021	1025	1040	980	985	20325100	940	971	987.867	970.925	54.86
30-08-2021	990	1005	980	995	11832800	941.3	970.6	987.8	972.1	56.90
31-08-2021	995	1025	980	1010	16725700	943	970.75	987.767	973.4	59.83
01-09-2021	1005	1010	975	990	19684700	944.5	970.35	987.767	974.6	54.51
02-09-2021	990	1010	985	1000	8925600	946.2	969.9	987.733	975.875	56.59
03-09-2021	1000	1010	995	1000	7533900	947.7	969.1	987.733	977.05	56.59
06-09-2021	1000	1015	1000	1010	6814400	949.7	968.6	987.867	978.175	58.77
07-09-2021	1010	1040	1005	1025	12404100	952.1	968.3	988.3	979.35	61.87
08-09-2021	1035	1035	995	1000	12542200	954.1	967.7	988.8	980.325	54.51
09-09-2021	1000	1010	990	995	8930700	956.3	967.15	989.433	981.275	53.15
10-09-2021	1000	1010	995	1000	1839800	958.7	966.55	990.367	982.275	54.38
13-09-2021	1000	1005	995	995	5428200	961	965.55	991.3	983.275	52.89
14-09-2021	995	1005	990	1000	5038700	963.2	964.65	992	984.2	54.24
15-09-2021	1000	1005	990	1000	4646400	965	963.8	992.633	985.05	54.24
16-09-2021	1000	1000	990	995	5047400	966.8	962.9	992.733	985.875	52.49
17-09-2021	995	1000	980	985	6846300	968.7	962.55	992.733	986.6	49.09
20-09-2021	990	990	960	965	8269100	970.1	962.05	992.467	987.25	43.07
21-09-2021	965	970	940	970	4315300	970.8	961.6	992.3	987.825	44.89
22-09-2021	950	985	930	975	5207900	972	961.35	992.3	988.325	46.72
23-09-2021	975	995	975	980	3901800	973.2	961.2	992.367	988.925	48.56
24-09-2021	980	985	975	975	1360100	974.6	961.05	992.4	989.425	46.82
27-09-2021	975	985	960	960	6187200	976	960.7	992.1	989.85	41.95
28-09-2021	960	970	960	965	1460600	977.5	960.3	991.933	990.525	44.04
29-09-2021	965	975	960	970	2220700	979	959.95	991.833	991.125	46.13
30-09-2021	970	985	970	975	3221200	979.5	959.75	991.8	991.675	48.21
01-10-2021	975	980	965	975	5023600	979.6	959.55	991.8	992.2	48.21
04-10-2021	975	1025	970	1010	24078600	980.4	959.75	992.067	992.9	60.57
05-10-2021	1010	1020	985	995	9669800	980.9	959.7	992.267	992.725	54.56
06-10-2021	1000	1060	995	1060	33196100	983	960.4	992.533	992.75	68.94
07-10-2021	1060	1080	1040	1040	9599100	984.6	960.85	992.867	992.625	62.40
08-10-2021	1040	1060	1035	1045	7477500	986.6	961.4	993.1	992.7	63.34
11-10-2021	1045	1055	1025	1030	6200600	988.3	961.95	993.133	992.725	58.62
12-10-2021	1030	1045	1025	1025	6296400	989.7	962.5	993.067	992.675	57.09
13-10-2021	1025	1045	1020	1025	13612100	990.6	963.1	992.133	992.65	57.09
14-10-2021	1025	1115	1025	1075	35131700	992.5	964.25	991.8	992.625	67.05
15-10-2021	1080	1105	1070	1085	9843300	994.6	965.45	991.733	992.725	68.61
18-10-2021	1085	1105	1080	1085	7950900	996.1	966.55	991.433	992.825	68.61
19-10-2021	1080	1090	1075	1085	4779700	997.9	967.75	991.3	993.2	68.61
21-10-2021	1085	1100	1055	1070	9159500	1000	968.8	991.033	993.525	63.00
22-10-2021	1070	1080	1055	1070	4418900	1002	969.8	990.767	993.45	63.00
25-10-2021	1070	1075	1045	1050	9750400	1003.2	970.55	990.1	993.5	55.92
26-10-2021	1050	1060	1040	1055	4944600	1004.5	971.2	989.6	993.8	57.21
27-10-2021	1055	1060	1025	1025	6752100	1005.6	971.6	989.167	993.825	48.09
28-10-2021	1030	1050	1015	1030	8748300	1006.8	972.2	988.7	993.95	49.53
29-10-2021	1050	1060	1035	1045	10767900	1008.7	972.95	988.3	994.2	53.70
01-11-2021	1045	1100	1045	1080	24150600	1011.3	974.35	987.8	994.475	61.65
02-11-2021	1080	1095	1055	1055	6801000	1013.2	975.45	987.4	994.7	54.45
03-11-2021	1055	1065	1050	1055	8459200	1015.3	976.4	987.233	994.95	54.45
04-11-2021	1055	1075	1055	1070	7230500	1017.6	977.55	987.367	995.3	57.87
05-11-2021	1070	1075	1055	1065	3731600	1018.5	978.75	987.3	995.625	56.36
08-11-2021	1060	1070	1055	1060	9371500	1020	980	987.333	995.9	54.81
09-11-2021	1050	1070	1050	1055	4260600	1021.2	981.25	987.467	996.15	53.23
10-11-2021	1055	1065	1050	1050	7790100	1022	982.5	987.833	996.325	51.63
11-11-2021	1055	1065	1050	1050	5585700	1023.2	983.85	987.967	996.625	51.63
12-11-2021	1050	1065	1050	1060	7739800	1024.4	985.3	988.067	996.9	54.78
15-11-2021	1060	1070	1045	1045	3102400	1025.3	986.5	987.833	997.125	49.57
16-11-2021	1045	1050	1035	1040	8177600	1025.9	987.8	987.7	997.375	47.93
17-11-2021	1040	1050	1035	1035	4840500	1026.1	989.1	987.567	997.75	46.28
18-11-2021	1040	1040	1025	1030	4159600	1026.7	990.4	987.367	998.275	44.63
19-11-2021	1030	1050	1030	1045	9295600	1027.7	992	987.333	999	50.35
22-11-2021	1055	1055	1030	1040	4507800	1028.5	993.6	987.2	999.9	48.55
23-11-2021	1040	1045	1030	1040	5825000	1029.4	995.2	986.833	1000.825	48.55
24-11-2021	1040	1045	1030	1035	4217000	1030.1	996.65	986.467	1001.525	46.62
25-11-2021	1035	1045	1035	1035	1741700	1030.8	997.9	986.133	1002.175	46.62
26-11-2021	1040	1045	1000	1010	5701700	1031.1	998.95	985.633	1002.325	37.87
29-11-2021	1000	1010	975	995	7381500	1031.3	1000	985.467	1002.375	33.77
30-11-2021	995	1010	975	985	6661300	1031.7	1000.9	985.267	1002.275	31.34
01-12-2021	990	1000	965	985	6943700	1032	1001.4	985.067	1002.225	31.34
02-12-2021	985	985	970	980	5409700	1032.1	1002.05	984.933	1002.25	30.08
03-12-2021	980	995	975	985	4977700	1032.2	1002.7	984.867	1002.325	32.98
06-12-2021	985	995	980	990	4701900	1032.5	1003.55	984.867	1002.425	35.84
07-12-2021	990	1010	990	995	3999200	1033.2	1004.6	984.867	1002.375	38.66
08-12-2021	1000	1005	980	990	7842200	1033.7	1005.6	984.767	1002.375	36.91
09-12-2021	995	995	980	985	14113400	1034	1006.5	984.633	1002.375	35.20
10-12-2021	990	995	985	990	2519400	1034.3	1006.9	984.6	1002.425	38.28
13-12-2021	990	1000	975	985	20084800	1034.5	1007.05	984.533	1002.475	36.42
14-12-2021	985	990	975	975	4431300	1033.8	1007.1	984.433	1002.5	32.96
15-12-2021	975	990	975	985	2182200	1033.6	1007.25	984.333	1002.6	39.18
16-12-2021	975	990	975	975	3688900	1031.9	1007.45	984.233	1002.375	35.62
17-12-2021	975	990	970	970	9958500	1030.5	1007.55	984.067	1002.275	33.96
20-12-2021	970	985	965	970	4845100	1029	1007.8	983.933	1002.075	33.96
21-12-2021	970	975	950	965	4361600	1027.7	1008	983.867	1001.775	32.21
22-12-2021	970	975	955	960	4415700	1026.4	1008.05	983.8	1001.4	30.53
23-12-2021	960	970	955	960	4049200	1025.1	1007.85	983.767	1000.375	30.53
24-12-2021	960	975	955	960	4806600	1022.8	1007.65	983.767	999.55	30.53
27-12-2021	960	975	955	975	4151800	1020.6	1007.6	983.833	998.95	41.93
28-12-2021	980	980	970	975	2797400	1018.4	1007.25	983.833	998.175	41.93
29-12-2021	975	980	965	970	1615200	1016.1	1007	983.867	997.5	39.43
30-12-2021	970	980	965	965	3230400	1014	1007	983.867	996.775	37.05
03-01-2022	965	980	965	980	2215400	1012.2	1007.1	983.933	996.125	47.32
04-01-2022	985	990	975	980	3826100	1010.8	1007	983.967	995.275	47.32
05-01-2022	980	990	970	970	3025800	1009.1	1006.8	983.833	994.475	42.02
06-01-2022	980	980	960	970	2936500	1008	1006.8	983.733	993.875	42.02
07-01-2022	970	980	965	975	3111000	1006.9	1006.85	983.767	993.25	45.56
10-01-2022	975	975	965	970	5925100	1005.4	1007.05	983.767	992.575	42.75
11-01-2022	970	975	960	965	6153800	1003.1	1007.2	983.933	991.625	40.09
12-01-2022	980	980	960	965	2862600	1001.3	1007.25	984.067	990.875	40.09
13-01-2022	965	975	960	965	1446700	999.5	1007.4	984.1	990.3	40.09
14-01-2022	970	975	965	965	1477000	997.4	1007.5	984.167	989.875	40.09
17-01-2022	970	975	960	965	3371400	995.4	1006.95	984.3	989.325	40.09
18-01-2022	965	970	955	965	6321200	993.5	1006.75	984.5	988.875	40.09
19-01-2022	965	965	955	960	3831800	991.6	1006.4	984.7	988.5	36.54
20-01-2022	965	965	955	960	9459300	989.8	1005.9	984.933	988.325	36.54
21-01-2022	960	965	955	955	4078400	987.9	1005.55	985.2	987.95	33.14
24-01-2022	960	965	955	955	3657300	985.8	1005.1	985.467	987.5	33.14
25-01-2022	955	960	940	950	8110200	983.9	1004.6	985.633	986.85	29.91
26-01-2022	950	955	945	950	6060800	982.1	1004	985.9	986.3	29.91
27-01-2022	950	955	945	955	3748600	980.5	1003.3	986.233	985.8	37.02
28-01-2022	965	965	950	960	2829200	979.1	1002.9	986.633	985.3	43.23
31-01-2022	960	965	950	950	6390900	977.2	1002.45	987.067	984.8	35.66
02-02-2022	950	960	945	950	4081900	975.4	1001.95	987.533	984.25	35.66
03-02-2022	950	960	945	945	4395700	973.5	1001.45	987.967	983.5	32.37
04-02-2022	950	955	945	950	3087500	971.8	1000.95	988.367	982.8	38.48
07-02-2022	955	960	950	955	6117500	970.2	1000.5	988.667	982.15	43.93
08-02-2022	950	975	950	965	15640100	969.3	1000.2	989.067	981.55	52.92
09-02-2022	970	970	955	965	9799000	968.7	1000	989.567	981.275	52.92
10-02-2022	965	980	960	960	11532900	968.2	999.95	990	981	48.42
11-02-2022	960	970	955	960	9062500	967.7	999.85	990.167	980.725	48.42
14-02-2022	960	970	955	960	6336000	967.3	999.7	990.467	980.525	48.42
15-02-2022	960	965	955	960	8526100	966.8	999.5	990.733	980.35	48.42
16-02-2022	955	990	955	975	9472000	966.5	999.5	991.2	980.275	61.60
17-02-2022	975	980	960	965	8668600	965.9	999.55	991.7	980.125	52.05
18-02-2022	965	985	965	985	18866700	965.8	999.75	992.333	980.025	64.05
21-02-2022	985	1025	985	1020	25382100	966.5	1000.25	993.167	980.1	75.58
22-02-2022	1020	1030	995	1015	15733300	967	1000.65	993.6	980.2	72.02
23-02-2022	1015	1030	1000	1020	16036500	967.7	1001.1	993.933	980.325	73.37
24-02-2022	1020	1045	1005	1030	30374400	968.8	1001.3	994.333	980.525	75.88
25-02-2022	1030	1060	1020	1055	32956600	970.2	1001.9	994.9	980.8	80.75
01-03-2022	1060	1075	1045	1060	23456300	971.9	1001.9	995.6	981.15	81.55
02-03-2022	1060	1065	1035	1050	13134100	973.5	1002	996.2	981.425	74.83
04-03-2022	1040	1055	1035	1050	11171700	975.1	1002.05	996.9	981.725	74.83
07-03-2022	1050	1055	1035	1040	9586200	976.6	1002.15	997.533	982.05	68.30
08-03-2022	1040	1040	1020	1025	6591100	977.9	1002.15	998	982.325	59.87
09-03-2022	1025	1035	1015	1025	5840800	979.2	1002.15	998.3	982.625	59.87
10-03-2022	1025	1050	1025	1045	5472200	980.9	1001.85	998.733	983.05	66.30
11-03-2022	1045	1060	1045	1050	8078600	982.4	1001.5	999.2	983.475	67.70
14-03-2022	1060	1100	1050	1095	30369600	984.8	1001.6	999.767	984.075	76.95
15-03-2022	1100	1100	1075	1075	9448400	986.9	1001.5	1000.3	984.625	67.67
16-03-2022	1080	1110	1075	1110	22610400	989.8	1001.9	1001.267	985.35	73.66
17-03-2022	1110	1110	1090	1095	5235400	992.1	1002.15	1002.1	985.975	67.86
18-03-2022	1095	1105	1075	1080	6412900	994.1	1002.45	1002.7	986.5	62.56
21-03-2022	1080	1090	1075	1080	4275200	996.3	1002.7	1003.3	986.95	62.56
22-03-2022	1085	1090	1075	1075	5978100	998.4	1003.2	1004	987.4	60.72
23-03-2022	1080	1090	1070	1075	7080900	1000.4	1003.65	1004.7	987.925	60.72
24-03-2022	1080	1090	1075	1080	7743600	1002.6	1004	1005.567	988.475	62.02
25-03-2022	1080	1090	1075	1080	6579700	1004.9	1004	1006.433	989.175	62.02
28-03-2022	1080	1090	1075	1080	8019800	1007.2	1004.25	1007.233	989.85	62.02
29-03-2022	1080	1100	1080	1090	9002500	1009.7	1004.6	1008.167	990.5	64.90
30-03-2022	1100	1105	1085	1105	9948500	1012.5	1004.95	1009.167	991.25	68.73
31-03-2022	1100	1125	1095	1115	12768200	1015.5	1005.45	1009.8	992.1	71.01
01-04-2022	1115	1130	1105	1130	12789500	1018.8	1006.15	1010.767	993.075	74.05
04-04-2022	1135	1135	1120	1120	6934800	1022	1006.8	1011.6	994.025	68.86
05-04-2022	1120	1140	1120	1135	6794200	1025.5	1007.65	1012.433	995.075	72.03
06-04-2022	1140	1140	1120	1125	6492000	1028.9	1008.4	1013.333	996.125	67.12
07-04-2022	1125	1130	1110	1125	9119700	1032.3	1009.05	1014.167	997.175	67.12
08-04-2022	1125	1150	1115	1130	15817400	1035.9	1009.9	1015.033	998.2	68.37
11-04-2022	1145	1150	1110	1110	29463200	1039.1	1010.6	1015.7	999.2	58.75
12-04-2022	1110	1125	1105	1120	29918700	1042.4	1011.45	1016.333	1000.275	61.66
13-04-2022	1120	1170	1120	1160	35399600	1046.4	1012.75	1017.4	1001.575	70.58
14-04-2022	1160	1185	1155	1175	26218100	1050.9	1014.05	1018.6	1003.025	73.11
18-04-2022	1175	1185	1165	1175	23546100	1055.4	1015.4	1019.767	1004.5	73.11
19-04-2022	1180	1180	1165	1170	34498200	1059.9	1016.7	1020.933	1005.95	70.76
20-04-2022	1090	1090	1090	1090	7709100	1062.7	1017.25	1021.533	1006.95	45.54
21-04-2022	1075	1090	1065	1075	22964700	1065.1	1017.65	1022.033	1007.775	42.48
22-04-2022	1070	1085	1050	1060	19979500	1067	1018.15	1022.467	1008.55	39.62
25-04-2022	1055	1055	1035	1055	13253600	1068.8	1018.75	1022.933	1009.375	38.68
26-04-2022	1050	1060	1045	1055	6863700	1070.7	1019.45	1023.533	1010.175	38.68
27-04-2022	1050	1055	1045	1045	8439400	1072.4	1020.05	1024.033	1010.725	36.67
28-04-2022	1045	1070	1045	1060	15407400	1074.4	1020.85	1024.6	1011.45	41.57
09-05-2022	1065	1065	1035	1040	13605100	1076	1021.4	1025	1012.05	37.41
10-05-2022	1040	1045	1015	1035	10366000	1077.2	1021.85	1025.4	1012.7	36.43
11-05-2022	1030	1045	1030	1035	5935200	1078.6	1022.25	1025.9	1013.425	36.43
12-05-2022	1035	1035	1005	1015	10276300	1079.2	1022.5	1026.233	1014.05	32.48
13-05-2022	1010	1010	995	1000	11742400	1078.8	1022.65	1026.433	1014.575	29.86
17-05-2022	995	1020	995	1010	5234900	1078.7	1022.85	1026.667	1014.875	33.70
18-05-2022	1010	1020	1005	1015	2976600	1078.6	1023.15	1026.933	1015.1	35.59
19-05-2022	1010	1010	1000	1005	5243000	1078.1	1023.45	1026.9	1015.275	33.53
20-05-2022	1015	1020	1005	1015	2521200	1077.3	1023.75	1027.033	1015.5	37.44
23-05-2022	1015	1020	1005	1005	2606200	1076.2	1024.05	1026.667	1015.75	35.21
24-05-2022	1010	1015	1005	1005	2327700	1075.3	1024.4	1026.433	1015.975	35.21
25-05-2022	1010	1015	1000	1005	3622800	1074.4	1024.75	1026.167	1016.275	35.21
27-05-2022	1000	1015	995	1015	9165200	1073.9	1025.25	1026.067	1016.625	39.70
30-05-2022	1005	1025	1005	1025	4674200	1073.9	1025.9	1026.067	1016.975	43.88
31-05-2022	1025	1050	1025	1045	8787300	1074.3	1026.75	1026.2	1017.3	51.18
02-06-2022	1040	1055	1035	1040	10153300	1074.2	1027.55	1025.967	1017.6	49.45
03-06-2022	1040	1050	1035	1040	5446100	1074	1028.2	1025.667	1017.9	49.45
06-06-2022	1040	1050	1035	1040	4730300	1072.9	1028.85	1025.367	1018.05	49.45
07-06-2022	1050	1065	1035	1065	7860100	1072.7	1029.8	1025.233	1018.4	58.26
08-06-2022	1060	1070	1050	1050	6974300	1071.5	1030.65	1025.1	1018.825	52.36
09-06-2022	1050	1060	1045	1050	4220300	1070.6	1031.35	1024.967	1019.225	52.36
10-06-2022	1045	1055	1035	1045	7820900	1069.9	1032	1024.933	1019.5	50.39
13-06-2022	1030	1050	1020	1030	5754500	1068.9	1032.6	1024.767	1019.7	44.92
14-06-2022	1020	1035	1020	1025	5948400	1067.9	1033.15	1024.767	1019.975	43.24
15-06-2022	1030	1030	1010	1015	5447700	1066.7	1033.55	1024.667	1020.2	40.01
16-06-2022	1010	1035	1010	1030	3952300	1065.7	1034.15	1024.567	1020.6	46.47
17-06-2022	1025	1025	1010	1025	3998600	1064.6	1034.75	1024.2	1020.975	44.74
20-06-2022	1015	1015	1005	1010	6125800	1063.2	1035.2	1023.9	1021.225	39.94
21-06-2022	1010	1020	1005	1010	5849700	1061.6	1035.65	1023.6	1021.525	39.94
22-06-2022	1010	1020	1000	1005	10042100	1059.6	1036.05	1023.167	1021.775	38.34
23-06-2022	1020	1020	995	1005	7091200	1057.4	1036.45	1022.767	1021.7	38.34
24-06-2022	1000	1015	1000	1005	6623300	1054.9	1036.85	1022.4	1021.8	38.34
27-06-2022	1000	1015	1000	1010	11446100	1052.7	1037.35	1022.1	1021.875	41.27
28-06-2022	1010	1020	1010	1020	2288600	1050.4	1037.95	1021.9	1021.925	46.71
29-06-2022	1020	1025	1010	1015	2187900	1048.2	1038.55	1021.667	1022.05	44.49
30-06-2022	1010	1015	1005	1010	3344400	1045.9	1039.1	1021.333	1022.1	42.32
01-07-2022	1000	1020	1000	1000	6525900	1043.3	1039.6	1021.033	1022.1	38.31
04-07-2022	1000	1005	980	990	7067700	1040.9	1040	1020.7	1022	34.76
05-07-2022	990	1005	990	1000	2313300	1038.5	1040.45	1020.467	1021.875	40.68
06-07-2022	1000	1000	980	995	3458900	1035.2	1040.8	1020.233	1021.85	38.78
07-07-2022	990	1000	980	985	4731400	1031.4	1041.15	1019.833	1021.8	35.24
08-07-2022	1000	1000	990	995	1539300	1027.8	1041.6	1019.533	1021.775	41.04
11-07-2022	1000	1005	995	1000	1905200	1024.4	1042.15	1019.267	1021.8	43.75
12-07-2022	1000	1000	990	995	2321300	1022.5	1042.6	1019	1021.775	41.68
13-07-2022	995	1000	990	990	3843600	1020.8	1042.95	1018.7	1021.725	39.67
14-07-2022	990	1000	985	995	10942000	1019.5	1043.25	1018.6	1021.725	42.65
15-07-2022	1000	1000	990	995	9230600	1018.3	1043.55	1018.6	1021.775	42.65
18-07-2022	995	1000	990	995	1754200	1017.1	1043.9	1018.667	1021.925	42.65
19-07-2022	995	1005	995	1005	1603700	1016.3	1044.35	1018.8	1022.1	48.96
20-07-2022	1000	1015	1000	1005	7882000	1015.2	1044.8	1018.967	1022.25	48.96
21-07-2022	1005	1010	990	1000	7371600	1014.4	1045.2	1019.067	1022.35	46.03
22-07-2022	1000	1005	995	1005	1848500	1013.8	1045.5	1019.167	1022.5	49.30
25-07-2022	1005	1015	1000	1000	3182000	1013.1	1045.85	1019.2	1022.7	46.28
26-07-2022	1005	1015	1000	1005	3191100	1012.9	1046.05	1019.3	1022.9	49.61
27-07-2022	1010	1030	1005	1025	8402900	1013.4	1046.1	1019.567	1023.175	60.22
28-07-2022	1040	1050	1025	1040	8840100	1014	1046.35	1019.9	1023.5	66.00
29-07-2022	1035	1060	1035	1045	11975600	1014.6	1046.6	1020.3	1023.85	67.69
01-08-2022	1050	1060	1040	1040	10055000	1015.3	1046.7	1020.733	1024	64.26
02-08-2022	1040	1050	1035	1045	6444200	1015.9	1046.6	1021.133	1024.25	66.11
03-08-2022	1040	1055	1040	1050	3684200	1016.8	1046.5	1021.633	1024.2	67.90
04-08-2022	1055	1065	1050	1060	8994200	1017.9	1046.6	1022.233	1024.3	71.18
05-08-2022	1055	1095	1055	1085	13544000	1019.5	1046.95	1023	1024.5	77.39
08-08-2022	1090	1120	1085	1105	14797400	1021.3	1047.6	1023.933	1024.875	80.94
09-08-2022	1105	1115	1095	1095	6689000	1022.7	1048.3	1024.833	1025.225	74.64
10-08-2022	1100	1100	1075	1090	6653200	1023.6	1048.95	1025.7	1025.55	71.64
11-08-2022	1100	1110	1090	1110	4060300	1025	1049.6	1026.7	1025.725	75.83
12-08-2022	1110	1115	1100	1110	6249900	1026.4	1050.2	1027.6	1025.85	75.83
15-08-2022	1110	1140	1105	1120	17495300	1028	1050.45	1028.567	1026.025	77.73
16-08-2022	1125	1135	1120	1125	5290900	1029.2	1050.95	1029.6	1026.225	78.64
18-08-2022	1120	1130	1105	1130	8021700	1030.8	1051.15	1030.7	1026.525	79.54
19-08-2022	1125	1130	1115	1115	7220700	1032.1	1051.35	1031.6	1026.75	70.03
22-08-2022	1115	1115	1090	1110	7512800	1033.4	1051.65	1032.467	1027.05	67.15
23-08-2022	1110	1125	1100	1115	4915600	1035.1	1052	1033.433	1027.35	68.54
24-08-2022	1125	1165	1115	1155	26301100	1037.7	1052.8	1034.667	1028	76.96
25-08-2022	1155	1165	1130	1135	6759100	1040.1	1053.4	1035.733	1028.525	67.27
26-08-2022	1140	1145	1130	1135	3137500	1042.2	1053.95	1036.833	1028.975	67.27
29-08-2022	1130	1140	1105	1135	6383700	1044.4	1054.5	1037.967	1029.25	67.27
30-08-2022	1140	1140	1125	1135	3053100	1046.9	1055.05	1039.1	1029.65	67.27
31-08-2022	1140	1140	1125	1135	1801700	1049.4	1055.5	1040.233	1030.05	67.27
01-09-2022	1135	1135	1120	1130	2768600	1051.9	1055.75	1041.333	1030.35	64.33
02-09-2022	1125	1130	1115	1125	7192600	1054.3	1055.85	1042.4	1030.65	61.44
05-09-2022	1115	1135	1115	1130	4496800	1056.8	1055.85	1043.5	1031	63.22
06-09-2022	1130	1155	1130	1145	7887900	1059.5	1056.1	1044.733	1031.45	67.99
07-09-2022	1155	1155	1120	1130	6077200	1061.7	1056.05	1045.867	1031.85	59.66
08-09-2022	1140	1140	1125	1130	1887200	1064	1056.1	1047.033	1032.25	59.66
09-09-2022	1130	1140	1125	1140	1645600	1066.6	1056.25	1048.267	1032.65	63.15
12-09-2022	1140	1140	1125	1140	6054000	1069.4	1056.35	1049.533	1033.125	63.15
13-09-2022	1130	1140	1125	1135	5286100	1072.3	1056.6	1050.767	1033.6	60.13
14-09-2022	1115	1130	1115	1130	7623200	1074.9	1056.7	1051.933	1034.075	57.19
15-09-2022	1130	1135	1125	1135	5958800	1077.7	1056.45	1053.1	1034.6	59.33
16-09-2022	1145	1145	1120	1120	6863400	1080.4	1055.9	1054.233	1034.975	51.07
19-09-2022	1120	1130	1110	1125	6157500	1083	1055.4	1055.4	1035.4	53.40
20-09-2022	1125	1125	1115	1120	6859200	1085.4	1054.9	1056.567	1035.8	50.80
21-09-2022	1120	1120	1105	1105	5843200	1087.6	1055.05	1057.6	1036.15	43.89
22-09-2022	1105	1125	1100	1120	5649000	1090.2	1055.5	1058.7	1036.575	51.06
23-09-2022	1120	1125	1110	1120	1518200	1092.7	1056.1	1059.733	1037.125	51.06
26-09-2022	1110	0	0	1115	3543200	1095.1	1056.7	1060.733	1037.725	48.65
27-09-2022	1115	1115	1090	1100	7990500	1097.2	1057.15	1061.667	1038.3	42.23
28-09-2022	1100	1100	1080	1080	4379500	1098.7	1057.5	1062.467	1038.775	35.50
29-09-2022	1090	1090	1070	1070	5750200	1100	1057.6	1063.2	1039.225	32.69
30-09-2022	1050	1070	1050	1065	8503500	1101.3	1057.85	1063.9	1039.625	31.36
03-10-2022	1070	1075	1060	1065	1539200	1102.5	1058.15	1064.5	1040	31.36
04-10-2022	1070	1090	1070	1075	3713800	1104	1058.55	1065.233	1040.4	37.30
05-10-2022	1080	1095	1080	1085	1889900	1105.6	1059.25	1065.9	1040.875	42.64
06-10-2022	1090	1090	1080	1090	789100	1106.9	1060.15	1066.367	1041.4	45.16
07-10-2022	1085	1090	1075	1090	3795000	1107.9	1060.95	1066.867	1041.9	45.16
10-10-2022	1085	1090	1070	1090	2046000	1108.8	1061.7	1067.333	1042.425	45.16
11-10-2022	1090	1095	1080	1085	1999500	1109.7	1062.5	1067.7	1042.975	42.81
12-10-2022	1085	1090	1070	1075	1812800	1110.3	1063.1	1067.833	1043.425	38.50
13-10-2022	1075	1075	1060	1065	4272300	1110.6	1063.7	1067.867	1043.875	34.74
14-10-2022	1070	1070	1055	1065	3721200	1110.7	1064.3	1067.967	1044.35	34.74
17-10-2022	1065	1065	1045	1060	3433800	1110.2	1064.85	1068.033	1044.8	32.87
18-10-2022	1060	1060	1050	1055	3000300	1109.2	1065.25	1068.133	1045.25	31.08
19-10-2022	1055	1055	1040	1055	4986600	1108.4	1065.55	1068.333	1045.725	31.08
20-10-2022	1050	1070	1050	1065	3970900	1107.9	1065.75	1068.6	1046.25	38.83
21-10-2022	1065	1115	1065	1105	11486200	1107.8	1066.4	1069	1046.975	58.79
24-10-2022	1105	1155	1105	1145	16647500	1108.5	1067.45	1069.633	1047.825	69.51
25-10-2022	1145	1155	1135	1140	3435200	1108.9	1068.45	1069.933	1048.65	67.16
26-10-2022	1145	1160	1135	1145	7535600	1109.3	1069.25	1070.4	1049.525	68.31
27-10-2022	1155	1155	1140	1150	5967700	1109.7	1070.25	1070.667	1050.45	69.47
28-10-2022	1140	1160	1140	1145	4957800	1110.3	1071.2	1071	1051.275	66.84
31-10-2022	1140	1150	1135	1145	5854500	1111	1072.2	1071.433	1052.1	66.84
01-11-2022	1140	1150	1140	1140	5460500	1111.5	1073.3	1071.833	1052.95	64.04
02-11-2022	1140	1150	1140	1150	5442400	1111.4	1074.55	1072.333	1053.85	67.02
03-11-2022	1145	1150	1135	1140	6777300	1111.5	1075.8	1072.767	1054.675	61.52
04-11-2022	1135	1145	1130	1135	3954600	1111.5	1076.85	1073.133	1055.5	58.92
07-11-2022	1145	1145	1130	1135	6441200	1111.5	1077.95	1073.5	1056.35	58.92
08-11-2022	1135	1200	1135	1190	23106100	1112.6	1079.75	1074.233	1057.475	73.32
09-11-2022	1190	1210	1175	1190	13286700	1113.7	1081.55	1074.9	1058.6	73.32
10-11-2022	1190	1195	1140	1145	19157600	1114	1082.95	1075.167	1059.5	55.02
11-11-2022	1150	1185	1150	1180	10947200	1115.1	1084.7	1075.6	1060.575	62.80
14-11-2022	1180	1185	1160	1165	2779500	1115.8	1086.3	1075.833	1061.575	58.16
15-11-2022	1160	1170	1155	1170	1693100	1116.3	1087.9	1076.167	1062.625	59.24
16-11-2022	1170	1175	1150	1150	5149300	1116.7	1089.2	1076.267	1063.575	53.31
17-11-2022	1150	1175	1145	1165	6522200	1117.4	1090.7	1076.533	1064.625	56.80
18-11-2022	1165	1185	1160	1175	5451000	1118.1	1092.35	1076.867	1065.725	59.00
21-11-2022	1180	1185	1165	1175	2367300	1118.8	1094.1	1077.167	1066.85	59.00
22-11-2022	1175	1185	1160	1170	1572200	1119.5	1095.9	1077.567	1067.95	57.31
23-11-2022	1170	1175	1170	1170	1466400	1120.3	1097.6	1077.9	1069.025	57.31
24-11-2022	1170	1180	1165	1170	1659000	1121	1099.35	1077.967	1070.075	57.31
25-11-2022	1170	1175	1170	1170	1184200	1122	1101.2	1077.933	1071.175	57.31
28-11-2022	1170	1180	1165	1170	2391200	1122.9	1102.95	1077.9	1072.275	57.31
29-11-2022	1170	1180	1160	1170	4370100	1123.9	1104.65	1077.9	1073.4	57.31
30-11-2022	1170	1175	1160	1165	5557700	1125.1	1106.35	1078.4	1074.475	54.85
01-12-2022	1170	1230	1170	1220	20290400	1127.1	1108.65	1079.367	1075.8	70.06
02-12-2022	1220	1235	1200	1220	10891400	1129.1	1110.9	1080.433	1077.075	70.06
05-12-2022	1220	1230	1195	1200	6152800	1130.8	1112.95	1081.4	1078.25	61.35
06-12-2022	1200	1200	1170	1175	6159100	1132.3	1114.75	1082.2	1079.325	52.55
07-12-2022	1170	1185	1160	1165	4409900	1134	1116.35	1083	1080.35	49.49
08-12-2022	1165	1180	1140	1180	8881600	1136.2	1118.1	1083.8	1081.45	53.83
09-12-2022	1180	1200	1170	1175	5812600	1138.4	1119.85	1084.7	1082.525	52.22
12-12-2022	1175	1205	1170	1195	3188200	1141	1121.75	1085.767	1083.625	57.67
13-12-2022	1200	1220	1190	1215	4945100	1143.8	1123.9	1086.967	1084.875	62.31
14-12-2022	1220	1225	1195	1225	3438900	1146.6	1126.1	1088.367	1086.075	64.41
15-12-2022	1220	1225	1205	1205	2140200	1148.9	1127.9	1089.733	1087	57.51
16-12-2022	1200	1210	1190	1210	2252800	1151.3	1129.6	1091.067	1087.975	58.70
19-12-2022	1210	1210	1195	1200	1649700	1153.5	1131.15	1092.3	1088.875	55.36
20-12-2022	1200	1205	1190	1195	1427200	1155.7	1132.7	1093.567	1089.7	53.71
21-12-2022	1195	1195	1180	1190	1388200	1158	1134.15	1094.733	1090.375	52.05
22-12-2022	1190	1195	1180	1190	1321600	1160.5	1135.55	1095.967	1091.025	52.05
23-12-2022	1195	1195	1180	1185	915300	1162.9	1136.8	1097.167	1091.7	50.24
26-12-2022	1190	1195	1180	1185	1046400	1165.4	1137.8	1098.367	1092.375	50.24
27-12-2022	1190	1210	1185	1200	2996300	1168.3	1138.75	1099.6	1093.175	55.60
28-12-2022	1200	1220	1170	1190	3043700	1171	1139.7	1100.7	1094	51.61
29-12-2022	1190	1190	1170	1185	1066100	1173.4	1140.65	1101.633	1094.8	49.69
30-12-2022	1190	1195	1175	1185	1817200	1175	1141.4	1102.6	1095.5	49.69
02-01-2023	1185	1185	1175	1180	1712900	1175.7	1142.1	1103.533	1096.15	47.63
03-01-2023	1180	1185	1165	1165	4356300	1176.2	1142.55	1104.367	1096.5	42.01
04-01-2023	1165	1175	1145	1155	6830900	1176.4	1142.85	1104.967	1096.9	38.73
05-01-2023	1155	1155	1120	1125	7715900	1175.9	1142.8	1105.467	1096.975	30.92
06-01-2023	1125	1150	1115	1145	2858500	1175.9	1143.1	1106.1	1097.225	39.65
09-01-2023	1145	1165	1140	1145	2105000	1175.9	1143.45	1106.767	1097.55	39.65
10-01-2023	1145	1155	1120	1130	3018900	1175.7	1143.6	1107.433	1097.8	35.73
11-01-2023	1135	1135	1115	1125	5534100	1175.2	1143.3	1108.1	1098.05	34.50
12-01-2023	1125	1150	1120	1150	2761200	1175.4	1143.45	1109	1098.425	44.72
13-01-2023	1140	1155	1135	1145	1103200	1175.6	1143.55	1109.767	1098.75	43.27
16-01-2023	1145	1155	1140	1160	1612500	1176.1	1143.8	1110.667	1099.15	48.66
17-01-2023	1155	1160	1150	1155	2065100	1175.4	1144	1111.633	1099.525	47.05
18-01-2023	1150	1160	1145	1155	1773800	1174.7	1144.2	1112.6	1099.85	47.05
19-01-2023	1155	1165	1150	1160	1955400	1175	1144.5	1113.633	1100.125	49.00
20-01-2023	1160	1180	1160	1175	3947500	1174.9	1145	1114.767	1100.425	54.43
24-01-2023	1175	1180	1165	1175	1106100	1175.1	1145.45	1115.9	1100.65	54.43
25-01-2023	1175	1180	1165	1175	2784000	1175.2	1145.75	1117	1100.925	54.43
26-01-2023	1175	1185	1170	1175	2437500	1175.7	1146.2	1118.033	1101.125	54.43
27-01-2023	1180	1195	1175	1175	5581200	1175.9	1146.65	1119.1	1101.375	54.43
30-01-2023	1175	1185	1165	1180	4722700	1176	1147.05	1120.233	1101.65	56.66
31-01-2023	1180	1185	1175	1180	1632500	1176.1	1147.45	1121.433	1101.9	56.66
01-02-2023	1180	1205	1180	1200	5788600	1176.7	1148.1	1122.833	1102.35	64.67
02-02-2023	1200	1220	1195	1220	4525000	1177.7	1149	1124.3	1102.85	70.53
03-02-2023	1220	1220	1195	1200	4963800	1178.3	1149.65	1125.667	1103.05	59.84
06-02-2023	1200	1225	1185	1205	7049800	1179	1150.5	1127.133	1103.2	61.41
07-02-2023	1205	1225	1205	1225	6762100	1180.1	1151.5	1128.667	1103.45	66.99
08-02-2023	1225	1245	1220	1230	8175100	1181.3	1152.6	1130.2	1103.75	68.23
09-02-2023	1235	1255	1230	1240	6572100	1182.8	1153.95	1131.833	1104.5	70.60
10-02-2023	1245	1245	1220	1230	5198900	1183	1155.05	1133.433	1105.275	65.34
13-02-2023	1235	1250	1225	1230	9532500	1183.2	1156.15	1135	1106.125	65.34
14-02-2023	1230	1240	1220	1225	6526400	1183.7	1157.25	1136.533	1106.975	62.64
15-02-2023	1225	1230	1215	1220	3993400	1184.6	1158.45	1138.033	1107.8	59.97
16-02-2023	1225	1245	1225	1230	10230500	1185.9	1159.95	1139.533	1108.725	63.34
17-02-2023	1230	1245	1220	1235	5048100	1187	1161.6	1141.067	1109.6	64.93
20-02-2023	1240	1270	1240	1250	13233100	1188.5	1163.45	1142.733	1110.65	69.23
21-02-2023	1250	1270	1245	1250	7595300	1189.6	1165.3	1144.367	1111.725	69.23
22-02-2023	1250	1255	1225	1235	6020800	1190	1166.9	1145.933	1112.725	60.60
23-02-2023	1235	1250	1230	1245	3238700	1190.4	1168.5	1147.533	1113.875	63.84
24-02-2023	1245	1250	1240	1245	3262800	1191.2	1170.05	1149	1115.1	63.84
27-02-2023	1250	1255	1240	1240	3830100	1191.8	1171.55	1150.333	1116.25	60.94
28-02-2023	1240	1245	1220	1240	9630500	1192.6	1173.05	1151.633	1117.375	60.94
01-03-2023	1235	1250	1230	1235	4839800	1193.4	1174.55	1152.933	1118.525	57.88
02-03-2023	1235	1240	1230	1240	1486200	1194.4	1176.2	1154.233	1119.65	60.04
03-03-2023	1240	1240	1230	1230	2007000	1195.2	1177.85	1155.433	1120.775	54.08
06-03-2023	1230	1240	1220	1220	3660300	1195.9	1179.4	1156.5	1121.85	48.85
07-03-2023	1220	1230	1215	1215	5579000	1196.5	1180.95	1157.367	1122.9	46.44
08-03-2023	1210	1220	1210	1220	2208900	1196.9	1182.6	1158.133	1123.925	49.14
09-03-2023	1220	1235	1220	1230	1916100	1197.7	1184.35	1159.033	1124.95	54.14
10-03-2023	1230	1235	1215	1220	3819300	1198.4	1185.9	1159.9	1125.825	48.96
13-03-2023	1215	1230	1215	1230	4316000	1199.3	1187.15	1160.7	1126.775	53.73
14-03-2023	1230	1230	1215	1215	7291900	1200	1187.85	1161.4	1127.65	46.68
15-03-2023	1220	1230	1205	1210	6942500	1200.9	1188.55	1162	1128.5	44.59
16-03-2023	1210	1210	1180	1190	9091100	1201.6	1189	1162.433	1129.125	37.36
17-03-2023	1185	1220	1185	1205	6497200	1203.2	1189.55	1162.933	1129.9	44.61
20-03-2023	1205	1220	1205	1205	4139400	1204.4	1190.15	1163.533	1130.675	44.61
21-03-2023	1205	1215	1200	1205	6689300	1205.6	1190.75	1164.167	1131.475	44.61
24-03-2023	1200	1240	1200	1220	9233900	1207.4	1191.55	1164.867	1132.425	51.61
27-03-2023	1225	1265	1225	1255	13100300	1210	1192.6	1165.533	1133.575	63.27
28-03-2023	1250	1280	1250	1255	8416800	1212.1	1193.75	1166.333	1134.775	63.27
29-03-2023	1255	1265	1250	1255	8887300	1214.3	1194.95	1167.133	1135.9	63.27
30-03-2023	1270	1280	1255	1275	6625200	1216.6	1196.35	1168.067	1137.15	68.67
31-03-2023	1275	1280	1265	1270	2908800	1218.9	1197.15	1168.967	1138.45	66.05
03-04-2023	1270	1305	1270	1300	8712300	1221.8	1198.25	1170.067	1139.9	72.75
04-04-2023	1300	1315	1290	1295	8450300	1224.5	1199.75	1171.167	1141.35	70.26
05-04-2023	1295	1310	1280	1280	6612100	1226.6	1200.75	1172.2	1142.725	63.27
06-04-2023	1290	1300	1290	1295	2097500	1229	1202.05	1173.3	1144.175	66.83
10-04-2023	1300	1320	1290	1310	9821000	1231.7	1203.45	1174.4	1145.675	69.96
11-04-2023	1295	1320	1295	1305	10201500	1234.3	1205	1175.567	1147.1	67.67
12-04-2023	1320	1320	1305	1310	13787200	1237	1206.45	1176.767	1148.575	68.77
13-04-2023	1315	1315	1300	1310	8782000	1239.6	1207.8	1177.9	1150.075	68.77
14-04-2023	1310	1310	1300	1305	13013500	1242.1	1209.1	1179	1151.6	66.15
17-04-2023	1300	1310	1300	1305	14050700	1244.2	1210.45	1180.133	1153.175	66.15
18-04-2023	1315	1330	1300	1325	18337600	1246.3	1212	1181.433	1154.8	71.23
26-04-2023	1240	1260	1240	1240	6324900	1247.1	1212.7	1182.133	1156.025	42.24
27-04-2023	1195	1240	1195	1240	27175800	1247.8	1213.4	1182.933	1157.3	42.24
28-04-2023	1260	1265	1230	1245	11975200	1248.2	1214.15	1183.733	1158.55	43.80
02-05-2023	1250	1250	1240	1240	8173600	1248.4	1214.85	1184.533	1159.75	42.56
03-05-2023	1250	1250	1230	1235	9184800	1248.3	1215.55	1185.4	1160.95	41.31
04-05-2023	1240	1260	1230	1260	8836200	1248.9	1215.95	1186.333	1162.3	49.36
05-05-2023	1270	1320	1265	1315	17834200	1250.6	1216.9	1187.633	1163.9	61.79
08-05-2023	1305	1390	1305	1370	27957500	1253.5	1218.6	1189.333	1165.775	69.77
09-05-2023	1375	1380	1345	1360	7556000	1256.3	1220.45	1191.067	1167.6	67.03
10-05-2023	1360	1370	1345	1345	6329000	1258.6	1222.25	1192.833	1169.3	63.03
11-05-2023	1355	1355	1320	1330	6966200	1260.5	1223.75	1194.567	1170.925	59.22
12-05-2023	1325	1395	1320	1395	9432500	1263.4	1225.95	1196.767	1172.9	68.19
15-05-2023	1405	1435	1385	1405	12659800	1266.5	1228.05	1199.033	1174.9	69.31
16-05-2023	1415	1485	1410	1450	21828000	1270.8	1230.4	1201.533	1177.15	73.78
17-05-2023	1460	1470	1415	1420	10408900	1274.3	1232.35	1203.767	1179.225	66.80
19-05-2023	1425	1445	1405	1435	4348600	1278.1	1234.65	1206.067	1181.275	68.41
22-05-2023	1455	1475	1430	1460	6240200	1282.5	1237.15	1208.533	1183.375	70.93
23-05-2023	1455	1460	1435	1440	5586100	1286.5	1239.55	1210.867	1185.35	66.36
24-05-2023	1455	1460	1425	1435	3181600	1290.5	1241.95	1213.2	1187.325	65.22
25-05-2023	1420	1430	1405	1415	4126300	1294	1244.2	1215.467	1189.175	60.76
26-05-2023	1410	1435	1405	1430	2675000	1298	1246.6	1217.9	1191.075	62.81
29-05-2023	1450	1465	1425	1460	4172400	1302.8	1249.35	1220.533	1193.075	66.59
30-05-2023	1455	1485	1440	1465	6038800	1307.8	1252.15	1223.233	1194.975	67.19
31-05-2023	1455	1465	1420	1435	7224900	1312.1	1254.5	1225.767	1196.625	60.22
05-06-2023	1440	1450	1425	1435	2165800	1316.2	1256.95	1228.3	1198.325	60.22
06-06-2023	1450	1475	1430	1465	6349500	1321.1	1259.75	1230.967	1200.2	64.49
07-06-2023	1460	1480	1450	1455	5111900	1325.6	1262.45	1233.3	1201.925	62.10
08-06-2023	1465	1475	1450	1465	3336000	1330.6	1265.3	1235.433	1203.7	63.56
09-06-2023	1465	1470	1450	1460	1799100	1335.6	1268.25	1237.567	1205.4	62.27
12-06-2023	1460	1530	1450	1530	14708900	1342.4	1272	1240.133	1207.425	71.10
13-06-2023	1545	1585	1530	1575	12832000	1349.8	1276.5	1242.967	1209.65	75.13
14-06-2023	1585	1585	1540	1545	5589500	1356.6	1280.5	1245.633	1211.8	68.29
15-06-2023	1540	1560	1530	1545	3369700	1363.4	1284.5	1248.3	1213.975	68.29
16-06-2023	1540	1545	1505	1515	6166000	1369.3	1288.35	1250.8	1215.975	61.77
19-06-2023	1515	1530	1500	1525	2321500	1374.7	1292.35	1253.3	1217.825	63.04
20-06-2023	1525	1560	1525	1545	3107600	1380.5	1296.3	1256	1219.875	65.50
21-06-2023	1500	1550	1500	1550	3130400	1386.4	1300.35	1258.767	1221.95	66.11
22-06-2023	1550	1570	1530	1555	4369800	1392	1304.3	1261.567	1224.05	66.74
23-06-2023	1560	1570	1550	1555	3100500	1397.7	1308.3	1264	1226.15	66.74
26-06-2023	1560	1585	1550	1575	4886800	1403.2	1312.5	1266.567	1228.35	69.38
27-06-2023	1575	1595	1565	1590	6421900	1409.1	1316.8	1269.533	1230.65	71.23
03-07-2023	1600	1635	1585	1630	11299700	1416.1	1321.35	1272.533	1233.175	75.48
04-07-2023	1620	1630	1610	1620	3421300	1422.6	1325.8	1275.567	1235.625	72.59
05-07-2023	1610	1625	1590	1605	6818900	1428.5	1330.1	1278.467	1237.925	68.37
06-07-2023	1605	1615	1595	1600	3921900	1434.4	1334.35	1281.467	1240.275	66.97
07-07-2023	1605	1635	1600	1630	6758500	1440.8	1338.9	1284.567	1242.775	70.83
10-07-2023	1630	1665	1615	1615	9963400	1446.9	1343.25	1287.5	1245.15	66.64
11-07-2023	1595	1600	1570	1585	5543100	1452.5	1347.3	1290.233	1247.375	59.11
12-07-2023	1595	1600	1580	1590	3542500	1458.2	1351.2	1293.033	1249.65	59.92
13-07-2023	1590	1600	1570	1575	5994400	1463.2	1354.75	1295.733	1251.875	56.31
14-07-2023	1580	1590	1575	1590	3968500	1470.2	1358.65	1298.533	1254.15	58.97
17-07-2023	1580	1605	1575	1590	5984800	1477.2	1362.5	1301.333	1256.5	58.97
18-07-2023	1595	1605	1575	1580	4672500	1483.9	1366.05	1304.067	1258.775	56.31
20-07-2023	1580	1595	1575	1585	3204700	1490.8	1369.6	1306.833	1261.1	57.35
21-07-2023	1585	1610	1585	1605	5123400	1498.2	1373.25	1309.767	1263.6	61.30
24-07-2023	1610	1620	1595	1610	6881700	1505.2	1377.05	1312.367	1266.05	62.24
25-07-2023	1610	1620	1600	1610	5971100	1511.1	1380.85	1314.967	1268.5	62.24
26-07-2023	1610	1610	1590	1590	3854800	1515.5	1384.5	1317.567	1270.875	55.93
27-07-2023	1600	1615	1595	1610	6065300	1520.5	1388.4	1320.467	1273.425	60.27
31-07-2023	1615	1695	1600	1685	28934500	1527.3	1392.95	1323.933	1276.45	71.57
01-08-2023	1700	1715	1650	1675	12499600	1534.2	1397.35	1327.233	1279.475	68.76
02-08-2023	1715	1715	1665	1675	10002900	1539.8	1401.6	1330.567	1282.525	68.76
03-08-2023	1670	1685	1650	1670	5234100	1545.1	1405.8	1333.733	1285.55	67.23
04-08-2023	1670	1690	1665	1690	3262800	1549.9	1410.35	1336.9	1288.625	70.10
07-08-2023	1710	1765	1710	1760	9818800	1556.7	1415.5	1340.467	1292	77.51
08-08-2023	1785	1800	1770	1780	10294600	1563.6	1420.85	1344.3	1295.45	79.11
09-08-2023	1790	1795	1760	1785	5705700	1570.1	1426.3	1348.133	1298.925	79.50
10-08-2023	1775	1780	1755	1775	4593900	1576.8	1431.65	1351.967	1302.35	76.41
11-08-2023	1790	1815	1770	1775	5345200	1583.6	1437.05	1355.833	1305.8	76.41
14-08-2023	1775	1785	1735	1775	8218200	1590.8	1442.4	1359.733	1309.3	76.41
15-08-2023	1765	1790	1755	1770	4115100	1597.6	1447.8	1363.6	1312.825	74.61
16-08-2023	1765	1770	1725	1745	6153800	1603.3	1453.05	1367.333	1316.225	66.18
18-08-2023	1740	1755	1730	1745	3116600	1608.9	1458.35	1371.067	1319.65	66.18
21-08-2023	1740	1740	1710	1715	5707900	1614.5	1463.3	1374.5	1322.95	57.20
22-08-2023	1705	1705	1650	1695	14316600	1619.7	1467.95	1377.867	1326.15	52.12
23-08-2023	1690	1730	1685	1730	4761400	1625	1473.05	1381.5	1329.475	58.98
24-08-2023	1730	1750	1690	1710	5036700	1630.1	1477.85	1385	1332.5	54.20
25-08-2023	1700	1705	1670	1690	4448700	1634.6	1482.6	1388.4	1335.225	49.85
28-08-2023	1685	1700	1680	1690	1380600	1639.2	1487.4	1391.9	1337.975	49.85
29-08-2023	1680	1730	1680	1725	6053100	1643.1	1492.75	1395.7	1340.875	56.88
30-08-2023	1735	1760	1700	1720	6025900	1646	1497.9	1399.667	1343.725	55.68
31-08-2023	1715	1720	1685	1705	4646700	1649.2	1502.9	1403.4	1346.525	52.12
01-09-2023	1700	1715	1695	1715	1486300	1652.6	1508	1407.2	1349.375	54.22
04-09-2023	1715	1715	1695	1695	2802900	1656.2	1512.75	1410.967	1352.15	49.54
05-09-2023	1695	1700	1680	1680	3966200	1659.3	1517	1414.667	1354.8	46.32
06-09-2023	1690	1720	1685	1710	3617400	1662.6	1521.55	1418.4	1357.65	52.92
07-09-2023	1705	1710	1690	1695	3174100	1665.5	1525.95	1422.067	1360.45	49.63
08-09-2023	1700	1705	1690	1690	2559000	1668.2	1530.1	1425.6	1363.225	48.55
11-09-2023	1695	1695	1680	1685	2459900	1670.8	1534.25	1429.133	1365.7	47.44
12-09-2023	1685	1685	1655	1665	4574900	1672.6	1537.9	1432.533	1368.075	43.17
13-09-2023	1660	1665	1635	1640	5017400	1673.6	1541.35	1435.733	1370.55	38.50
14-09-2023	1630	1660	1620	1645	2943100	1673.9	1545	1438.867	1372.875	39.90
15-09-2023	1650	1720	1645	1705	11819600	1675.6	1549.1	1442.4	1375.575	53.55
18-09-2023	1730	1740	1705	1710	8103000	1677.7	1553.1	1445.967	1378.275	54.48
19-09-2023	1705	1715	1680	1705	2830000	1679.8	1557.1	1449.5	1381.05	53.33
20-09-2023	1710	1715	1690	1700	2450300	1681.2	1561	1453	1383.725	52.15
21-09-2023	1695	1700	1685	1690	1743700	1682.7	1564.8	1456.4	1386.3	49.77
22-09-2023	1690	1710	1690	1705	2473200	1685.1	1568.8	1459.9	1388.95	53.22
25-09-2023	1695	1710	1685	1690	3720800	1687.1	1572.65	1463.167	1391.55	49.56
26-09-2023	1700	1710	1690	1690	3285300	1689.4	1576.3	1466.3	1394.15	49.56
27-09-2023	1690	1700	1685	1695	2570700	1691.5	1580.85	1469.6	1396.775	50.86
29-09-2023	1700	1700	1680	1690	2293600	1693.5	1585.35	1472.833	1399.375	49.48
10-10-2023	1690	1710	1680	1680	10570400	1695.5	1589.7	1475.867	1401.925	46.75
11-10-2023	1690	1710	1685	1690	4859900	1697.6	1594.2	1478.933	1404.525	49.74
12-10-2023	1700	1725	1695	1700	9069900	1699.5	1598.85	1482	1407.2	52.61
13-10-2023	1695	1725	1695	1700	12769600	1701.3	1603.25	1485.133	1409.6	52.61
16-10-2023	1710	1715	1695	1700	4619900	1703.1	1607.1	1488.267	1412	52.61
17-10-2023	1700	1715	1695	1710	6199500	1705.5	1610.5	1491.5	1414.55	55.76
18-10-2023	1715	1790	1710	1715	23869300	1707.6	1614.05	1494.8	1417.25	57.28
19-10-2023	1685	1695	1655	1675	8693600	1707.4	1617.35	1497.767	1419.8	44.14
20-10-2023	1655	1685	1655	1675	2933100	1707.4	1620.8	1500.7	1422.275	44.14
23-10-2023	1670	1680	1650	1655	5291300	1707	1623.4	1503.4	1424.675	38.96
24-10-2023	1645	1665	1640	1660	2366600	1706.8	1625.95	1506.133	1427	40.83
25-10-2023	1660	1700	1660	1700	2728800	1707	1628.45	1509.233	1429.425	53.19
26-10-2023	1700	1700	1660	1680	2878000	1705.4	1631.05	1512.133	1431.7	47.81
27-10-2023	1675	1705	1660	1700	6994500	1703.8	1633.7	1515.167	1434.175	52.94
30-10-2023	1700	1745	1695	1710	8780800	1702.3	1636.2	1518.3	1436.675	55.30
31-10-2023	1710	1735	1705	1710	5094000	1701	1638.9	1521.433	1439.225	55.30
01-11-2023	1735	1750	1700	1720	5441600	1699.9	1641.75	1524.667	1441.85	57.76
02-11-2023	1720	1750	1715	1720	6164800	1698.8	1644.8	1527.867	1444.5	57.76
03-11-2023	1750	1755	1720	1730	8828600	1698	1647.8	1531.2	1447.2	60.29
06-11-2023	1735	1765	1730	1745	8180400	1698	1650.65	1534.7	1450	63.80
07-11-2023	1745	1755	1720	1745	4820300	1698	1653.45	1538.233	1452.8	63.80
08-11-2023	1725	1725	1700	1725	3625700	1698.2	1656.35	1541.6	1455.425	56.13
09-11-2023	1715	1740	1705	1710	3221700	1698.5	1659.1	1544.8	1458.025	51.17
10-11-2023	1710	1720	1690	1690	3963200	1697.7	1661.35	1547.933	1460.55	45.40
13-11-2023	1700	1710	1695	1700	1678900	1697.5	1663.8	1551.067	1463.125	48.52
14-11-2023	1705	1715	1695	1700	3553700	1697.7	1666.15	1554.3	1465.725	48.52
15-11-2023	1700	1720	1695	1710	7239200	1698.1	1668.65	1557.633	1468.45	51.73
16-11-2023	1720	1720	1705	1715	5504300	1697.9	1670.5	1561.133	1471.25	53.29
17-11-2023	1715	1720	1705	1720	3408100	1697.9	1671.95	1564.567	1474.225	54.87
20-11-2023	1720	1735	1710	1725	3186900	1698.3	1673.75	1568.033	1477.125	56.45
21-11-2023	1725	1730	1710	1720	1919700	1698.4	1675.5	1571.467	1480	54.40
22-11-2023	1705	1725	1705	1710	1537600	1698.7	1677.45	1574.733	1482.9	50.44
23-11-2023	1710	1720	1705	1715	4587500	1699.4	1679.35	1577.8	1485.85	52.31
24-11-2023	1715	1725	1700	1710	1731700	1699.4	1681	1580.833	1488.65	50.27
27-11-2023	1710	1760	1705	1710	13030200	1699.7	1682.6	1583.867	1491.475	50.27
28-11-2023	1710	1720	1700	1705	4844200	1700	1684.1	1586.733	1494.2	48.10
29-11-2023	1705	1710	1695	1695	7489800	1700.2	1685.5	1589.567	1496.9	44.00
30-11-2023	1695	1710	1695	1710	3920800	1701.1	1686.85	1592.3	1499.675	50.77
01-12-2023	1710	1710	1700	1705	2585300	1702.4	1688	1595.033	1502.4	48.66
04-12-2023	1705	1710	1695	1705	7363100	1703.6	1688.75	1597.867	1505.05	48.66
05-12-2023	1700	1710	1695	1700	5338400	1703.5	1689.55	1600.567	1507.675	46.42
06-12-2023	1700	1705	1690	1695	5742700	1703.2	1690.45	1603.133	1510.275	44.23
07-12-2023	1690	1700	1690	1690	5643500	1702.9	1691.35	1605.7	1512.85	42.08
08-12-2023	1690	1695	1650	1655	20921400	1702	1691.6	1608	1515.25	30.83
11-12-2023	1660	1670	1650	1660	7663500	1701.4	1692.05	1610.333	1517.65	33.56
12-12-2023	1650	1660	1650	1660	3408600	1700.5	1692.8	1612.7	1520.05	33.56
13-12-2023	1655	1660	1650	1655	2884000	1699.8	1693.45	1615.033	1522.325	32.09
14-12-2023	1650	1700	1645	1675	5202400	1699.5	1694.45	1617.367	1524.6	42.88
15-12-2023	1680	1700	1675	1690	2462900	1699.4	1695.45	1620.367	1527.05	49.37
18-12-2023	1680	1705	1680	1695	3195600	1699.5	1696.5	1623.4	1529.5	51.35
19-12-2023	1690	1695	1685	1685	2075700	1699.6	1697.55	1626.333	1531.8	47.36
20-12-2023	1685	1690	1675	1680	3739400	1699.4	1698.5	1629.267	1534.05	45.45
21-12-2023	1690	1690	1675	1680	3079300	1699	1699.25	1632.233	1536.25	45.45
22-12-2023	1680	1685	1675	1675	3621700	1698.5	1699.9	1635	1538.475	43.42
27-12-2023	1680	1695	1675	1690	5658000	1698.3	1700.7	1637.5	1540.775	50.55
28-12-2023	1690	1695	1685	1695	1880800	1698	1701.75	1639.667	1543.125	52.69
29-12-2023	1695	1705	1690	1695	4509900	1697.6	1702.6	1641.9	1545.5	52.69
02-01-2024	1705	1710	1695	1700	7942400	1698.1	1702.75	1644.267	1547.85	54.95
03-01-2024	1705	1710	1695	1705	4311000	1698.7	1703.05	1646.767	1550.2	57.15
04-01-2024	1710	1720	1705	1715	6815000	1699.9	1703.45	1648.9	1552.525	61.23
05-01-2024	1715	1755	1705	1720	11811400	1701.1	1703.95	1651	1554.875	63.13
08-01-2024	1720	1755	1715	1720	12218400	1701.5	1704.25	1652.8	1557.3	63.13
09-01-2024	1725	1730	1715	1725	4919000	1702.4	1703.9	1654.833	1559.7	65.10
10-01-2024	1725	1735	1720	1725	8391100	1702.9	1703.35	1656.767	1562.1	65.10
11-01-2024	1725	1735	1720	1730	7305400	1703.3	1702.8	1658.567	1564.55	67.15
12-01-2024	1730	1740	1725	1740	8675100	1703.9	1702.45	1660.567	1567.05	70.82
15-01-2024	1745	1775	1735	1750	15616700	1704.5	1702.2	1662.667	1569.625	73.96
16-01-2024	1755	1760	1745	1750	6946600	1705.1	1701.95	1664.9	1572.175	73.96
17-01-2024	1750	1760	1745	1750	4172100	1705.5	1701.75	1667.033	1574.775	73.96
18-01-2024	1740	1760	1735	1755	7640600	1705.7	1701.85	1669	1577.45	75.60
19-01-2024	1760	1775	1735	1750	7837000	1705.8	1701.9	1670.9	1580.125	70.80
22-01-2024	1745	1785	1740	1740	26407000	1706.1	1702.15	1672.933	1582.725	62.28
23-01-2024	1750	1750	1720	1730	12509800	1706.5	1702.5	1674.9	1585.225	55.14
24-01-2024	1725	1740	1710	1720	8729700	1707.1	1702.4	1676.6	1587.725	49.08
25-01-2024	1720	1725	1710	1720	4234600	1707.5	1702.5	1678.367	1590.175	49.08
26-01-2024	1720	1720	1700	1715	6451000	1707.8	1702.75	1680.033	1592.675	46.14
29-01-2024	1720	1720	1705	1720	3411200	1708	1703.05	1681.767	1595.225	49.40
30-01-2024	1715	1750	1710	1745	14276000	1708.6	1703.25	1683.2	1598	61.86
31-01-2024	1750	1760	1735	1755	10813900	1709.3	1703.6	1684.4	1600.75	65.51
01-02-2024	1760	1775	1750	1755	7729200	1709.9	1704.1	1685.8	1603.5	65.51
02-02-2024	1745	1760	1740	1740	4375900	1710.3	1704.35	1687.1	1606.175	56.15
05-02-2024	1745	1785	1740	1765	21913500	1711.4	1705.05	1688.767	1608.9	65.10
06-02-2024	1770	1780	1760	1775	5511600	1712.6	1706	1690.433	1611.5	67.92
07-02-2024	1770	1785	1765	1780	3638100	1714	1706.7	1692	1614.125	69.26
12-02-2024	1780	1940	1780	1910	34390000	1718	1708.85	1694.4	1617.4	85.82
13-02-2024	1910	1985	1905	1940	30069500	1722.7	1711.35	1696.967	1620.725	87.49
15-02-2024	2000	2020	1945	1950	22837700	1727.8	1714	1699.6	1624.125	88.00
16-02-2024	1960	1985	1950	1965	7058900	1732.9	1717	1702.2	1627.45	88.74
19-02-2024	1975	1985	1930	1935	10803000	1737.5	1719.95	1704.5	1630.65	78.34
20-02-2024	1945	1995	1930	1980	10241000	1743	1723.3	1706.833	1634.15	81.79
21-02-2024	1990	2100	1990	2070	33842200	1750.4	1726.95	1709.833	1638.025	86.44
22-02-2024	2080	2130	2060	2090	14566900	1758.3	1730.75	1713.067	1641.925	87.22
23-02-2024	2100	2100	2000	2020	21917600	1764.9	1733.9	1715.867	1645.5	71.67
26-02-2024	2040	2090	2010	2060	14577000	1773	1737.5	1718.733	1649.25	74.47
27-02-2024	2080	2140	2050	2130	13551800	1782.4	1741.9	1722.167	1653.35	78.48
28-02-2024	2130	2140	2060	2090	17261900	1791	1745.75	1725.533	1657.275	71.56
29-02-2024	2080	2090	1975	1995	39834900	1797.8	1748.8	1728.233	1660.725	58.39
01-03-2024	1995	2000	1940	1980	29429400	1803.9	1751.7	1730.933	1664	56.62
04-03-2024	1985	1995	1965	1970	8267100	1809.5	1754.45	1733.467	1667.65	55.42
05-03-2024	1970	1985	1955	1960	6498000	1814.8	1757.15	1735.933	1671.25	54.17
07-03-2024	1975	2010	1960	1990	13132900	1820.9	1760.25	1738.667	1674.975	57.27
08-03-2024	1985	2020	1985	2010	14019900	1827.5	1763.45	1741.5	1678.825	59.25
13-03-2024	2020	2030	1970	1990	15230200	1833.7	1766.35	1744.067	1682.6	56.44
14-03-2024	1995	2000	1980	1985	6884600	1839.9	1769.2	1746.567	1686.225	55.72
15-03-2024	1985	2010	1980	1995	4567000	1846	1772.15	1749.133	1689.625	56.90
18-03-2024	1990	2010	1975	1995	10615800	1852	1775	1751.833	1692.75	56.90
19-03-2024	2040	2060	1985	1990	7000000	1857.9	1777.75	1754.367	1695.9	56.04
20-03-2024	1995	2040	1990	2040	10505500	1864.7	1781.4	1756.733	1699.375	62.19
21-03-2024	2050	2060	2040	2040	5977800	1871.4	1785.05	1759.167	1702.925	62.19
22-03-2024	2050	2050	2020	2040	5332000	1877.9	1788.9	1761.6	1706.15	62.19
25-03-2024	2050	2100	2040	2100	13515300	1885.5	1793.3	1764.467	1709.625	68.75
26-03-2024	2110	2160	2090	2150	14025600	1894.1	1797.8	1767.533	1713.125	72.96
27-03-2024	2150	2210	2140	2200	23003700	1903.6	1803	1770.467	1717.025	76.38
28-03-2024	2200	2220	2180	2190	10490300	1912.9	1807.9	1773.2	1720.8	74.35
01-04-2024	2180	2190	2090	2110	18902400	1920.5	1811.9	1775.367	1724.05	60.51
02-04-2024	2120	2160	2110	2150	8406100	1928.7	1816.3	1777.867	1727.6	64.11
03-04-2024	2150	2160	2060	2070	15481000	1935.1	1819.8	1779.833	1730.775	53.59
04-04-2024	2080	2120	2070	2100	10458800	1942.1	1823.6	1782	1734.2	56.47
05-04-2024	2120	2130	2090	2110	5603600	1949.3	1827.4	1784.267	1737.6	57.42
16-04-2024	2080	2090	2000	2050	18671800	1955.2	1830.45	1786.3	1740.55	50.33
17-04-2024	2020	2050	2020	2040	9378200	1961	1833.4	1788.267	1743.425	49.24
18-04-2024	2040	2060	2010	2030	10170700	1966.8	1836.45	1790.367	1746.4	48.11
19-04-2024	2020	2040	1980	2000	19540200	1972.2	1839.35	1792.4	1749.225	44.81
22-04-2024	1930	1930	1795	1875	20069600	1975.3	1841.2	1793.367	1751.275	34.25
23-04-2024	1875	1920	1870	1900	9151300	1978.9	1843.2	1794.633	1753.5	37.42
24-04-2024	1925	1925	1880	1890	7747000	1982.4	1845.1	1795.967	1755.625	36.66
25-04-2024	1885	1895	1855	1860	6409100	1985.2	1846.6	1797.1	1757.625	34.40
26-04-2024	1880	1880	1810	1815	10744000	1986.6	1847.6	1797.7	1759.05	31.28
29-04-2024	1800	1835	1765	1830	9728000	1988.1	1848.7	1798.433	1760.325	33.44
30-04-2024	1840	1915	1840	1910	11835700	1991.2	1850.55	1799.8	1762.15	43.65
02-05-2024	1915	1920	1840	1850	7574500	1993.4	1851.85	1800.7	1763.675	38.84
03-05-2024	1880	1885	1820	1845	6204900	1995	1853.2	1801.7	1765.325	38.46
06-05-2024	1850	1855	1810	1810	6697000	1995.7	1854.15	1802.567	1766.75	35.82
07-05-2024	1800	1825	1800	1815	3531500	1996.4	1855.2	1803.267	1768.1	36.49
08-05-2024	1825	1825	1795	1800	7185500	1994.2	1856.1	1803.967	1769.35	35.29
13-05-2024	1790	1815	1780	1810	3370100	1991.6	1857.15	1804.767	1770.625	36.78
14-05-2024	1845	1855	1830	1850	4154500	1989.6	1858.7	1805.867	1772.1	42.47
15-05-2024	1835	1870	1825	1865	4663100	1987.6	1860.25	1807.2	1773.55	44.48
16-05-2024	1870	1910	1870	1895	8126200	1986.8	1862.15	1808.9	1775.075	48.38
17-05-2024	1895	1900	1865	1890	4569900	1985	1864	1810.533	1776.375	47.78
20-05-2024	1875	1895	1855	1860	3633500	1980.8	1865.6	1811.567	1777.575	44.22
21-05-2024	1860	1865	1830	1830	3149300	1975.6	1866.95	1812.367	1778.7	40.94
22-05-2024	1825	1850	1825	1830	2773700	1971.8	1868.35	1813.2	1779.85	40.94
27-05-2024	1840	1845	1815	1830	5917800	1967.2	1870.1	1814.067	1780.85	40.94
28-05-2024	1825	1855	1825	1845	4964800	1961.5	1871.95	1815.1	1782	43.56
29-05-2024	1840	1840	1770	1775	11400700	1955.2	1873.1	1815.567	1782.95	35.63

Mark

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