CPIN

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
02-01-1998	6	6	6	6	707000
06-01-1998	6	6	5	5	300000
07-01-1998	5	5	5	5	101000
08-01-1998	4	4	3	3	463000
09-01-1998	2	3	2	3	4216500
12-01-1998	3	3	3	3	527500
13-01-1998	3	3	3	3	287500
14-01-1998	3	3	3	3	1910000
15-01-1998	3	4	3	3	2237500
16-01-1998	3	3	3	3	356000
19-01-1998	3	3	3	3	470000
20-01-1998	4	4	3	3	1344000
21-01-1998	3	3	3	3	1225000
22-01-1998	3	3	3	3	332500
23-01-1998	3	3	3	3	372500					0.00
26-01-1998	3	3	3	3	713500					0.00
27-01-1998	3	3	3	3	275000					0.00
28-01-1998	3	3	3	3	99500					0.00
02-02-1998	3	4	3	4	970000					30.96
03-02-1998	4	4	4	4	184500					30.96
04-02-1998	4	4	3	3	1809000					22.78
05-02-1998	4	5	4	5	1602000					50.78
06-02-1998	5	6	5	5	943000					50.78
09-02-1998	6	6	5	6	1938500					59.33
10-02-1998	6	7	6	7	1750000					65.74
11-02-1998	8	9	8	9	2425500					74.43
12-02-1998	9	9	7	7	1073500					58.47
13-02-1998	8	8	7	8	1864000					62.77
16-02-1998	7	8	7	8	1620500					62.77
17-02-1998	8	8	8	8	287000					62.77
18-02-1998	8	8	7	8	285000					62.77
19-02-1998	8	8	8	8	164500					62.77
20-02-1998	8	8	8	8	437500					62.77
23-02-1998	8	8	8	8	409000					62.77
24-02-1998	8	8	8	8	590000					62.77
25-02-1998	8	8	8	8	336000					62.77
26-02-1998	8	8	8	8	149500					62.77
27-02-1998	8	8	8	8	73000					62.77
02-03-1998	8	9	8	8	351500					62.77
03-03-1998	8	8	8	8	113500					62.77
04-03-1998	8	8	8	8	282000					62.77
05-03-1998	8	8	8	8	35000					62.77
06-03-1998	8	8	8	8	2500					62.77
09-03-1998	7	8	7	8	25000					62.77
10-03-1998	8	8	8	8	53000					62.77
11-03-1998	8	8	8	8	190500					62.77
12-03-1998	9	9	8	9	74000					73.84
13-03-1998	9	9	8	9	240500					73.84
16-03-1998	9	9	9	9	362000					73.84
17-03-1998	9	9	8	8	288500	5.96				53.84
18-03-1998	8	9	8	8	281000	6				53.84
19-03-1998	8	8	8	8	31000	6.06				53.84
20-03-1998	8	8	8	8	505000	6.12				53.84
23-03-1998	8	9	8	9	484500	6.24				66.17
24-03-1998	9	9	8	9	272500	6.36				66.17
25-03-1998	9	9	9	9	170500	6.48				66.17
26-03-1998	9	9	9	9	23500	6.6				66.17
27-03-1998	9	9	9	9	301000	6.72				66.17
30-03-1998	9	9	9	9	249500	6.84				66.17
01-04-1998	9	10	9	9	259000	6.96				66.17
02-04-1998	9	9	9	9	255000	7.08				66.17
03-04-1998	9	10	9	9	202500	7.2				66.17
06-04-1998	9	9	9	9	12500	7.32				66.17
08-04-1998	9	9	9	9	25000	7.44				66.17
09-04-1998	9	9	9	9	16000	7.56				66.17
13-04-1998	9	9	8	9	100500	7.68				66.17
14-04-1998	9	9	8	8	280000	7.78				38.93
16-04-1998	8	8	8	8	500	7.88				38.93
17-04-1998	8	8	8	8	50000	7.96				38.93
20-04-1998	8	8	8	8	35500	8.04				38.93
21-04-1998	8	8	8	8	15000	8.14				38.93
22-04-1998	8	9	8	8	142500	8.2				38.93
23-04-1998	8	8	8	8	105000	8.26				38.93
24-04-1998	8	8	8	8	215500	8.3				38.93
27-04-1998	8	8	8	8	127500	8.32				38.93
29-04-1998	8	9	8	9	292500	8.32				66.11
30-04-1998	8	9	8	9	804500	8.36				66.11
01-05-1998	8	8	8	8	70000	8.36				43.60
04-05-1998	8	8	8	8	51000	8.36				43.60
05-05-1998	8	8	8	8	127500	8.36				43.60
06-05-1998	7	7	7	7	402500	8.34				30.59
12-05-1998	7	7	7	7	415000	8.32				30.59
13-05-1998	6	6	6	6	125000	8.28				22.73
22-05-1998	7	7	7	7	200000	8.26				39.48
25-05-1998	7	7	7	7	60000	8.24				39.48
26-05-1998	7	7	6	6	142500	8.2				31.55
27-05-1998	6	6	6	6	116000	8.16				31.55
28-05-1998	6	6	6	6	178500	8.12				31.55
29-05-1998	5	5	5	5	880500	8.06				25.22
01-06-1998	5	5	5	5	1100000	8				25.22
02-06-1998	5	5	5	5	1360500	7.94				25.22
03-06-1998	5	5	5	5	5500	7.88				25.22
04-06-1998	5	5	5	5	546000	7.82				25.22
05-06-1998	5	5	5	5	393000	7.76				25.22
09-06-1998	5	5	5	5	10000	7.7				25.22
10-06-1998	5	5	5	5	225000	7.64				25.22
11-06-1998	5	5	5	5	892500	7.56				25.22
12-06-1998	5	5	5	5	878000	7.48				25.22
16-06-1998	5	5	5	5	5500	7.4				25.22
17-06-1998	5	5	5	5	60000	7.34	6.65			25.22
22-06-1998	5	5	5	5	85000	7.28	6.64			25.22
23-06-1998	5	5	5	5	5000	7.22	6.64			25.22
26-06-1998	5	5	5	5	22500	7.16	6.64			25.22
29-06-1998	5	5	5	5	6000	7.08	6.66			25.22
01-07-1998	5	5	5	5	245000	7	6.68			25.22
02-07-1998	6	6	5	5	200000	6.92	6.7			25.22
03-07-1998	5	6	5	6	80000	6.86	6.73			57.55
07-07-1998	7	7	7	7	500	6.82	6.77			71.03
08-07-1998	6	6	6	6	250000	6.76	6.8			52.93
09-07-1998	6	6	6	6	125000	6.7	6.83			52.93
10-07-1998	6	6	6	6	100000	6.64	6.86			52.93
14-07-1998	6	6	6	6	23000	6.58	6.89			52.93
16-07-1998	6	6	6	6	5000	6.52	6.92			52.93
20-07-1998	6	6	6	6	10000	6.46	6.95			52.93
21-07-1998	6	6	6	6	110000	6.4	6.98			52.93
22-07-1998	6	6	6	6	60000	6.34	7.01			52.93
27-07-1998	5	5	5	5	7000	6.28	7.03			36.22
28-07-1998	5	5	5	5	577500	6.22	7.05			36.22
29-07-1998	5	5	5	5	73000	6.16	7.06			36.22
30-07-1998	5	5	5	5	127000	6.1	7.07			36.22
07-08-1998	4	5	4	5	103000	6.04	7.09			36.22
10-08-1998	5	5	5	5	120000	5.98	7.09			36.22
11-08-1998	5	5	5	5	25000	5.92	7.09			36.22
12-08-1998	4	4	4	4	40000	5.84	7.07			23.67
13-08-1998	4	4	4	4	2500	5.76	7.04			23.67
19-08-1998	4	4	4	4	183500	5.66	6.99			23.67
20-08-1998	4	4	4	4	380000	5.56	6.96			23.67
21-08-1998	4	4	4	4	100000	5.48	6.92			23.67
24-08-1998	4	4	4	4	30000	5.4	6.88			23.67
25-08-1998	3	3	3	3	60000	5.3	6.83			15.37
26-08-1998	3	3	2	2	2042500	5.2	6.77			11.15
27-08-1998	2	2	2	2	60000	5.1	6.71			11.15
28-08-1998	2	2	2	2	650000	5.02	6.65			11.15
31-08-1998	2	2	2	2	1242000	4.92	6.59			11.15
01-09-1998	2	2	2	2	12500	4.82	6.53			11.15
02-09-1998	2	2	2	2	185000	4.74	6.47			11.15
03-09-1998	2	2	2	2	80000	4.66	6.41			11.15
04-09-1998	2	2	2	2	67000	4.58	6.35			11.15
07-09-1998	3	3	3	3	187000	4.54	6.3			40.62
08-09-1998	3	3	3	3	10000	4.5	6.25			40.62
09-09-1998	3	3	3	3	12500	4.46	6.2			40.62
14-09-1998	3	3	3	3	200000	4.42	6.15			40.62
16-09-1998	2	2	2	2	400500	4.36	6.09			28.09
17-09-1998	2	2	2	2	1030000	4.3	6.03			28.09
18-09-1998	2	2	2	2	555000	4.24	5.97			28.09
21-09-1998	2	2	2	2	320000	4.18	5.91			28.09
22-09-1998	2	2	2	2	25000	4.12	5.84			28.09
23-09-1998	3	3	3	3	215000	4.08	5.78			50.30
24-09-1998	3	3	3	3	6500	4.04	5.72			50.30
28-09-1998	3	3	3	3	7500	4	5.67	5.767		50.30
29-09-1998	3	3	3	3	2500	3.96	5.62	5.747		50.30
01-10-1998	3	3	3	3	150000	3.92	5.57	5.733		50.30
02-10-1998	3	3	3	3	104000	3.88	5.52	5.72		50.30
06-10-1998	3	3	3	3	117000	3.84	5.46	5.72		50.30
07-10-1998	3	3	3	3	593000	3.8	5.4	5.72		50.30
08-10-1998	3	3	3	3	41000	3.76	5.34	5.72		50.30
15-10-1998	3	3	3	3	115000	3.7	5.28	5.72		50.30
16-10-1998	3	3	3	3	45000	3.62	5.22	5.72		50.30
20-10-1998	3	3	3	3	10000	3.56	5.16	5.72		50.30
21-10-1998	3	4	3	3	120500	3.5	5.1	5.72		50.30
22-10-1998	3	3	3	3	940500	3.44	5.04	5.72		50.30
26-10-1998	3	3	3	3	55000	3.38	4.98	5.72		50.30
28-10-1998	3	3	3	3	250000	3.32	4.92	5.72		50.30
29-10-1998	3	3	3	3	11971500	3.26	4.86	5.72		50.30
30-10-1998	2	2	2	2	2439000	3.18	4.79	5.713		24.08
02-11-1998	2	2	2	2	146500	3.1	4.72	5.707		24.08
03-11-1998	3	3	3	3	10000	3.06	4.67	5.707		52.68
04-11-1998	3	3	3	3	649000	3.02	4.62	5.707		52.68
05-11-1998	3	3	3	3	10000	2.98	4.57	5.7		52.68
06-11-1998	3	3	3	3	575000	2.94	4.52	5.693		52.68
09-11-1998	3	3	3	3	55000	2.9	4.47	5.693		52.68
10-11-1998	3	3	3	3	860000	2.86	4.42	5.68		52.68
11-11-1998	3	3	3	3	20500	2.82	4.37	5.667		52.68
12-11-1998	3	3	3	3	249500	2.8	4.32	5.647		52.68
18-11-1998	3	3	3	3	65000	2.78	4.27	5.62		52.68
19-11-1998	4	4	4	4	300000	2.78	4.22	5.587		72.71
20-11-1998	4	4	4	4	602500	2.78	4.17	5.567		72.71
23-11-1998	4	4	4	4	350000	2.78	4.13	5.54		72.71
24-11-1998	4	5	4	5	815500	2.8	4.1	5.52		82.15
25-11-1998	5	5	4	4	292500	2.82	4.06	5.493		59.86
26-11-1998	4	4	4	4	2741500	2.86	4.03	5.467		59.86
27-11-1998	4	4	4	4	265000	2.9	4	5.44		59.86
30-11-1998	4	4	4	4	287500	2.94	3.98	5.413		59.86
01-12-1998	4	4	4	4	17500	2.98	3.95	5.387		59.86
02-12-1998	4	4	4	4	255000	3.02	3.92	5.36		59.86
03-12-1998	4	4	4	4	228500	3.06	3.9	5.333		59.86
04-12-1998	4	5	4	5	16000	3.12	3.89	5.313		72.43
07-12-1998	5	5	4	4	188000	3.16	3.87	5.287		54.16
08-12-1998	4	4	4	4	50000	3.18	3.86	5.26		54.16
10-12-1998	4	5	4	4	22500	3.2	3.85	5.233		54.16
11-12-1998	5	5	4	4	15000	3.22	3.84	5.207		54.16
14-12-1998	5	5	4	5	522500	3.26	3.84	5.187		65.77
15-12-1998	5	5	5	5	130000	3.32	3.84	5.167		65.77
16-12-1998	5	5	5	5	300500	3.38	3.84	5.147		65.77
17-12-1998	5	5	4	4	651000	3.42	3.83	5.12		49.97
18-12-1998	5	5	5	5	112500	3.48	3.83	5.1		60.25
21-12-1998	4	4	4	4	500	3.52	3.82	5.067		49.33
23-12-1998	4	4	4	4	45000	3.54	3.81	5.033		49.33
24-12-1998	4	4	4	4	702500	3.56	3.8	5		49.33
28-12-1998	3	3	3	3	1540000	3.56	3.78	4.967	5.215	40.22
29-12-1998	3	3	2	3	9053000	3.56	3.76	4.933	5.2	40.22
30-12-1998	3	3	3	3	4292000	3.56	3.74	4.9	5.19	40.22
04-01-1999	2	3	2	3	1533000	3.56	3.72	4.867	5.18	40.22
05-01-1999	3	3	3	3	2963500	3.56	3.7	4.827	5.18	40.22
06-01-1999	3	4	3	4	431000	3.58	3.69	4.793	5.185	52.84
07-01-1999	4	4	3	3	996000	3.58	3.67	4.753	5.185	43.05
08-01-1999	4	4	3	3	236500	3.58	3.64	4.713	5.185	43.05
11-01-1999	3	3	3	3	2773500	3.58	3.6	4.673	5.185	43.05
12-01-1999	3	3	3	3	704000	3.58	3.57	4.633	5.185	43.05
13-01-1999	3	3	3	3	258000	3.58	3.54	4.593	5.185	43.05
14-01-1999	3	3	3	3	558500	3.58	3.51	4.553	5.185	43.05
25-01-1999	3	3	3	3	1327500	3.58	3.48	4.513	5.185	43.05
26-01-1999	3	3	3	3	506000	3.58	3.45	4.473	5.185	43.05
27-01-1999	3	3	3	3	5000	3.58	3.42	4.433	5.185	43.05
29-01-1999	3	3	3	3	10000	3.6	3.39	4.393	5.185	43.05
01-02-1999	3	3	3	3	1063000	3.62	3.36	4.353	5.185	43.05
03-02-1999	3	3	3	3	7500	3.62	3.34	4.32	5.185	43.05
04-02-1999	3	3	3	3	482500	3.62	3.32	4.287	5.185	43.05
05-02-1999	3	3	3	3	3000	3.62	3.3	4.253	5.18	43.05
08-02-1999	3	3	3	3	7000	3.62	3.28	4.22	5.175	43.05
09-02-1999	3	3	3	3	125000	3.62	3.26	4.187	5.175	43.05
10-02-1999	3	3	3	3	447500	3.62	3.24	4.153	5.165	43.05
11-02-1999	3	3	3	3	110000	3.62	3.22	4.12	5.155	43.05
12-02-1999	3	3	3	3	15000	3.62	3.21	4.087	5.14	43.05
15-02-1999	3	3	3	3	50000	3.62	3.2	4.053	5.12	43.05
16-02-1999	3	3	3	3	5000	3.6	3.19	4.013	5.09	43.05
17-02-1999	3	3	3	3	25000	3.58	3.18	3.973	5.07	43.05
18-02-1999	3	3	3	3	20000	3.56	3.17	3.94	5.045	43.05
22-02-1999	3	3	3	3	2000	3.52	3.16	3.907	5.02	43.05
25-02-1999	3	3	3	3	45000	3.5	3.16	3.873	4.995	43.05
26-02-1999	3	3	2	3	6251500	3.48	3.17	3.847	4.97	43.05
01-03-1999	3	3	3	3	3100000	3.46	3.18	3.82	4.945	43.05
02-03-1999	2	2	2	2	3000	3.42	3.18	3.793	4.915	18.17
03-03-1999	2	3	2	3	6000500	3.4	3.19	3.767	4.89	49.56
04-03-1999	2	3	2	2	552000	3.36	3.19	3.733	4.86	35.07
05-03-1999	2	3	2	3	5180500	3.34	3.2	3.713	4.835	50.62
08-03-1999	3	3	3	3	4316000	3.3	3.21	3.693	4.81	50.62
09-03-1999	3	3	3	3	340000	3.28	3.22	3.673	4.785	50.62
11-03-1999	3	3	2	3	5713000	3.26	3.22	3.66	4.76	50.62
12-03-1999	3	3	3	3	115000	3.24	3.22	3.647	4.735	50.62
15-03-1999	3	3	3	3	20500	3.22	3.22	3.633	4.71	50.62
16-03-1999	3	3	3	3	545000	3.18	3.22	3.62	4.685	50.62
17-03-1999	3	3	3	3	167500	3.14	3.23	3.607	4.66	50.62
19-03-1999	3	3	3	3	10000	3.1	3.24	3.593	4.635	50.62
22-03-1999	3	3	3	3	720000	3.08	3.25	3.58	4.61	50.62
23-03-1999	3	3	2	2	57000	3.02	3.25	3.56	4.58	33.69
24-03-1999	3	3	3	3	49500	3	3.26	3.547	4.55	51.25
25-03-1999	3	3	3	3	250000	2.98	3.26	3.533	4.52	51.25
26-03-1999	2	2	2	2	100000	2.94	3.25	3.513	4.485	39.21
29-03-1999	2	3	2	3	63000	2.94	3.25	3.5	4.46	51.48
30-03-1999	3	3	3	3	55000	2.94	3.25	3.487	4.435	51.48
05-04-1999	3	3	2	2	227500	2.92	3.24	3.467	4.405	41.72
06-04-1999	3	3	3	3	526500	2.92	3.24	3.453	4.38	51.60
08-04-1999	3	3	3	3	541500	2.92	3.24	3.44	4.35	51.60
12-04-1999	3	3	3	3	50000	2.9	3.24	3.427	4.32	51.60
13-04-1999	3	3	3	3	500	2.9	3.24	3.413	4.29	51.60
14-04-1999	3	4	3	4	1404000	2.92	3.25	3.4	4.265	60.60
15-04-1999	4	4	4	4	312000	2.94	3.26	3.38	4.24	60.60
16-04-1999	4	4	3	4	212500	2.96	3.27	3.367	4.215	60.60
19-04-1999	3	4	3	3	758500	2.96	3.27	3.347	4.185	49.18
20-04-1999	3	4	3	3	1554500	2.96	3.27	3.327	4.155	49.18
21-04-1999	4	4	3	4	552500	2.98	3.28	3.313	4.13	58.29
22-04-1999	4	4	4	4	5000	3	3.29	3.3	4.105	58.29
23-04-1999	4	4	4	4	1000	3.02	3.3	3.287	4.08	58.29
27-04-1999	4	4	4	4	500000	3.04	3.32	3.273	4.055	58.29
29-04-1999	4	4	4	4	573500	3.06	3.34	3.26	4.03	58.29
30-04-1999	4	4	4	4	360000	3.08	3.35	3.253	4.01	58.29
03-05-1999	4	5	4	5	1838000	3.12	3.37	3.253	3.995	67.41
04-05-1999	6	7	5	6	4012000	3.18	3.4	3.26	3.985	73.62
05-05-1999	6	8	6	7	2689500	3.26	3.44	3.273	3.98	78.11
06-05-1999	8	8	7	7	3915500	3.34	3.48	3.287	3.975	78.11
07-05-1999	8	8	7	7	1100000	3.42	3.52	3.3	3.97	78.11
10-05-1999	7	7	7	7	380000	3.5	3.56	3.313	3.965	78.11
11-05-1999	7	8	7	8	2601000	3.6	3.61	3.34	3.965	82.19
12-05-1999	7	8	7	8	3038000	3.7	3.66	3.367	3.965	82.19
14-05-1999	8	10	8	9	5464000	3.82	3.71	3.4	3.965	85.35
17-05-1999	9	10	9	9	5727000	3.94	3.76	3.433	3.965	85.35
18-05-1999	9	9	9	9	3573000	4.06	3.81	3.467	3.97	85.35
19-05-1999	9	9	9	9	175000	4.18	3.85	3.5	3.975	85.35
20-05-1999	9	10	9	9	262000	4.3	3.9	3.54	3.98	85.35
21-05-1999	9	10	9	10	701500	4.44	3.96	3.593	3.995	88.35
24-05-1999	10	11	10	11	3804000	4.6	4.03	3.653	4.015	90.46
25-05-1999	11	13	11	12	1822000	4.8	4.11	3.72	4.045	92.01
26-05-1999	12	12	12	12	1179500	4.98	4.19	3.787	4.07	92.01
27-05-1999	12	13	12	13	2981000	5.2	4.28	3.86	4.1	93.28
28-05-1999	13	14	13	14	1387500	5.42	4.38	3.94	4.14	94.26
31-05-1999	14	16	14	15	4508000	5.66	4.48	4.027	4.185	95.04
01-06-1999	16	17	16	16	2084500	5.92	4.6	4.12	4.235	95.67
02-06-1999	16	16	14	14	1172000	6.14	4.7	4.193	4.28	75.04
03-06-1999	14	15	14	15	1764500	6.38	4.81	4.273	4.33	77.63
04-06-1999	16	16	14	14	2550000	6.6	4.91	4.347	4.375	69.81
08-06-1999	15	17	15	17	3436500	6.88	5.03	4.44	4.435	77.23
09-06-1999	17	17	16	16	1393500	7.14	5.14	4.533	4.49	70.97
10-06-1999	16	16	16	16	803500	7.4	5.25	4.627	4.545	70.97
11-06-1999	16	18	16	18	3496000	7.7	5.39	4.733	4.61	75.56
14-06-1999	18	20	18	19	2989500	8.04	5.53	4.847	4.68	77.48
15-06-1999	21	21	20	21	1672000	8.4	5.7	4.973	4.76	80.74
16-06-1999	22	22	20	21	1120500	8.76	5.87	5.093	4.84	80.74
17-06-1999	22	22	21	21	1105500	9.14	6.04	5.213	4.92	80.74
18-06-1999	21	21	20	21	1060500	9.5	6.22	5.333	5	80.74
21-06-1999	22	22	19	20	1996500	9.84	6.39	5.447	5.075	73.58
22-06-1999	20	21	20	21	1917000	10.22	6.57	5.567	5.155	75.88
23-06-1999	21	22	21	22	1361000	10.6	6.76	5.693	5.24	77.95
24-06-1999	22	28	22	27	2660500	11.08	7	5.853	5.35	84.92
25-06-1999	28	31	26	30	2480000	11.62	7.26	6.033	5.475	87.48
28-06-1999	31	35	31	35	2092500	12.26	7.58	6.247	5.625	90.40
29-06-1999	36	38	33	33	2182000	12.84	7.88	6.447	5.76	82.14
30-06-1999	34	36	33	34	2174500	13.44	8.19	6.653	5.895	82.98
01-07-1999	34	34	33	33	1705000	14.02	8.49	6.853	6.03	78.99
02-07-1999	33	33	28	31	1031000	14.58	8.77	7.04	6.155	71.58
05-07-1999	32	32	28	28	586500	15.08	9.02	7.207	6.265	62.16
06-07-1999	28	32	28	31	451500	15.62	9.3	7.393	6.39	66.86
07-07-1999	34	35	30	31	714000	16.16	9.58	7.58	6.515	66.86
08-07-1999	31	33	31	32	847500	16.72	9.87	7.773	6.645	68.38
09-07-1999	33	33	33	33	523000	17.3	10.17	7.98	6.78	69.86
12-07-1999	33	34	33	34	1451000	17.9	10.48	8.193	6.92	71.32
13-07-1999	34	34	33	34	674000	18.5	10.79	8.4	7.065	71.32
14-07-1999	34	34	33	34	401000	19.08	11.1	8.607	7.21	71.32
15-07-1999	34	34	34	34	272500	19.64	11.41	8.813	7.355	71.32
16-07-1999	34	34	33	34	165000	20.18	11.72	9.02	7.5	71.32
19-07-1999	33	33	33	33	183000	20.7	12.02	9.22	7.64	66.66
20-07-1999	33	35	33	34	440000	21.24	12.33	9.427	7.785	68.85
21-07-1999	33	34	33	34	221500	21.78	12.64	9.633	7.93	68.85
22-07-1999	34	34	33	33	49000	22.28	12.94	9.833	8.075	63.98
23-07-1999	33	33	31	33	537000	22.78	13.24	10.033	8.22	63.98
26-07-1999	31	32	31	31	171500	23.22	13.52	10.213	8.355	54.97
27-07-1999	31	32	31	31	86500	23.66	13.8	10.393	8.49	54.97
28-07-1999	32	33	32	33	231000	24.14	14.1	10.587	8.635	61.29
29-07-1999	34	34	33	33	295500	24.62	14.4	10.773	8.78	61.29
30-07-1999	33	33	33	33	21000	25.1	14.7	10.967	8.93	61.29
02-08-1999	32	32	32	32	232500	25.54	14.99	11.153	9.08	56.35
03-08-1999	32	33	32	33	77500	25.98	15.29	11.347	9.235	59.84
04-08-1999	32	33	32	33	220500	26.4	15.6	11.54	9.39	59.84
05-08-1999	32	32	32	32	225000	26.8	15.89	11.727	9.54	54.76
06-08-1999	31	31	31	31	330500	27.16	16.18	11.907	9.685	50.18
09-08-1999	31	31	31	31	125000	27.5	16.46	12.087	9.83	50.18
10-08-1999	30	30	28	29	255500	27.78	16.72	12.247	9.965	42.02
11-08-1999	27	28	27	27	132500	28	16.96	12.4	10.09	35.76
12-08-1999	27	28	27	28	49500	28.28	17.21	12.56	10.215	40.53
13-08-1999	29	29	28	28	308000	28.54	17.46	12.72	10.34	40.53
16-08-1999	28	28	28	28	43500	28.82	17.71	12.88	10.465	40.53
18-08-1999	29	30	29	30	232500	29.08	17.98	13.047	10.6	49.84
19-08-1999	31	34	31	33	321500	29.42	18.28	13.233	10.755	59.96
20-08-1999	33	33	32	32	258500	29.74	18.57	13.413	10.905	55.91
23-08-1999	33	33	33	33	176000	30.04	18.87	13.607	11.06	58.90
24-08-1999	33	33	32	32	511500	30.3	19.17	13.787	11.21	54.89
25-08-1999	33	33	32	33	567000	30.54	19.47	13.98	11.365	57.97
26-08-1999	33	33	32	33	178500	30.78	19.77	14.173	11.515	57.97
27-08-1999	32	33	32	33	264500	31.02	20.08	14.367	11.665	57.97
30-08-1999	33	33	32	32	86500	31.24	20.37	14.56	11.81	53.42
31-08-1999	32	33	32	33	164500	31.5	20.67	14.76	11.96	57.05
01-09-1999	33	34	33	33	735000	31.74	20.98	14.96	12.11	57.05
02-09-1999	33	34	32	34	960500	31.98	21.29	15.167	12.265	60.61
03-09-1999	34	36	34	35	2033500	32.14	21.61	15.38	12.425	63.85
06-09-1999	35	35	29	30	1351500	32.14	21.88	15.553	12.56	44.28
07-09-1999	29	31	28	30	271000	32.04	22.15	15.733	12.695	44.28
08-09-1999	29	29	27	28	799000	31.94	22.39	15.9	12.82	38.77
09-09-1999	26	28	25	28	1357000	31.82	22.63	16.067	12.945	38.77
10-09-1999	29	30	29	29	658000	31.74	22.88	16.24	13.075	42.89
13-09-1999	30	30	29	29	420500	31.7	23.14	16.413	13.205	42.89
14-09-1999	29	29	29	29	215000	31.72	23.4	16.587	13.335	42.89
15-09-1999	29	29	28	29	16000	31.68	23.65	16.76	13.465	42.89
16-09-1999	28	29	28	29	47000	31.64	23.9	16.933	13.595	42.89
17-09-1999	29	29	28	28	91000	31.56	24.14	17.1	13.72	39.08
20-09-1999	29	29	29	29	163500	31.48	24.39	17.273	13.855	44.40
21-09-1999	28	28	28	28	46000	31.36	24.63	17.44	13.985	40.59
22-09-1999	28	28	28	28	11500	31.24	24.87	17.607	14.11	40.59
23-09-1999	28	28	28	28	299500	31.12	25.1	17.773	14.235	40.59
24-09-1999	27	28	27	28	84000	31	25.32	17.94	14.36	40.59
27-09-1999	28	28	28	28	77500	30.88	25.53	18.107	14.485	40.59
28-09-1999	29	29	28	29	79000	30.8	25.75	18.28	14.615	47.16
30-09-1999	29	30	29	29	159500	30.7	25.97	18.453	14.745	47.16
01-10-1999	30	33	30	33	3336000	30.68	26.23	18.653	14.895	65.09
04-10-1999	33	33	31	31	83000	30.64	26.46	18.84	15.035	55.04
05-10-1999	31	32	31	31	14000	30.6	26.69	19.027	15.175	55.04
06-10-1999	32	32	31	31	360000	30.6	26.91	19.213	15.31	55.04
07-10-1999	31	33	31	33	575000	30.64	27.15	19.413	15.455	62.31
08-10-1999	33	34	32	34	694500	30.66	27.4	19.62	15.605	65.33
11-10-1999	33	33	33	33	53000	30.66	27.64	19.82	15.745	60.14
12-10-1999	32	32	32	32	17500	30.64	27.87	20.013	15.885	55.40
13-10-1999	32	32	31	32	256000	30.64	28.09	20.207	16.025	55.40
14-10-1999	32	32	31	31	69000	30.6	28.29	20.393	16.16	50.76
18-10-1999	31	31	30	31	15000	30.56	28.48	20.587	16.295	50.76
19-10-1999	31	33	31	32	205000	30.56	28.68	20.78	16.435	55.12
20-10-1999	35	35	32	32	1075500	30.58	28.87	20.98	16.575	55.12
21-10-1999	32	33	32	33	193000	30.62	29.06	21.18	16.72	59.30
22-10-1999	35	35	33	33	393500	30.7	29.24	21.38	16.86	59.30
25-10-1999	33	33	32	32	95000	30.8	29.4	21.573	17	53.52
26-10-1999	33	33	32	32	147000	30.88	29.58	21.767	17.14	53.52
27-10-1999	32	32	31	31	165000	30.94	29.74	21.953	17.275	48.09
28-10-1999	31	31	31	31	137500	31	29.91	22.14	17.41	48.09
29-10-1999	31	33	31	32	65500	31.04	30.06	22.333	17.545	53.56
01-11-1999	33	34	33	33	320000	31.04	30.23	22.533	17.685	58.29
02-11-1999	33	33	33	33	65500	31.06	30.4	22.733	17.825	58.29
03-11-1999	33	33	33	33	283000	31.06	30.55	22.933	17.97	58.29
04-11-1999	33	33	33	33	424500	31.08	30.69	23.14	18.11	58.29
05-11-1999	33	33	33	33	349000	31.08	30.81	23.34	18.255	58.29
08-11-1999	33	35	33	34	1971000	31.1	30.94	23.547	18.405	63.65
09-11-1999	34	42	34	42	7312500	31.28	31.15	23.813	18.595	82.76
10-11-1999	42	43	41	42	5438500	31.48	31.36	24.073	18.79	82.76
11-11-1999	42	45	42	45	6113500	31.72	31.61	24.353	19	85.97
12-11-1999	45	47	45	47	5107500	32	31.87	24.653	19.22	87.62
15-11-1999	48	49	46	47	3137500	32.26	32.12	24.947	19.44	87.62
16-11-1999	47	47	45	46	992500	32.48	32.31	25.233	19.655	82.02
17-11-1999	47	47	45	46	496000	32.8	32.47	25.52	19.865	82.02
18-11-1999	46	46	45	45	1161500	33.1	32.57	25.8	20.075	76.35
19-11-1999	45	45	44	44	491500	33.42	32.68	26.067	20.28	71.07
22-11-1999	45	45	44	45	950000	33.76	32.79	26.34	20.49	73.07
23-11-1999	45	45	42	44	770500	34.06	32.9	26.607	20.695	67.99
24-11-1999	43	43	42	42	245000	34.32	33.01	26.867	20.89	59.14
25-11-1999	42	42	39	41	223500	34.56	33.14	27.12	21.08	55.26
26-11-1999	40	42	40	41	250000	34.8	33.24	27.367	21.27	55.26
29-11-1999	42	42	40	40	395000	35.02	33.33	27.607	21.455	51.36
30-11-1999	39	40	39	40	171500	35.26	33.41	27.847	21.64	51.36
01-12-1999	41	43	40	42	1677500	35.52	33.5	28.1	21.835	58.21
02-12-1999	43	44	42	42	995500	35.8	33.58	28.353	22.03	58.21
03-12-1999	42	43	42	43	938000	36.1	33.67	28.613	22.23	61.36
06-12-1999	44	44	43	43	964000	36.4	33.76	28.867	22.43	61.36
07-12-1999	43	43	42	42	417500	36.68	33.84	29.107	22.625	56.42
08-12-1999	42	42	42	42	480500	36.96	33.92	29.34	22.82	56.42
09-12-1999	42	42	42	42	177500	37.22	34.01	29.573	23.015	56.42
10-12-1999	42	42	42	42	176000	37.48	34.09	29.807	23.21	56.42
13-12-1999	42	42	40	42	145000	37.66	34.17	30.04	23.405	56.42
14-12-1999	42	45	42	44	3999000	37.92	34.28	30.28	23.61	64.66
15-12-1999	45	45	43	43	1500500	38.16	34.38	30.513	23.81	58.69
16-12-1999	43	43	43	43	123500	38.4	34.5	30.74	24.01	58.69
17-12-1999	43	43	43	43	160500	38.6	34.62	30.967	24.21	58.69
20-12-1999	43	45	43	45	3250000	38.82	34.74	31.207	24.42	66.43
21-12-1999	45	52	45	52	10051000	39.2	34.93	31.493	24.665	80.34
22-12-1999	52	66	52	61	8178000	39.78	35.21	31.84	24.955	87.50
23-12-1999	61	64	60	60	2711000	40.34	35.49	32.173	25.24	83.85
27-12-1999	60	63	60	62	2393000	40.96	35.78	32.513	25.535	85.18
28-12-1999	64	64	61	63	1604000	41.6	36.08	32.853	25.84	85.81
29-12-1999	63	63	62	62	1278500	42.2	36.38	33.187	26.135	82.05
30-12-1999	62	62	61	62	522500	42.8	36.69	33.513	26.435	82.05
04-01-2000	63	63	62	62	1296000	43.38	37	33.833	26.73	82.05
05-01-2000	61	62	60	60	1602000	43.92	37.31	34.133	27.015	73.95
06-01-2000	61	79	61	79	9659000	44.86	37.83	34.553	27.395	87.04
11-01-2000	79	92	79	84	7093000	45.9	38.39	35.02	27.8	88.65
12-01-2000	84	88	80	83	2737000	46.94	38.94	35.473	28.2	86.34
13-01-2000	83	84	71	77	1090500	47.86	39.43	35.893	28.57	73.86
14-01-2000	77	78	72	78	2210500	48.78	39.91	36.3	28.945	74.52
17-01-2000	80	83	77	77	2149000	49.66	40.35	36.707	29.315	72.55
18-01-2000	77	77	73	75	878000	50.5	40.78	37.1	29.675	68.63
19-01-2000	75	75	70	75	1953500	51.34	41.2	37.48	30.035	68.63
20-01-2000	75	79	75	77	1526000	52.22	41.65	37.867	30.41	70.48
21-01-2000	77	79	76	77	570000	53.1	42.09	38.24	30.78	70.48
24-01-2000	78	78	77	78	433000	53.98	42.54	38.62	31.155	71.45
25-01-2000	76	76	75	76	154000	54.66	42.97	38.987	31.525	66.70
26-01-2000	76	76	74	75	406500	55.32	43.4	39.347	31.885	64.40
27-01-2000	74	74	73	73	120500	55.88	43.8	39.7	32.235	59.94
28-01-2000	73	73	71	72	612000	56.38	44.19	40.04	32.585	57.79
31-01-2000	72	72	71	72	100000	56.88	44.57	40.373	32.93	57.79
01-02-2000	71	72	69	71	441000	57.38	44.93	40.667	33.27	55.47
02-02-2000	70	70	68	70	213500	57.86	45.33	40.933	33.605	53.18
03-02-2000	68	70	67	70	465000	58.36	45.73	41.167	33.94	53.18
04-02-2000	73	76	71	75	1425000	58.98	46.2	41.447	34.295	62.23
07-02-2000	76	76	74	74	481500	59.56	46.66	41.713	34.645	59.74
08-02-2000	74	74	72	73	197500	60.14	47.1	41.98	34.99	57.28
09-02-2000	73	74	72	73	150000	60.76	47.54	42.26	35.34	57.28
10-02-2000	74	75	73	74	509000	61.42	47.99	42.567	35.695	59.23
11-02-2000	74	76	73	75	574000	62.1	48.45	42.86	36.05	61.14
14-02-2000	75	75	73	75	225000	62.8	48.91	43.153	36.405	61.14
15-02-2000	74	74	73	73	197500	63.46	49.36	43.427	36.75	55.14
16-02-2000	73	73	72	73	238500	64.08	49.8	43.693	37.095	55.14
17-02-2000	72	72	70	71	409000	64.66	50.23	43.94	37.43	49.51
18-02-2000	69	71	66	71	173500	65.22	50.66	44.187	37.765	49.51
21-02-2000	71	71	70	70	90000	65.76	51.08	44.427	38.09	46.74
22-02-2000	70	70	68	70	188500	66.32	51.5	44.667	38.41	46.74
23-02-2000	70	70	68	68	160000	66.84	51.9	44.893	38.715	41.38
24-02-2000	68	69	66	68	545000	67.36	52.29	45.127	39.02	41.38
25-02-2000	66	67	66	67	132500	67.86	52.67	45.347	39.32	38.79
28-02-2000	66	67	64	67	409500	68.36	53.01	45.567	39.62	38.79
01-03-2000	68	68	66	67	385000	68.82	53.37	45.793	39.915	38.79
02-03-2000	65	65	62	63	345000	69.22	53.69	45.993	40.19	29.57
03-03-2000	62	63	61	61	253000	69.58	53.99	46.193	40.45	26.22
06-03-2000	62	64	61	63	410000	69.98	54.29	46.407	40.72	34.25
07-03-2000	63	63	61	61	125500	70.3	54.56	46.593	40.98	30.66
08-03-2000	62	63	61	61	353000	70.48	54.84	46.78	41.24	30.66
09-03-2000	63	67	62	64	686000	70.54	55.16	46.987	41.515	41.36
10-03-2000	65	65	64	64	430500	70.62	55.48	47.2	41.785	41.36
13-03-2000	64	65	63	64	219500	70.66	55.81	47.407	42.05	41.36
14-03-2000	63	63	62	63	426500	70.66	56.13	47.607	42.305	38.87
15-03-2000	63	63	62	63	312000	70.68	56.44	47.813	42.56	38.87
17-03-2000	64	66	63	64	550000	70.72	56.76	48.033	42.815	42.87
20-03-2000	64	74	64	73	5138500	70.94	57.16	48.313	43.11	65.05
21-03-2000	74	75	69	70	5363500	71.14	57.53	48.587	43.385	57.09
22-03-2000	71	71	68	70	1299000	70.96	57.91	48.873	43.655	57.09
23-03-2000	69	70	68	69	245500	70.66	58.28	49.147	43.93	54.51
24-03-2000	70	70	66	69	397000	70.38	58.66	49.42	44.2	54.51
27-03-2000	68	69	67	69	217000	70.22	59.04	49.693	44.475	54.51
28-03-2000	69	69	66	68	286500	70.02	59.4	49.947	44.73	51.60
29-03-2000	67	68	67	68	136500	69.84	59.75	50.18	44.99	51.60
30-03-2000	68	69	67	68	241000	69.7	60.1	50.42	45.25	51.60
03-04-2000	67	67	66	67	157500	69.54	60.44	50.647	45.495	48.38
05-04-2000	66	66	64	66	188000	69.32	60.77	50.873	45.73	45.33
07-04-2000	66	67	66	66	35000	69.1	61.1	51.093	45.955	45.33
10-04-2000	68	68	66	66	83500	68.86	61.42	51.313	46.18	45.33
11-04-2000	66	66	65	66	96000	68.66	61.66	51.533	46.405	45.33
12-04-2000	66	68	65	66	900500	68.48	61.9	51.76	46.63	45.33
13-04-2000	66	67	65	65	70000	68.32	62.1	51.973	46.855	41.53
14-04-2000	65	65	64	65	66000	68.18	62.28	52.187	47.075	41.53
17-04-2000	59	63	59	60	1071500	67.94	62.41	52.36	47.265	27.96
18-04-2000	61	61	60	61	328000	67.74	62.56	52.533	47.435	32.70
19-04-2000	60	62	60	61	401500	67.56	62.71	52.74	47.59	32.70
20-04-2000	61	61	60	61	116500	67.38	62.87	52.947	47.72	32.70
24-04-2000	61	62	61	61	259500	67.1	63.04	53.167	47.86	32.70
25-04-2000	61	61	60	61	422000	66.84	63.2	53.387	47.995	32.70
26-04-2000	61	62	61	61	400500	66.6	63.37	53.6	48.135	32.70
27-04-2000	62	66	62	64	597000	66.42	63.59	53.833	48.3	48.53
28-04-2000	65	65	62	62	411500	66.18	63.8	54.053	48.47	41.52
01-05-2000	62	62	60	62	191500	65.92	64.01	54.273	48.625	41.52
02-05-2000	62	62	61	62	282500	65.66	64.23	54.493	48.78	41.52
03-05-2000	62	62	61	62	481500	65.44	64.45	54.72	48.93	41.52
04-05-2000	62	63	62	63	527500	65.24	64.66	54.947	49.08	46.70
05-05-2000	64	66	64	65	418500	65.12	64.89	55.193	49.235	55.24
08-05-2000	66	67	65	65	313000	65	65.11	55.44	49.39	55.24
09-05-2000	65	66	65	65	438000	64.9	65.33	55.687	49.545	55.24
10-05-2000	65	65	64	64	453000	64.78	65.55	55.927	49.695	50.22
11-05-2000	63	63	62	63	441000	64.68	65.76	56.16	49.84	45.74
12-05-2000	63	63	62	62	624500	64.56	65.96	56.38	49.985	41.73
15-05-2000	62	62	60	61	204000	64.44	66.15	56.593	50.12	38.13
16-05-2000	60	60	58	58	458500	64.26	66.31	56.76	50.24	29.82
17-05-2000	60	61	59	60	1385500	64.12	66.47	56.953	50.375	39.31
19-05-2000	60	60	60	60	13500	64.06	66.64	57.147	50.51	39.31
22-05-2000	59	59	59	59	365500	64.02	66.8	57.333	50.65	36.45
23-05-2000	59	60	59	59	637000	63.94	66.96	57.507	50.79	36.45
24-05-2000	59	59	57	57	941500	63.86	67.08	57.66	50.91	31.19
25-05-2000	59	59	57	57	277500	63.78	67.13	57.82	51.03	31.19
26-05-2000	57	57	52	54	924000	63.58	67.06	57.967	51.135	24.93
29-05-2000	52	52	50	50	444500	63.3	66.96	58.087	51.225	19.35
30-05-2000	48	53	48	53	535000	63.08	66.87	58.233	51.325	31.70
31-05-2000	53	53	51	51	1111500	62.84	66.75	58.367	51.415	28.56
02-06-2000	52	52	49	50	245000	62.58	66.63	58.487	51.505	27.11
05-06-2000	51	52	49	50	86000	62.3	66.51	58.607	51.6	27.11
06-06-2000	50	52	50	50	107500	61.84	66.39	58.72	51.695	27.11
07-06-2000	50	51	50	50	79500	61.44	66.29	58.833	51.8	27.11
08-06-2000	51	54	51	53	672000	61.1	66.03	58.973	51.93	39.47
09-06-2000	53	53	52	52	226000	60.76	65.71	59.107	52.05	37.21
12-06-2000	52	52	51	51	22000	60.4	65.39	59.24	52.165	35.04
13-06-2000	51	52	51	52	161000	60.06	65.14	59.38	52.285	38.87
14-06-2000	52	52	52	52	12500	59.74	64.88	59.513	52.395	38.87
16-06-2000	52	52	52	52	26000	59.42	64.63	59.64	52.49	38.87
19-06-2000	52	53	52	53	79000	59.12	64.41	59.773	52.595	43.07
20-06-2000	52	53	52	53	80500	58.84	64.19	59.907	52.695	43.07
21-06-2000	53	54	53	54	51000	58.6	63.96	60.047	52.805	47.27
22-06-2000	54	56	54	55	274500	58.38	63.74	60.193	52.915	51.14
23-06-2000	55	55	54	55	75500	58.16	63.51	60.333	53.025	51.14
26-06-2000	55	57	55	56	350000	57.96	63.31	60.427	53.14	54.98
27-06-2000	56	56	54	55	42000	57.74	63.11	60.513	53.255	50.69
28-06-2000	55	56	55	55	59000	57.54	62.93	60.58	53.365	50.69
29-06-2000	56	56	55	55	47500	57.34	62.76	60.633	53.475	50.69
30-06-2000	56	58	56	56	595500	57.26	62.6	60.693	53.585	55.07
03-07-2000	56	56	54	54	144500	57.12	62.43	60.747	53.68	46.23
04-07-2000	54	54	54	54	43500	56.98	62.27	60.8	53.8	46.23
05-07-2000	55	55	54	54	60000	56.84	62.11	60.86	53.92	46.23
06-07-2000	54	54	54	54	20000	56.7	61.9	60.927	54.05	46.23
07-07-2000	54	54	54	54	11500	56.56	61.7	60.987	54.18	46.23
10-07-2000	53	53	53	53	13000	56.4	61.5	61.047	54.3	41.41
11-07-2000	53	53	53	53	16000	56.18	61.3	61.12	54.42	41.41
12-07-2000	52	52	52	52	27500	55.98	61.08	61.193	54.535	36.95
13-07-2000	50	52	50	50	58000	55.74	60.83	61.253	54.64	29.99
14-07-2000	50	50	50	50	40500	55.5	60.58	61.32	54.745	29.99
17-07-2000	50	51	50	51	35000	55.28	60.36	61.393	54.86	36.88
18-07-2000	50	50	50	50	33500	55.02	60.13	61.447	54.965	33.35
19-07-2000	51	51	51	51	36000	54.74	59.93	61.507	55.08	39.59
20-07-2000	52	52	51	51	14500	54.46	59.73	61.56	55.195	39.59
21-07-2000	51	53	51	53	64000	54.22	59.56	61.627	55.32	50.36
24-07-2000	52	52	52	52	14000	53.98	59.38	61.693	55.44	45.95
25-07-2000	52	52	52	52	70500	53.76	59.22	61.76	55.56	45.95
26-07-2000	52	53	52	53	110000	53.58	59.07	61.833	55.68	50.94
27-07-2000	52	52	52	52	188000	53.4	58.92	61.9	55.795	46.33
28-07-2000	52	53	52	53	37000	53.3	58.78	61.973	55.895	51.09
31-07-2000	52	52	52	52	62500	53.14	58.63	62.027	56	46.64
01-08-2000	52	52	52	52	82500	52.98	58.52	62.087	56.105	46.64
02-08-2000	52	53	52	53	13000	52.86	58.44	62.153	56.215	51.54
03-08-2000	52	52	52	52	31000	52.72	58.33	62.213	56.31	46.90
04-08-2000	52	52	52	52	164000	52.62	58.24	62.26	56.4	46.90
07-08-2000	52	53	52	52	448500	52.52	58.15	62.26	56.495	46.90
08-08-2000	52	52	52	52	310000	52.48	58.03	62.2	56.595	46.90
09-08-2000	52	52	52	52	25000	52.52	57.91	62.147	56.695	46.90
10-08-2000	52	52	52	52	105000	52.5	57.79	62.08	56.8	46.90
11-08-2000	53	54	53	54	47500	52.56	57.7	62.02	56.915	58.54
15-08-2000	53	53	53	53	58500	52.62	57.6	61.96	57.02	52.36
16-08-2000	51	52	51	52	29500	52.66	57.48	61.893	57.12	47.02
18-08-2000	52	52	52	52	7500	52.7	57.27	61.827	57.215	47.02
21-08-2000	52	52	52	52	39500	52.74	57.09	61.773	57.31	47.02
22-08-2000	53	53	53	53	31000	52.74	56.92	61.6	57.415	53.01
23-08-2000	53	54	53	53	124000	52.76	56.76	61.393	57.52	53.01
24-08-2000	52	52	52	52	198000	52.78	56.59	61.187	57.625	46.86
25-08-2000	52	52	52	52	9000	52.78	56.42	61.02	57.73	46.86
28-08-2000	52	52	52	52	114000	52.78	56.26	60.847	57.83	46.86
29-08-2000	52	52	52	52	288500	52.78	56.1	60.68	57.925	46.86
30-08-2000	52	52	52	52	260000	52.76	55.94	60.527	58.02	46.86
31-08-2000	52	52	52	52	39000	52.74	55.79	60.373	58.115	46.86
01-09-2000	52	53	52	52	35000	52.7	55.65	60.207	58.21	46.86
05-09-2000	52	52	52	52	40000	52.64	55.51	60.04	58.305	46.86
06-09-2000	52	52	52	52	44500	52.58	55.37	59.867	58.395	46.86
07-09-2000	52	53	52	53	21500	52.52	55.24	59.713	58.45	56.65
08-09-2000	52	53	52	52	104500	52.46	55.1	59.56	58.5	47.27
11-09-2000	52	52	52	52	52500	52.4	54.97	59.42	58.535	47.27
12-09-2000	52	52	52	52	477500	52.34	54.84	59.287	58.56	47.27
13-09-2000	52	52	52	52	135000	52.26	54.76	59.153	58.585	47.27
18-09-2000	48	50	48	48	93000	52.14	54.63	59	58.595	25.00
19-09-2000	48	53	48	53	259000	52.12	54.55	58.887	58.63	54.11
20-09-2000	51	52	51	52	699000	52.08	54.46	58.767	58.665	49.93
21-09-2000	52	53	52	53	161500	52.06	54.38	58.62	58.71	53.77
22-09-2000	52	52	52	52	109500	52.02	54.29	58.473	58.745	49.67
25-09-2000	52	52	52	52	283500	52	54.2	58.333	58.785	49.67
26-09-2000	52	52	52	52	235000	51.98	54.08	58.193	58.835	49.67
27-09-2000	52	52	52	52	45000	51.98	53.98	58.047	58.89	49.67
28-09-2000	52	52	52	52	51500	52.02	53.88	57.893	58.945	49.67
29-09-2000	52	54	52	54	167500	52.1	53.8	57.753	59.015	58.78
02-10-2000	53	53	51	52	465000	52.12	53.7	57.613	59.075	49.19
03-10-2000	52	52	52	52	320000	52.16	53.59	57.473	59.125	49.19
04-10-2000	52	52	52	52	512500	52.18	53.46	57.347	59.175	49.19
05-10-2000	52	52	52	52	11000	52.2	53.33	57.22	59.22	49.19
06-10-2000	52	52	52	52	9500	52.18	53.2	57.1	59.265	49.19
09-10-2000	52	52	52	52	80000	52.18	53.08	56.98	59.315	49.19
10-10-2000	52	52	52	52	502500	52.18	52.97	56.873	59.365	49.19
11-10-2000	52	52	51	52	687000	52.16	52.87	56.767	59.415	49.19
12-10-2000	52	53	52	52	98000	52.16	52.78	56.667	59.465	49.19
13-10-2000	52	52	52	52	20000	52.14	52.72	56.567	59.515	49.19
16-10-2000	52	52	52	52	567500	52.14	52.64	56.467	59.555	49.19
17-10-2000	52	52	52	52	53000	52.14	52.56	56.393	59.6	49.19
18-10-2000	51	52	51	51	10500	52.1	52.48	56.327	59.64	41.04
19-10-2000	51	52	51	52	16500	52.1	52.41	56.253	59.685	49.97
20-10-2000	51	51	51	51	152500	52.08	52.35	56.187	59.715	42.96
24-10-2000	51	51	51	51	6000	52.06	52.29	56.12	59.71	42.96
26-10-2000	51	52	51	51	61500	52.04	52.26	56.033	59.66	42.96
27-10-2000	50	51	50	50	203500	52	52.26	55.94	59.61	36.56
30-10-2000	50	50	50	50	25000	51.96	52.23	55.847	59.55	36.56
31-10-2000	50	50	49	50	95500	51.88	52.22	55.76	59.485	36.56
01-11-2000	50	50	50	50	97000	51.82	52.22	55.673	59.425	36.56
02-11-2000	50	51	50	51	249500	51.8	52.23	55.587	59.37	47.15
03-11-2000	51	52	51	52	169000	51.8	52.25	55.447	59.32	55.21
06-11-2000	51	51	51	51	4000	51.78	52.26	55.32	59.275	47.42
07-11-2000	51	51	51	51	1000	51.74	52.24	55.193	59.135	47.42
08-11-2000	50	51	50	51	4500	51.7	52.23	55.073	58.97	47.42
09-11-2000	51	51	51	51	10000	51.68	52.23	54.953	58.81	47.42
10-11-2000	51	51	51	51	500	51.66	52.22	54.833	58.68	47.42
13-11-2000	50	50	50	50	7000	51.62	52.2	54.713	58.54	39.38
15-11-2000	49	49	49	49	2500	51.56	52.17	54.587	58.4	33.30
16-11-2000	49	50	49	49	40000	51.5	52.13	54.46	58.27	33.30
17-11-2000	49	49	49	49	8000	51.44	52.09	54.34	58.14	33.30
21-11-2000	49	49	48	48	2500	51.36	52.03	54.22	57.995	27.92
22-11-2000	49	49	49	49	19000	51.3	51.97	54.107	57.855	38.61
23-11-2000	49	49	49	49	11500	51.24	51.91	53.993	57.71	38.61
24-11-2000	49	49	49	49	16000	51.16	51.84	53.88	57.575	38.61
27-11-2000	49	49	49	49	26500	51.1	51.78	53.767	57.445	38.61
28-11-2000	49	49	49	49	18000	51.04	51.72	53.66	57.325	38.61
29-11-2000	49	49	49	49	20000	50.98	51.66	53.553	57.21	38.61
30-11-2000	49	50	49	50	32000	50.94	51.6	53.487	57.1	50.14
01-12-2000	50	50	50	50	5000	50.98	51.56	53.413	56.995	50.14
04-12-2000	49	49	48	49	27000	50.9	51.51	53.333	56.89	41.17
06-12-2000	49	49	49	49	30000	50.84	51.46	53.253	56.785	41.17
07-12-2000	49	49	49	49	47500	50.76	51.41	53.173	56.655	41.17
08-12-2000	48	49	48	49	25000	50.7	51.36	53.093	56.53	41.17
11-12-2000	48	49	48	48	119500	50.62	51.31	53.007	56.405	33.19
12-12-2000	42	43	42	43	3000	50.44	51.21	52.867	56.255	16.23
13-12-2000	48	48	45	45	5500	50.3	51.14	52.753	56.11	31.34
14-12-2000	46	48	46	48	54000	50.22	51.12	52.66	55.975	46.83
15-12-2000	49	49	49	49	500	50.12	51.11	52.573	55.845	50.82
20-12-2000	48	49	48	49	106000	50.06	51.09	52.487	55.725	50.82
21-12-2000	49	49	49	49	166000	50	51.08	52.393	55.605	50.82
22-12-2000	48	49	48	49	46000	49.94	51.06	52.287	55.495	50.82
02-01-2001	44	49	44	49	12500	49.88	51.04	52.18	55.385	50.82
03-01-2001	49	49	49	49	5000	49.82	51	52.073	55.28	50.82
04-01-2001	47	50	47	50	13500	49.78	50.98	51.98	55.18	55.96
05-01-2001	50	50	50	50	9000	49.74	50.96	51.893	55.09	55.96
08-01-2001	48	50	48	50	67500	49.7	50.93	51.813	55	55.96
09-01-2001	48	50	48	50	23500	49.66	50.91	51.74	54.915	55.96
10-01-2001	48	50	48	50	78500	49.62	50.88	51.687	54.83	55.96
11-01-2001	50	50	49	50	26000	49.58	50.86	51.62	54.745	55.96
12-01-2001	48	50	48	50	10000	49.54	50.84	51.553	54.68	55.96
16-01-2001	51	51	51	51	20000	49.54	50.82	51.5	54.63	62.55
17-01-2001	48	51	48	51	87500	49.52	50.81	51.447	54.57	62.55
18-01-2001	51	51	51	51	80000	49.52	50.8	51.407	54.52	62.55
22-01-2001	48	48	48	48	6000	49.46	50.76	51.347	54.455	40.09
23-01-2001	48	48	48	48	60000	49.4	50.72	51.307	54.375	40.09
24-01-2001	46	46	46	46	5000	49.32	50.66	51.28	54.285	31.38
25-01-2001	46	48	46	48	240500	49.28	50.62	51.247	54.205	44.39
26-01-2001	48	51	48	51	459500	49.3	50.59	51.247	54.145	57.43
30-01-2001	48	51	48	51	5000	49.32	50.57	51.253	54.085	57.43
31-01-2001	51	53	51	53	196000	49.36	50.58	51.273	54.03	63.97
01-02-2001	51	53	51	53	65500	49.38	50.59	51.293	53.93	63.97
02-02-2001	51	56	51	56	867500	49.48	50.63	51.333	53.86	71.56
05-02-2001	53	58	53	58	1500000	49.62	50.68	51.367	53.8	75.30
06-02-2001	53	56	53	56	898500	49.72	50.71	51.393	53.735	65.96
07-02-2001	53	53	51	51	1008500	49.72	50.7	51.393	53.645	49.45
08-02-2001	51	51	51	51	320000	49.72	50.69	51.387	53.555	49.45
09-02-2001	51	51	48	51	82500	49.74	50.68	51.38	53.47	49.45
12-02-2001	51	53	51	51	590000	49.78	50.67	51.373	53.385	49.45
13-02-2001	53	53	51	51	436500	49.82	50.66	51.36	53.3	49.45
14-02-2001	51	51	51	51	667500	49.86	50.65	51.347	53.22	49.45
15-02-2001	51	51	51	51	104000	49.92	50.64	51.327	53.145	49.45
16-02-2001	51	53	51	51	915000	49.96	50.63	51.3	53.07	49.45
19-02-2001	48	51	48	51	250000	50	50.62	51.273	52.995	49.45
20-02-2001	48	51	48	51	3432000	50.04	50.6	51.24	52.92	49.45
21-02-2001	48	51	46	51	6278500	50.08	50.59	51.213	52.845	49.45
22-02-2001	51	51	48	48	495000	50.06	50.55	51.167	52.76	36.93
23-02-2001	51	51	51	51	776000	50.1	50.54	51.14	52.69	50.45
26-02-2001	51	51	48	51	3111500	50.12	50.53	51.107	52.645	50.45
27-02-2001	48	51	48	51	852000	50.14	50.56	51.087	52.595	50.45
28-02-2001	48	48	48	48	368500	50.12	50.51	51.047	52.53	39.79
01-03-2001	46	48	46	48	325000	50.1	50.47	51.007	52.465	39.79
02-03-2001	48	48	48	48	295000	50.08	50.42	50.967	52.4	39.79
06-03-2001	48	48	46	46	90500	50.02	50.36	50.913	52.325	33.84
07-03-2001	47	48	47	48	179500	50.02	50.32	50.88	52.26	43.02
08-03-2001	48	48	47	48	104500	50.12	50.28	50.847	52.18	43.02
09-03-2001	48	48	46	46	215000	50.14	50.22	50.807	52.1	37.06
12-03-2001	46	46	44	44	987500	50.06	50.14	50.767	52.01	32.25
13-03-2001	44	44	43	43	110500	49.94	50.03	50.72	51.915	30.14
14-03-2001	43	44	42	43	123500	49.82	49.94	50.667	51.82	30.14
15-03-2001	42	42	42	42	125000	49.68	49.84	50.613	51.715	28.01
16-03-2001	42	42	42	42	64000	49.54	49.74	50.553	51.6	28.01
19-03-2001	41	41	41	41	30000	49.38	49.63	50.487	51.48	25.90
20-03-2001	41	41	41	41	7500	49.22	49.52	50.407	51.36	25.90
21-03-2001	41	43	41	43	80500	49.08	49.43	50.347	51.255	36.95
22-03-2001	39	43	39	43	95000	48.94	49.34	50.287	51.155	36.95
23-03-2001	43	43	42	43	94000	48.8	49.25	50.22	51.06	36.95
27-03-2001	42	43	42	43	23000	48.66	49.16	50.16	50.97	36.95
28-03-2001	43	44	43	44	70000	48.54	49.08	50.1	50.9	42.69
29-03-2001	45	46	44	45	227500	48.44	49.01	50.053	50.825	47.81
30-03-2001	46	48	46	48	2620000	48.4	48.97	50.027	50.765	59.51
02-04-2001	48	48	46	46	590500	48.3	48.92	49.98	50.7	51.26
03-04-2001	47	50	47	49	6789500	48.26	48.89	49.96	50.65	60.17
04-04-2001	48	48	46	48	1464000	48.2	48.86	49.933	50.605	56.47
05-04-2001	48	51	48	48	531500	48.2	48.83	49.907	50.56	56.47
06-04-2001	48	48	46	48	726500	48.2	48.8	49.88	50.53	56.47
09-04-2001	48	48	46	48	181500	48.24	48.78	49.853	50.52	56.47
10-04-2001	46	48	46	48	542000	48.24	48.76	49.827	50.495	56.47
11-04-2001	48	48	46	48	636000	48.18	48.74	49.787	50.48	56.47
12-04-2001	46	48	46	48	158000	48.12	48.72	49.753	50.47	56.47
16-04-2001	46	48	46	48	150000	48.02	48.69	49.727	50.46	56.47
17-04-2001	46	48	46	46	464500	47.88	48.63	49.687	50.44	46.17
18-04-2001	46	48	46	47	767000	47.7	48.59	49.653	50.425	50.99
19-04-2001	46	47	44	47	1101500	47.48	48.55	49.613	50.395	50.99
20-04-2001	46	46	44	46	416500	47.28	48.5	49.567	50.365	46.20
23-04-2001	43	46	42	46	217500	47.18	48.45	49.527	50.34	46.20
24-04-2001	45	45	45	45	31000	47.06	48.39	49.48	50.305	41.66
25-04-2001	45	46	44	46	323000	46.96	48.35	49.44	50.275	47.24
26-04-2001	44	47	44	47	740500	46.88	48.33	49.407	50.25	52.17
27-04-2001	46	46	46	46	168500	46.78	48.3	49.367	50.215	47.40
30-04-2001	46	47	46	47	701000	46.7	48.28	49.333	50.185	52.11
01-05-2001	47	48	47	48	560500	46.64	48.28	49.307	50.155	56.33
02-05-2001	47	48	47	48	132500	46.58	48.27	49.28	50.12	56.33
03-05-2001	48	48	46	48	431500	46.52	48.26	49.253	50.085	56.33
04-05-2001	46	48	46	48	225000	46.46	48.25	49.22	50.045	56.33
08-05-2001	46	48	46	46	44500	46.36	48.22	49.18	50	45.55
09-05-2001	46	46	46	46	55000	46.32	48.19	49.14	49.955	45.55
10-05-2001	46	48	46	48	464000	46.26	48.18	49.113	49.92	55.44
11-05-2001	46	48	46	48	723500	46.2	48.16	49.087	49.88	55.44
14-05-2001	46	46	46	46	61500	46.1	48.12	49.073	49.84	45.79
15-05-2001	46	48	46	48	295000	46.1	48.11	49.04	49.81	54.35
16-05-2001	47	48	47	48	1007500	46.1	48.1	49.013	49.78	54.35
17-05-2001	48	48	48	48	15000	46.1	48.09	48.98	49.75	54.35
21-05-2001	46	46	46	46	12500	46.1	48.06	48.94	49.71	45.40
22-05-2001	47	47	47	47	27500	46.08	48.05	48.907	49.68	49.84
23-05-2001	47	47	47	47	35000	46.06	48.09	48.873	49.65	49.84
25-05-2001	47	47	47	47	117500	46.08	48.11	48.84	49.625	49.84
28-05-2001	47	47	46	46	372000	46.12	48.09	48.8	49.605	45.24
29-05-2001	47	47	46	46	635000	46.18	48.06	48.747	49.585	45.24
30-05-2001	47	48	46	46	1232000	46.24	48.03	48.707	49.56	45.24
31-05-2001	47	47	46	47	297500	46.34	48.01	48.673	49.545	50.90
01-06-2001	46	46	46	46	374000	46.42	47.98	48.633	49.52	45.80
05-06-2001	46	47	46	46	65000	46.52	47.95	48.593	49.495	45.80
06-06-2001	46	46	46	46	181000	46.62	47.92	48.553	49.46	45.80
07-06-2001	46	46	46	46	57000	46.68	47.88	48.513	49.43	45.80
08-06-2001	47	47	47	47	11000	46.76	47.85	48.48	49.405	52.24
11-06-2001	46	46	46	46	30000	46.82	47.81	48.44	49.37	46.32
12-06-2001	47	47	47	47	100000	46.9	47.78	48.407	49.345	52.16
13-06-2001	46	46	46	46	29000	46.94	47.74	48.367	49.31	46.69
14-06-2001	46	46	46	46	100000	46.96	47.7	48.327	49.28	46.69
15-06-2001	46	46	46	46	50000	46.92	47.66	48.287	49.25	46.69
18-06-2001	46	47	46	47	160000	46.94	47.62	48.26	49.22	52.86
19-06-2001	47	48	47	48	671500	46.92	47.59	48.233	49.2	58.09
20-06-2001	48	48	46	46	702000	46.88	47.54	48.2	49.17	46.89
21-06-2001	46	47	46	47	96000	46.86	47.53	48.173	49.145	51.89
22-06-2001	47	48	47	48	207000	46.86	47.53	48.153	49.125	56.31
26-06-2001	48	56	48	53	2136000	46.96	47.6	48.173	49.13	70.78
27-06-2001	53	58	53	56	980500	47.12	47.68	48.213	49.15	75.93
28-06-2001	53	56	51	56	1793500	47.28	47.73	48.253	49.16	75.93
29-06-2001	53	58	53	58	1859000	47.48	47.8	48.307	49.185	78.82
02-07-2001	56	56	53	53	192500	47.58	47.8	48.32	49.19	59.58
03-07-2001	53	56	53	53	466000	47.72	47.8	48.327	49.195	59.58
04-07-2001	53	56	53	53	363000	47.84	47.77	48.34	49.2	59.58
05-07-2001	53	53	51	51	140000	47.92	47.7	48.34	49.19	53.10
06-07-2001	51	53	51	51	38000	48.02	47.65	48.34	49.18	53.10
09-07-2001	51	51	51	51	76000	48.12	47.65	48.34	49.175	53.10
10-07-2001	51	51	51	51	82500	48.24	47.65	48.34	49.17	53.10
11-07-2001	51	53	51	51	70500	48.34	47.65	48.347	49.165	53.10
12-07-2001	51	51	51	51	1080500	48.42	47.65	48.36	49.16	53.10
13-07-2001	51	51	48	51	1026000	48.52	47.65	48.373	49.155	53.10
16-07-2001	51	53	51	51	200500	48.6	47.65	48.387	49.15	53.10
17-07-2001	51	51	51	51	65000	48.66	47.65	48.407	49.145	53.10
18-07-2001	51	51	48	51	121000	48.72	47.65	48.42	49.14	53.10
19-07-2001	51	53	51	53	376000	48.82	47.67	48.447	49.145	61.81
20-07-2001	51	53	51	53	132000	48.92	47.69	48.473	49.145	61.81
23-07-2001	56	56	53	53	457500	49.06	47.71	48.5	49.15	61.81
24-07-2001	53	53	51	53	428000	49.2	47.76	48.527	49.155	61.81
25-07-2001	51	53	51	53	2060000	49.3	47.78	48.553	49.16	61.81
26-07-2001	53	56	51	51	1766000	49.36	47.78	48.56	49.155	48.71
27-07-2001	51	53	51	51	318000	49.46	47.78	48.567	49.17	48.71
30-07-2001	51	51	48	51	628500	49.52	47.81	48.58	49.16	48.71
31-07-2001	51	53	51	53	863500	49.62	47.86	48.607	49.165	59.45
01-08-2001	51	51	51	51	521000	49.68	47.89	48.62	49.155	48.51
02-08-2001	51	51	51	51	261500	49.78	47.94	48.633	49.15	48.51
03-08-2001	51	51	51	51	323000	49.86	47.97	48.653	49.145	48.51
06-08-2001	51	51	48	48	232500	49.88	47.97	48.687	49.125	36.08
07-08-2001	51	53	51	53	511500	50	48.04	48.74	49.13	56.22
08-08-2001	53	53	48	48	2707500	50.04	48.08	48.74	49.11	41.98
09-08-2001	51	51	46	48	1343500	50.08	48.13	48.733	49.08	41.98
10-08-2001	48	48	46	46	305000	50.08	48.16	48.713	49.05	37.56
13-08-2001	48	49	48	48	2409500	50.1	48.22	48.707	49.03	43.91
14-08-2001	48	48	48	48	2439000	50.14	48.28	48.7	49.01	43.91
15-08-2001	48	48	46	48	251500	50.18	48.35	48.693	48.99	43.91
16-08-2001	46	48	46	48	6000	50.22	48.42	48.687	48.97	43.91
20-08-2001	46	46	46	46	4914500	50.22	48.45	48.66	48.94	38.63
21-08-2001	46	48	46	48	2696000	50.24	48.5	48.647	48.92	45.67
22-08-2001	48	48	47	48	1488000	50.28	48.55	48.633	48.9	45.67
23-08-2001	48	48	47	48	240000	50.3	48.6	48.62	48.88	45.67
24-08-2001	46	46	46	46	500	50.3	48.62	48.593	48.85	39.95
27-08-2001	47	48	47	47	120500	50.32	48.64	48.573	48.825	43.74
28-08-2001	47	48	47	47	246500	50.34	48.63	48.553	48.8	43.74
29-08-2001	47	48	47	48	715500	50.36	48.65	48.533	48.785	47.59
30-08-2001	47	48	46	48	453500	50.36	48.64	48.513	48.765	47.59
31-08-2001	47	48	46	48	555000	50.4	48.64	48.493	48.75	47.59
03-09-2001	47	47	47	47	180000	50.4	48.63	48.487	48.73	43.84
04-09-2001	47	47	46	47	353000	50.38	48.62	48.48	48.71	43.84
05-09-2001	46	47	46	47	255000	50.26	48.61	48.487	48.695	43.84
06-09-2001	46	47	46	47	245000	50.08	48.6	48.48	48.68	43.84
07-09-2001	46	47	46	47	230500	49.9	48.59	48.453	48.665	43.84
10-09-2001	47	47	46	47	370000	49.68	48.58	48.427	48.65	43.84
11-09-2001	47	47	46	46	260000	49.54	48.56	48.38	48.625	39.05
12-09-2001	46	46	44	44	843500	49.36	48.54	48.32	48.585	31.62
13-09-2001	44	46	44	46	530500	49.22	48.53	48.253	48.56	43.26
14-09-2001	46	46	45	46	165000	49.12	48.52	48.173	48.535	43.26
17-09-2001	44	44	43	44	906500	48.98	48.5	48.093	48.5	36.12
18-09-2001	45	46	44	46	164000	48.88	48.5	48.06	48.475	45.76
19-09-2001	45	48	45	48	2002500	48.82	48.53	48.04	48.46	53.33
20-09-2001	48	48	46	48	375500	48.76	48.55	48.02	48.45	53.33
21-09-2001	48	48	46	48	586500	48.7	48.56	48	48.445	53.33
24-09-2001	46	48	46	48	679000	48.64	48.58	47.98	48.44	53.33
25-09-2001	46	48	46	46	203000	48.54	48.57	47.947	48.425	44.90
26-09-2001	45	45	44	44	200000	48.4	48.53	47.9	48.405	38.36
27-09-2001	44	45	44	45	348000	48.28	48.5	47.86	48.385	42.84
28-09-2001	44	45	44	45	17000	48.12	48.47	47.82	48.365	42.84
01-10-2001	44	45	44	44	59500	47.94	48.43	47.773	48.34	39.51
02-10-2001	43	44	42	44	183500	47.76	48.41	47.727	48.315	39.51
03-10-2001	43	43	41	42	626000	47.54	48.37	47.687	48.28	33.48
04-10-2001	42	43	42	43	390500	47.34	48.32	47.633	48.25	38.53
05-10-2001	42	43	42	42	320000	47.16	48.26	47.573	48.21	35.62
08-10-2001	42	42	42	42	390500	46.98	48.22	47.513	48.17	35.62
09-10-2001	41	42	41	42	1135000	46.8	48.16	47.473	48.135	35.62
10-10-2001	42	42	40	40	615000	46.54	48.08	47.42	48.09	29.96
11-10-2001	41	41	40	41	1652000	46.34	48.01	47.373	48.05	35.48
12-10-2001	41	41	40	41	730000	46.14	47.96	47.34	48.01	35.48
16-10-2001	41	41	40	40	300000	45.92	47.89	47.287	47.97	32.51
17-10-2001	40	41	40	41	1231000	45.78	47.83	47.24	47.96	38.09
18-10-2001	40	42	40	42	848000	45.56	47.78	47.213	47.945	43.16
19-10-2001	42	43	42	42	80500	45.44	47.74	47.2	47.915	43.16
22-10-2001	42	42	42	42	128500	45.32	47.7	47.193	47.88	43.16
23-10-2001	42	42	42	42	325500	45.24	47.66	47.187	47.845	43.16
24-10-2001	42	42	42	42	97500	45.12	47.61	47.187	47.81	43.16
25-10-2001	42	43	42	42	391000	45	47.57	47.187	47.775	43.16
26-10-2001	42	42	42	42	262000	44.88	47.53	47.193	47.74	43.16
29-10-2001	42	42	42	42	119500	44.76	47.49	47.2	47.705	43.16
30-10-2001	42	42	42	42	80000	44.68	47.45	47.193	47.665	43.16
31-10-2001	42	42	42	42	242500	44.56	47.4	47.187	47.625	43.16
01-11-2001	42	42	42	42	225500	44.44	47.36	47.18	47.585	43.16
02-11-2001	42	42	42	42	103000	44.32	47.31	47.173	47.545	43.16
05-11-2001	41	42	41	42	353500	44.24	47.27	47.16	47.505	43.16
06-11-2001	42	42	42	42	97500	44.14	47.23	47.14	47.465	43.16
07-11-2001	42	42	42	42	90000	44.04	47.19	47.1	47.425	43.16
08-11-2001	42	42	42	42	179000	43.92	47.14	47.073	47.38	43.16
09-11-2001	41	42	40	42	850000	43.8	47.08	47.027	47.335	43.16
12-11-2001	40	41	39	41	127500	43.66	47.03	46.98	47.285	33.50
13-11-2001	40	40	38	40	452500	43.52	46.96	46.927	47.245	26.99
14-11-2001	39	39	37	38	499500	43.34	46.86	46.86	47.195	19.03
15-11-2001	37	39	36	39	492000	43.18	46.72	46.8	47.16	30.13
16-11-2001	37	39	37	39	76000	43.02	46.55	46.74	47.115	30.13
20-11-2001	38	39	38	39	265000	42.86	46.38	46.68	47.055	30.13
22-11-2001	37	37	37	37	341500	42.66	46.17	46.607	46.985	22.44
23-11-2001	37	37	35	36	935000	42.46	46	46.527	46.9	19.73
26-11-2001	36	37	35	37	634000	42.32	45.84	46.467	46.82	28.97
27-11-2001	36	37	36	37	275500	42.14	45.68	46.4	46.725	28.97
28-11-2001	36	36	36	36	346500	41.94	45.53	46.327	46.615	25.56
29-11-2001	35	37	35	37	653500	41.8	45.39	46.267	46.52	33.94
30-11-2001	36	37	35	37	1182500	41.62	45.25	46.207	46.45	33.94
03-12-2001	36	36	36	36	35500	41.38	45.1	46.147	46.375	30.02
04-12-2001	36	36	36	36	338000	41.14	44.95	46.08	46.3	30.02
05-12-2001	36	36	36	36	88500	40.9	44.8	46.007	46.225	30.02
06-12-2001	36	37	36	36	88000	40.66	44.65	45.94	46.15	30.02
07-12-2001	37	37	36	36	25500	40.46	44.5	45.867	46.075	30.02
10-12-2001	36	36	36	36	85000	40.3	44.35	45.787	46	30.02
11-12-2001	35	36	35	36	222500	40.12	44.2	45.707	45.925	30.02
12-12-2001	35	37	35	37	210000	39.96	44.04	45.633	45.855	41.39
13-12-2001	36	36	36	36	500	39.8	43.87	45.553	45.78	35.22
19-12-2001	36	36	36	36	1000	39.64	43.7	45.487	45.705	35.22
20-12-2001	36	36	36	36	15500	39.52	43.53	45.42	45.645	35.22
28-12-2001	36	38	36	38	335000	39.42	43.38	45.353	45.58	52.78
02-01-2002	36	36	36	36	49000	39.3	43.23	45.273	45.505	40.86
03-01-2002	36	36	35	36	205500	39.18	43.08	45.207	45.43	40.86
04-01-2002	35	35	34	35	904500	39.04	42.92	45.12	45.365	36.12
07-01-2002	35	35	35	35	40000	38.94	42.74	45.033	45.3	36.12
08-01-2002	35	36	35	36	245000	38.84	42.59	44.953	45.24	43.69
09-01-2002	35	36	35	36	30000	38.74	42.44	44.887	45.19	43.69
10-01-2002	36	37	36	37	245000	38.68	42.3	44.82	45.135	50.49
11-01-2002	37	38	37	38	863000	38.62	42.2	44.76	45.085	56.19
14-01-2002	38	38	38	38	61000	38.54	42.05	44.7	45.045	56.19
15-01-2002	38	39	37	39	295500	38.48	41.96	44.653	45.02	61.35
16-01-2002	39	40	39	39	759500	38.42	41.87	44.607	45	61.35
17-01-2002	39	41	39	40	1121000	38.38	41.81	44.567	44.985	65.99
18-01-2002	40	42	40	42	1178500	38.38	41.75	44.533	44.985	72.99
21-01-2002	42	42	41	41	1609000	38.36	41.68	44.5	44.98	65.71
22-01-2002	41	41	40	41	138000	38.34	41.61	44.467	44.98	65.71
23-01-2002	41	41	41	41	178000	38.32	41.54	44.433	44.98	65.71
24-01-2002	42	42	41	41	195000	38.3	41.49	44.4	44.97	65.71
25-01-2002	41	42	41	41	175000	38.28	41.42	44.36	44.96	65.71
28-01-2002	41	41	40	40	115000	38.24	41.34	44.32	44.945	57.42
29-01-2002	39	40	39	40	539500	38.2	41.26	44.273	44.93	57.42
30-01-2002	39	39	38	39	259500	38.14	41.19	44.227	44.905	50.09
31-01-2002	39	39	39	39	262500	38.08	41.11	44.18	44.875	50.09
01-02-2002	39	41	39	39	6162500	38.02	41.03	44.133	44.83	50.09
04-02-2002	39	40	38	39	733000	37.96	40.94	44.08	44.795	50.09
05-02-2002	39	40	39	40	975000	37.92	40.86	44.027	44.75	57.40
06-02-2002	39	41	39	41	2944000	37.92	40.79	43.993	44.715	63.21
07-02-2002	40	41	39	39	517500	37.9	40.71	43.94	44.67	48.87
08-02-2002	39	40	39	40	287500	37.94	40.64	43.887	44.63	54.43
11-02-2002	40	40	40	40	10000	37.96	40.57	43.8	44.59	54.43
13-02-2002	39	39	39	39	125000	37.96	40.49	43.687	44.545	48.33
14-02-2002	39	41	39	40	940000	37.98	40.42	43.58	44.505	53.90
15-02-2002	40	40	40	40	46000	38.04	40.35	43.46	44.465	53.90
18-02-2002	40	41	40	41	664500	38.14	40.3	43.38	44.43	59.02
19-02-2002	41	41	39	39	1444000	38.18	40.25	43.287	44.395	47.62
20-02-2002	39	40	39	40	92500	38.24	40.19	43.2	44.36	52.56
21-02-2002	40	40	39	40	268000	38.32	40.13	43.127	44.325	52.56
25-02-2002	39	40	39	39	930500	38.36	40.08	43.047	44.29	47.38
26-02-2002	39	40	39	39	16000	38.4	40.01	42.967	44.255	47.38
27-02-2002	40	40	40	40	15000	38.48	39.93	42.893	44.23	52.77
28-02-2002	39	40	39	40	126000	38.56	39.85	42.82	44.2	52.77
04-03-2002	39	39	39	39	32500	38.62	39.76	42.74	44.16	47.17
05-03-2002	39	40	39	40	111000	38.7	39.68	42.667	44.13	52.59
06-03-2002	40	40	39	39	200000	38.76	39.61	42.587	44.09	47.36
07-03-2002	40	41	40	41	2660500	38.86	39.58	42.52	44.055	56.65
08-03-2002	41	41	40	41	403500	38.96	39.54	42.453	44.02	56.65
11-03-2002	41	41	41	41	233000	39.04	39.5	42.373	43.985	56.65
12-03-2002	41	41	41	41	159500	39.14	39.47	42.293	43.95	56.65
13-03-2002	41	41	41	41	167500	39.24	39.44	42.213	43.925	56.65
14-03-2002	41	41	40	40	107500	39.32	39.42	42.127	43.895	50.23
18-03-2002	41	41	40	40	120500	39.36	39.39	42.04	43.855	50.23
19-03-2002	41	41	41	41	275000	39.46	39.38	41.973	43.82	56.01
20-03-2002	41	43	41	42	1672500	39.58	39.38	41.913	43.8	60.91
21-03-2002	42	43	42	42	351000	39.72	39.38	41.853	43.77	60.91
22-03-2002	42	43	42	43	587000	39.88	39.41	41.787	43.745	65.37
25-03-2002	42	43	42	43	348500	40.02	39.43	41.733	43.72	65.37
26-03-2002	43	43	42	42	309000	40.14	39.44	41.673	43.7	57.72
27-03-2002	42	42	42	42	18000	40.24	39.46	41.613	43.675	57.72
28-03-2002	42	42	42	42	74500	40.32	39.47	41.573	43.65	57.72
01-04-2002	41	41	40	41	100500	40.38	39.46	41.493	43.62	50.36
02-04-2002	41	42	41	42	170500	40.44	39.46	41.453	43.6	56.36
03-04-2002	41	41	40	40	255000	40.46	39.44	41.4	43.57	44.73
04-04-2002	42	42	41	42	139000	40.5	39.44	41.373	43.55	54.78
05-04-2002	41	42	41	42	309000	40.5	39.44	41.333	43.525	54.78
08-04-2002	42	42	42	42	102500	40.52	39.44	41.293	43.505	54.78
09-04-2002	41	41	40	41	64000	40.52	39.43	41.247	43.48	49.19
10-04-2002	41	42	40	41	285500	40.52	39.42	41.2	43.455	49.19
11-04-2002	42	44	41	42	1209500	40.54	39.42	41.173	43.435	54.56
12-04-2002	43	45	42	45	631000	40.62	39.45	41.153	43.425	66.14
15-04-2002	45	48	45	47	1212000	40.76	39.5	41.147	43.43	71.37
16-04-2002	48	50	47	48	1941500	40.92	39.56	41.147	43.435	73.57
17-04-2002	48	48	46	48	780500	41.1	39.62	41.16	43.445	73.57
18-04-2002	44	45	43	44	264500	41.2	39.64	41.14	43.435	54.24
19-04-2002	44	45	43	45	236000	41.32	39.67	41.127	43.43	57.26
22-04-2002	45	46	45	45	83500	41.44	39.7	41.107	43.42	57.26
23-04-2002	45	47	45	46	212000	41.56	39.74	41.093	43.41	60.30
24-04-2002	46	47	46	47	229000	41.68	39.8	41.087	43.415	63.13
25-04-2002	47	47	45	46	146000	41.82	39.86	41.08	43.41	58.63
26-04-2002	46	47	46	47	8000	41.96	39.95	41.08	43.405	61.58
29-04-2002	45	45	42	45	188000	42.06	40.01	41.067	43.365	53.39
30-04-2002	42	49	42	48	2017500	42.24	40.1	41.073	43.325	61.63
01-05-2002	48	48	47	48	51500	42.4	40.19	41.08	43.285	61.63
02-05-2002	48	50	48	50	1905500	42.6	40.32	41.1	43.245	66.25
03-05-2002	48	51	48	51	83500	42.8	40.47	41.133	43.235	68.30
06-05-2002	48	48	48	48	352000	42.98	40.58	41.16	43.21	57.08
07-05-2002	46	46	46	46	200000	43.1	40.67	41.16	43.175	51.06
08-05-2002	47	49	47	47	488500	43.24	40.78	41.167	43.155	53.69
10-05-2002	47	49	47	48	932500	43.42	40.89	41.193	43.14	56.23
13-05-2002	48	52	48	51	3373000	43.66	41.03	41.227	43.14	62.80
14-05-2002	51	51	48	48	112500	43.82	41.15	41.227	43.125	54.06
15-05-2002	51	51	46	46	1361500	43.94	41.25	41.213	43.1	49.14
16-05-2002	48	51	48	50	1871500	44.16	41.39	41.227	43.095	57.47
17-05-2002	51	51	48	48	1256000	44.32	41.51	41.227	43.08	52.81
20-05-2002	48	48	48	48	325500	44.5	41.63	41.24	43.065	52.81
21-05-2002	48	48	46	46	27500	44.6	41.73	41.253	43.04	48.28
22-05-2002	47	47	45	45	634000	44.68	41.82	41.253	43.01	46.14
23-05-2002	45	46	44	46	372000	44.78	41.91	41.26	42.975	48.59
24-05-2002	47	47	46	46	177000	44.88	42.01	41.273	42.94	48.59
27-05-2002	47	47	47	47	500	45	42.12	41.293	42.91	51.16
28-05-2002	46	47	46	47	119500	45.14	42.23	41.327	42.88	51.16
29-05-2002	47	48	47	48	73500	45.3	42.33	41.36	42.855	53.84
30-05-2002	47	48	47	47	21000	45.42	42.44	41.393	42.835	50.84
31-05-2002	47	49	47	48	661500	45.54	42.56	41.433	42.82	53.63
03-06-2002	48	48	47	47	109000	45.64	42.68	41.467	42.8	50.54
04-06-2002	47	49	47	48	1233500	45.74	42.81	41.52	42.775	53.43
06-06-2002	48	48	48	48	34000	45.84	42.93	41.567	42.76	53.43
10-06-2002	46	46	46	46	500	45.92	43.03	41.6	42.735	47.06
11-06-2002	48	48	47	48	127000	46.04	43.14	41.653	42.72	53.08
12-06-2002	48	50	48	49	280500	46.18	43.25	41.707	42.725	55.79
13-06-2002	48	53	48	51	2812500	46.38	43.38	41.767	42.715	60.68
14-06-2002	51	51	48	51	152500	46.56	43.5	41.827	42.73	60.68
17-06-2002	48	48	48	48	50000	46.72	43.59	41.867	42.73	50.89
18-06-2002	48	51	48	51	28000	46.9	43.7	41.927	42.755	58.16
19-06-2002	48	51	48	51	269500	47.08	43.79	41.987	42.77	58.16
20-06-2002	48	51	48	51	40500	47.26	43.89	42.047	42.785	58.16
24-06-2002	48	48	48	48	159000	47.4	43.96	42.087	42.785	49.08
25-06-2002	48	48	46	46	25500	47.5	44.01	42.113	42.775	44.14
26-06-2002	47	47	47	47	5000	47.6	44.07	42.147	42.78	47.01
27-06-2002	47	48	47	48	5500	47.66	44.14	42.187	42.78	49.80
28-06-2002	48	48	48	48	10000	47.68	44.22	42.227	42.78	49.80
01-07-2002	46	48	46	48	218000	47.68	44.3	42.267	42.78	49.80
02-07-2002	46	48	46	48	105000	47.68	44.39	42.307	42.79	49.80
03-07-2002	46	48	43	43	214000	47.66	44.43	42.313	42.77	36.80
05-07-2002	47	47	47	47	172500	47.7	44.51	42.347	42.77	48.40
09-07-2002	46	46	44	44	217500	47.68	44.56	42.36	42.75	42.15
10-07-2002	44	44	43	44	277500	47.64	44.6	42.373	42.73	42.15
16-07-2002	44	44	43	43	160000	47.56	44.62	42.387	42.705	40.15
18-07-2002	45	45	44	45	50500	47.54	44.68	42.42	42.695	45.71
19-07-2002	44	44	44	44	40000	47.48	44.72	42.46	42.68	43.53
23-07-2002	43	43	43	43	65000	47.44	44.75	42.487	42.66	41.41
24-07-2002	42	42	41	42	400500	47.32	44.78	42.507	42.635	39.34
25-07-2002	42	42	41	42	125500	47.2	44.8	42.527	42.61	39.34
26-07-2002	41	41	39	41	157000	47.02	44.81	42.553	42.58	37.19
29-07-2002	39	41	39	41	216000	46.82	44.81	42.587	42.555	37.19
30-07-2002	42	43	42	42	1130500	46.7	44.84	42.62	42.545	40.94
06-08-2002	40	40	39	40	82000	46.58	44.84	42.64	42.515	36.27
07-08-2002	41	41	41	41	500	46.46	44.85	42.673	42.49	39.96
08-08-2002	40	41	39	41	20500	46.32	44.87	42.7	42.475	39.96
09-08-2002	39	39	38	39	179000	46.08	44.87	42.713	42.44	35.23
13-08-2002	40	40	40	40	500	45.92	44.87	42.74	42.4	39.11
14-08-2002	39	39	38	39	51500	45.78	44.86	42.76	42.355	36.74
15-08-2002	40	40	40	40	500	45.58	44.87	42.787	42.315	40.61
19-08-2002	38	39	38	39	21000	45.4	44.86	42.807	42.27	38.10
20-08-2002	39	40	39	40	26000	45.24	44.87	42.833	42.24	41.97
21-08-2002	40	42	40	41	676500	45.14	44.87	42.867	42.225	45.62
22-08-2002	41	41	41	41	9000	45.06	44.87	42.9	42.205	45.62
23-08-2002	41	41	40	40	19000	44.94	44.86	42.92	42.18	42.52
26-08-2002	40	42	40	42	13500	44.86	44.87	42.96	42.17	49.87
27-08-2002	40	41	40	41	26000	44.74	44.87	42.993	42.155	46.66
28-08-2002	41	41	39	41	10000	44.62	44.88	43.027	42.15	46.66
29-08-2002	39	39	39	39	105500	44.44	44.87	43.033	42.13	40.59
30-08-2002	39	39	38	39	85500	44.28	44.85	43.053	42.115	40.59
02-09-2002	40	40	38	38	28500	44.08	44.81	43.067	42.095	37.74
03-09-2002	38	38	38	38	37500	43.9	44.77	43.087	42.075	37.74
04-09-2002	38	38	37	38	39500	43.7	44.72	43.107	42.065	37.74
05-09-2002	39	39	39	39	1000	43.52	44.68	43.127	42.055	42.76
09-09-2002	37	38	37	38	29500	43.36	44.64	43.14	42.04	39.34
10-09-2002	37	39	37	39	38000	43.18	44.61	43.153	42.035	44.14
11-09-2002	39	39	37	37	13000	42.94	44.56	43.147	42.015	37.72
12-09-2002	37	37	37	37	55000	42.66	44.52	43.14	41.99	37.72
13-09-2002	37	37	36	36	103500	42.36	44.46	43.12	41.96	34.78
16-09-2002	38	38	38	38	500	42.16	44.44	43.113	41.94	44.15
17-09-2002	38	39	38	39	5500	41.92	44.41	43.107	41.925	48.16
19-09-2002	38	38	37	37	35500	41.64	44.36	43.073	41.9	41.71
20-09-2002	35	36	34	36	100500	41.34	44.3	43.04	41.87	38.90
23-09-2002	35	35	32	32	131500	41.02	44.21	42.98	41.82	30.16
24-09-2002	34	36	34	36	21000	40.82	44.16	42.947	41.79	43.77
25-09-2002	34	37	34	37	70500	40.62	44.11	42.92	41.765	46.57
26-09-2002	34	35	34	35	10500	40.36	44.01	42.88	41.73	42.06
27-09-2002	35	35	35	35	2000	40.1	43.89	42.847	41.695	42.06
30-09-2002	34	34	33	33	99500	39.8	43.74	42.8	41.65	37.81
01-10-2002	32	32	31	31	25000	39.46	43.57	42.747	41.595	34.10
02-10-2002	33	33	32	33	12500	39.26	43.46	42.707	41.55	40.40
03-10-2002	32	33	32	32	11000	38.96	43.33	42.66	41.5	38.42
07-10-2002	32	32	30	32	28000	38.72	43.2	42.613	41.45	38.42
08-10-2002	31	32	31	32	50500	38.48	43.06	42.56	41.4	38.42
09-10-2002	30	30	29	30	680000	38.22	42.89	42.487	41.345	34.23
10-10-2002	30	30	30	30	258500	37.92	42.73	42.427	41.295	34.23
11-10-2002	30	31	30	30	313000	37.64	42.56	42.36	41.255	34.23
14-10-2002	29	29	29	29	25500	37.36	42.4	42.287	41.205	32.05
16-10-2002	31	31	29	30	72000	37.12	42.22	42.227	41.16	36.41
17-10-2002	31	31	29	31	54000	36.9	42.05	42.167	41.12	40.53
18-10-2002	31	33	31	33	272500	36.74	41.88	42.12	41.1	47.80
21-10-2002	32	33	32	33	5500	36.58	41.7	42.067	41.085	47.80
23-10-2002	32	33	32	33	5500	36.4	41.55	42.027	41.065	47.80
24-10-2002	31	31	30	31	18000	36.22	41.4	41.967	41.035	41.47
25-10-2002	31	31	31	31	2500	36.02	41.24	41.907	41.01	41.47
28-10-2002	31	32	31	31	15000	35.82	41.07	41.853	40.98	41.47
30-10-2002	31	32	31	32	73000	35.68	40.88	41.807	40.955	45.94
31-10-2002	32	33	32	33	498500	35.54	40.73	41.76	40.94	50.05
01-11-2002	34	34	33	34	249000	35.44	40.61	41.72	40.93	53.83
04-11-2002	34	36	34	36	93500	35.36	40.47	41.7	40.93	60.30
05-11-2002	34	34	34	34	30500	35.26	40.33	41.66	40.92	52.39
06-11-2002	34	35	34	35	6000	35.16	40.2	41.633	40.915	55.53
07-11-2002	38	38	38	38	500	35.1	40.12	41.613	40.925	63.34
08-11-2002	32	32	32	32	50000	34.92	39.99	41.553	40.905	45.96
11-11-2002	32	32	32	32	12500	34.76	39.85	41.493	40.88	45.96
12-11-2002	36	36	36	36	10000	34.64	39.75	41.46	40.88	55.42
14-11-2002	34	36	34	34	75500	34.5	39.62	41.413	40.87	50.64
15-11-2002	34	36	34	36	35500	34.4	39.51	41.387	40.87	54.83
29-11-2002	31	36	31	36	30500	34.34	39.39	41.36	40.86	54.83
12-12-2002	33	35	33	35	50500	34.26	39.27	41.32	40.855	52.26
20-12-2002	35	35	35	35	77500	34.2	39.14	41.273	40.85	52.26
27-12-2002	35	35	35	35	5000	34.14	39.02	41.227	40.85	52.26
09-01-2003	36	36	36	36	500	34.1	38.9	41.18	40.855	54.90
10-01-2003	32	33	32	33	5000	33.98	38.75	41.113	40.84	46.57
13-01-2003	32	34	32	34	1000	33.9	38.63	41.06	40.83	49.33
14-01-2003	36	36	36	36	500	33.84	38.51	41.02	40.825	54.41
15-01-2003	33	33	33	33	25000	33.76	38.35	40.96	40.8	46.83
16-01-2003	33	33	33	33	8000	33.68	38.17	40.907	40.775	46.83
22-01-2003	32	32	32	32	10000	33.6	37.98	40.84	40.74	44.44
23-01-2003	32	32	31	31	100000	33.46	37.81	40.78	40.7	42.12
24-01-2003	31	32	31	31	30000	33.3	37.61	40.707	40.655	42.12
27-01-2003	31	31	31	31	33000	33.18	37.41	40.633	40.6	42.12
28-01-2003	32	32	32	32	5500	33.1	37.22	40.567	40.555	45.66
04-02-2003	31	31	31	31	5000	33.08	37.05	40.5	40.505	42.84
05-02-2003	31	31	31	31	5000	32.98	36.9	40.433	40.455	42.84
07-02-2003	31	31	29	30	285000	32.84	36.73	40.353	40.4	39.98
10-02-2003	29	31	29	30	116500	32.74	36.55	40.253	40.345	39.98
11-02-2003	30	31	30	31	37500	32.66	36.38	40.147	40.3	44.30
13-02-2003	31	31	30	31	277500	32.62	36.21	40.033	40.255	44.30
14-02-2003	31	31	30	30	327500	32.6	36.03	39.913	40.21	40.89
17-02-2003	30	30	30	30	100000	32.54	35.9	39.82	40.165	40.89
18-02-2003	30	31	30	31	10500	32.52	35.74	39.727	40.125	45.73
19-02-2003	31	31	31	31	31000	32.5	35.61	39.633	40.085	45.73
20-02-2003	31	31	31	31	31000	32.48	35.48	39.533	40.04	45.73
24-02-2003	31	32	31	32	134500	32.52	35.37	39.433	39.995	50.77
25-02-2003	31	31	31	31	5000	32.54	35.23	39.333	39.955	46.16
27-02-2003	31	31	31	31	13000	32.56	35.1	39.227	39.91	46.16
05-03-2003	32	32	32	32	500	32.62	34.99	39.14	39.87	51.29
06-03-2003	30	32	30	32	149000	32.66	34.89	39.033	39.835	51.29
12-03-2003	32	33	32	32	773000	32.68	34.79	38.927	39.795	51.29
14-03-2003	31	32	31	32	20500	32.66	34.7	38.807	39.755	51.29
18-03-2003	31	32	31	32	28500	32.64	34.61	38.68	39.71	51.29
21-03-2003	31	34	31	34	436000	32.66	34.53	38.587	39.685	61.84
24-03-2003	33	34	33	34	164000	32.72	34.47	38.507	39.655	61.84
25-03-2003	33	34	33	34	36500	32.78	34.4	38.42	39.625	61.84
26-03-2003	34	36	34	36	127500	32.88	34.35	38.34	39.61	69.96
27-03-2003	34	36	34	36	537000	32.96	34.32	38.24	39.595	69.96
28-03-2003	36	37	35	37	384500	33.04	34.29	38.167	39.58	73.26
31-03-2003	35	35	35	35	25000	33.06	34.25	38.093	39.555	59.24
01-04-2003	34	35	33	35	29500	33.04	34.2	37.993	39.535	59.24
03-04-2003	34	36	34	36	243000	33.08	34.17	37.913	39.515	63.31
04-04-2003	36	37	36	37	154000	33.12	34.14	37.84	39.505	66.88
07-04-2003	36	38	36	38	1122500	33.12	34.11	37.787	39.49	70.01
08-04-2003	37	39	37	38	1591000	33.24	34.08	37.74	39.475	70.01
09-04-2003	37	39	37	39	296500	33.38	34.07	37.693	39.465	72.98
10-04-2003	38	39	37	39	252500	33.44	34.04	37.647	39.455	72.98
11-04-2003	39	40	39	40	1523500	33.56	34.03	37.6	39.45	75.76
14-04-2003	39	41	39	41	765000	33.66	34.03	37.56	39.455	78.18
15-04-2003	40	41	40	41	25000	33.76	34.05	37.513	39.46	78.18
16-04-2003	40	42	40	41	648500	33.88	34.07	37.473	39.46	78.18
17-04-2003	41	42	41	42	992000	34.02	34.11	37.433	39.46	80.60
21-04-2003	41	42	41	42	387000	34.16	34.15	37.4	39.46	80.60
22-04-2003	41	42	41	42	310000	34.28	34.19	37.36	39.455	80.60
23-04-2003	42	42	40	42	188000	34.46	34.22	37.32	39.45	80.60
24-04-2003	40	42	40	42	38000	34.62	34.26	37.293	39.45	80.60
25-04-2003	40	41	40	41	196500	34.72	34.28	37.247	39.445	69.45
28-04-2003	40	40	39	39	201500	34.84	34.3	37.18	39.43	53.51
29-04-2003	40	41	39	40	441000	34.98	34.33	37.107	39.425	58.62
30-04-2003	40	40	39	40	822000	35.14	34.37	37.033	39.415	58.62
01-05-2003	40	40	39	40	280000	35.32	34.39	36.98	39.415	58.62
02-05-2003	38	39	38	39	191500	35.48	34.39	36.9	39.4	51.54
05-05-2003	39	39	39	39	152000	35.64	34.41	36.82	39.385	51.54
06-05-2003	39	39	38	38	261000	35.76	34.43	36.733	39.365	45.21
07-05-2003	38	40	37	39	5307500	35.92	34.5	36.673	39.355	51.61
08-05-2003	39	39	37	38	556500	36.06	34.52	36.62	39.34	45.84
09-05-2003	37	38	37	38	97500	36.22	34.53	36.56	39.32	45.84
12-05-2003	38	38	37	38	318500	36.38	34.56	36.493	39.285	45.84
13-05-2003	37	37	34	37	3734000	36.5	34.58	36.42	39.235	40.22
14-05-2003	36	37	36	36	97500	36.6	34.61	36.34	39.175	35.54
19-05-2003	35	36	35	36	85000	36.72	34.66	36.26	39.115	35.54
20-05-2003	34	36	34	36	216000	36.84	34.69	36.213	39.075	35.54
21-05-2003	36	36	35	35	186000	36.92	34.72	36.133	39.025	31.02
22-05-2003	36	38	36	37	996000	37.04	34.77	36.087	38.985	45.84
23-05-2003	37	37	36	37	197000	37.16	34.82	36.04	38.94	45.84
26-05-2003	37	40	37	39	551500	37.3	34.91	36.013	38.9	56.65
27-05-2003	40	40	39	40	318500	37.48	35.01	35.98	38.87	60.85
28-05-2003	39	40	38	40	622000	37.66	35.11	35.953	38.835	60.85
29-05-2003	39	39	38	39	582500	37.8	35.21	35.927	38.805	54.70
02-06-2003	38	40	38	40	121500	37.96	35.31	35.913	38.765	59.15
03-06-2003	38	39	38	39	45500	38.1	35.39	35.893	38.72	53.49
04-06-2003	39	39	38	39	199000	38.24	35.45	35.88	38.665	53.49
05-06-2003	38	39	38	39	234500	38.38	35.51	35.867	38.605	53.49
06-06-2003	39	39	38	39	214500	38.48	35.57	35.847	38.56	53.49
09-06-2003	39	41	39	41	1186500	38.62	35.67	35.853	38.535	63.01
10-06-2003	40	42	40	42	204000	38.78	35.78	35.86	38.51	66.68
11-06-2003	42	42	39	41	291000	38.88	35.88	35.86	38.475	60.24
12-06-2003	40	40	38	39	567000	38.94	35.95	35.86	38.415	49.87
13-06-2003	38	39	38	39	177000	38.98	36.01	35.853	38.37	49.87
16-06-2003	39	39	38	39	175500	39.06	36.06	35.853	38.335	49.87
17-06-2003	39	41	37	41	583000	39.18	36.11	35.86	38.29	58.74
18-06-2003	39	40	39	40	71000	39.26	36.17	35.867	38.25	53.63
20-06-2003	38	40	38	40	2000	39.32	36.22	35.867	38.21	53.63
23-06-2003	38	40	38	40	265500	39.36	36.24	35.86	38.18	53.63
24-06-2003	38	39	38	39	41000	39.38	36.31	35.847	38.15	48.37
25-06-2003	38	39	38	39	30500	39.38	36.38	35.84	38.115	48.37
26-06-2003	38	38	38	38	36000	39.36	36.4	35.813	38.075	43.44
27-06-2003	38	38	38	38	6000	39.32	36.44	35.793	38.03	43.44
30-06-2003	37	39	37	39	347500	39.28	36.47	35.78	37.99	49.42
01-07-2003	37	37	37	37	243000	39.2	36.48	35.767	37.935	40.25
02-07-2003	36	37	35	37	366000	39.12	36.5	35.753	37.885	40.25
03-07-2003	37	37	37	37	155000	39.02	36.52	35.747	37.83	40.25
04-07-2003	37	37	37	37	1500	38.92	36.54	35.74	37.78	40.25
07-07-2003	38	38	36	37	617000	38.82	36.55	35.733	37.725	40.25
08-07-2003	37	38	37	38	223000	38.74	36.6	35.727	37.675	47.33
09-07-2003	37	38	37	38	277500	38.66	36.64	35.727	37.635	47.33
10-07-2003	37	38	37	38	181000	38.6	36.66	35.72	37.585	47.33
11-07-2003	37	38	37	38	8000	38.58	36.71	35.727	37.53	47.33
14-07-2003	37	38	37	37	78000	38.52	36.75	35.727	37.46	40.82
15-07-2003	37	37	37	37	1000	38.46	36.8	35.733	37.39	40.82
16-07-2003	36	37	36	37	351000	38.4	36.86	35.727	37.335	40.82
17-07-2003	36	37	35	37	755000	38.36	36.92	35.713	37.265	40.82
18-07-2003	36	36	36	36	312000	38.3	36.97	35.707	37.19	34.45
21-07-2003	35	36	35	36	240000	38.26	37.01	35.707	37.115	34.45
22-07-2003	35	37	35	37	194500	38.22	37.07	35.74	37.06	44.50
24-07-2003	35	36	35	36	146500	38.18	37.12	35.74	37.01	38.19
25-07-2003	36	36	36	36	166500	38.14	37.18	35.733	36.955	38.19
28-07-2003	36	36	35	36	128500	38.1	37.24	35.74	36.895	38.19
30-07-2003	36	36	36	36	61000	38.08	37.29	35.747	36.835	38.19
31-07-2003	35	36	35	36	32500	38.08	37.34	35.767	36.775	38.19
01-08-2003	36	36	36	36	27500	38.08	37.4	35.8	36.715	38.19
04-08-2003	36	36	35	35	62000	38.06	37.45	35.813	36.675	31.28
05-08-2003	36	36	35	35	75000	38.06	37.49	35.833	36.615	31.28
06-08-2003	36	36	35	36	25000	38.04	37.54	35.86	36.575	43.20
07-08-2003	36	37	36	37	128500	38.04	37.6	35.893	36.54	52.15
08-08-2003	37	39	37	38	10023500	38.02	37.66	35.947	36.515	59.08
11-08-2003	38	38	37	37	3248500	37.96	37.72	35.993	36.475	51.10
12-08-2003	37	38	37	37	2814500	37.9	37.78	36.04	36.44	51.10
13-08-2003	37	39	37	38	10044000	37.88	37.84	36.1	36.415	57.72
14-08-2003	39	40	38	39	7925500	37.86	37.91	36.16	36.4	63.11
15-08-2003	38	38	37	38	858500	37.84	37.97	36.207	36.38	55.50
19-08-2003	37	37	37	37	602500	37.8	38.02	36.233	36.36	49.12
20-08-2003	37	37	36	37	107500	37.76	38.07	36.26	36.34	49.12
21-08-2003	36	38	36	38	226000	37.74	38.11	36.293	36.32	55.10
22-08-2003	37	38	37	38	243000	37.68	38.15	36.34	36.31	55.10
25-08-2003	37	38	37	38	1202500	37.6	38.19	36.387	36.295	55.10
26-08-2003	37	37	36	37	1848500	37.52	38.2	36.427	36.275	48.05
27-08-2003	37	37	36	36	1775000	37.46	38.2	36.453	36.26	42.23
28-08-2003	36	37	36	37	1761000	37.42	38.2	36.48	36.245	48.90
29-08-2003	37	37	36	36	380500	37.36	38.21	36.493	36.23	43.49
01-09-2003	36	36	35	36	535500	37.26	38.22	36.493	36.21	43.49
02-09-2003	37	37	36	37	1600500	37.2	38.23	36.513	36.2	49.91
03-09-2003	37	37	37	37	1548500	37.14	38.23	36.527	36.185	49.91
04-09-2003	37	37	37	37	857500	37.08	38.22	36.52	36.165	49.91
05-09-2003	37	38	37	37	1092500	37.04	38.21	36.553	36.145	49.91
08-09-2003	37	37	37	37	442500	37	38.19	36.587	36.13	49.91
09-09-2003	37	37	36	37	1176500	36.98	38.17	36.593	36.105	49.91
10-09-2003	36	36	36	36	185000	36.94	38.13	36.607	36.08	42.40
11-09-2003	36	37	36	36	1265000	36.88	38.08	36.607	36.055	42.40
12-09-2003	36	37	36	37	857000	36.88	38.04	36.613	36.045	50.96
15-09-2003	36	36	36	36	395500	36.86	37.99	36.62	36.03	43.93
16-09-2003	36	36	36	36	549500	36.84	37.93	36.627	36.02	43.93
17-09-2003	36	36	36	36	929500	36.82	37.87	36.633	36.01	43.93
18-09-2003	36	36	36	36	286500	36.8	37.81	36.633	36	43.93
19-09-2003	36	37	36	36	687000	36.76	37.75	36.653	35.985	43.93
23-09-2003	37	37	36	37	1174500	36.74	37.7	36.673	35.98	53.27
24-09-2003	36	36	35	35	835000	36.68	37.64	36.667	35.96	39.20
25-09-2003	36	36	35	35	440500	36.62	37.6	36.68	35.95	39.20
26-09-2003	35	35	35	35	820000	36.58	37.55	36.693	35.94	39.20
29-09-2003	35	35	35	35	445000	36.54	37.5	36.713	35.935	39.20
30-09-2003	35	35	35	35	113000	36.5	37.45	36.74	35.92	39.20
01-10-2003	35	35	35	35	100000	36.46	37.41	36.767	35.9	39.20
02-10-2003	35	35	35	35	50000	36.44	37.37	36.793	35.89	39.20
03-10-2003	35	35	34	35	211500	36.42	37.34	36.813	35.885	39.20
06-10-2003	36	36	35	35	338500	36.38	37.3	36.84	35.9	39.20
07-10-2003	35	36	35	35	509000	36.36	37.27	36.867	35.895	39.20
08-10-2003	35	36	35	36	147000	36.36	37.25	36.907	35.89	52.39
09-10-2003	36	39	36	38	16062000	36.4	37.25	36.96	35.905	67.55
10-10-2003	39	39	36	38	3974500	36.44	37.26	37.007	35.92	67.55
13-10-2003	38	39	37	38	620500	36.48	37.28	37.053	35.945	67.55
14-10-2003	38	38	37	37	462500	36.5	37.29	37.1	35.975	56.35
15-10-2003	37	38	37	37	810000	36.54	37.3	37.147	35.995	56.35
16-10-2003	37	38	35	37	1974000	36.58	37.32	37.187	36.02	56.35
17-10-2003	37	37	36	36	435000	36.58	37.31	37.22	36.04	46.68
20-10-2003	36	38	36	37	2042500	36.58	37.31	37.26	36.065	55.00
21-10-2003	37	38	35	35	3029000	36.52	37.27	37.28	36.09	41.16
22-10-2003	36	36	35	35	620000	36.48	37.22	37.307	36.115	41.16
23-10-2003	36	36	35	36	772000	36.46	37.18	37.34	36.145	48.65
24-10-2003	36	36	36	36	492500	36.42	37.15	37.367	36.18	48.65
27-10-2003	35	35	35	35	286000	36.34	37.1	37.387	36.205	42.39
28-10-2003	35	36	35	35	255000	36.28	37.06	37.407	36.225	42.39
29-10-2003	35	36	35	36	384000	36.26	37.03	37.433	36.24	49.87
30-10-2003	35	36	35	36	1568000	36.24	37	37.46	36.255	49.87
31-10-2003	36	36	35	35	342500	36.18	36.96	37.467	36.265	43.35
03-11-2003	35	35	34	34	265000	36.1	36.89	37.467	36.28	37.99
04-11-2003	35	35	35	35	98000	36.04	36.82	37.473	36.3	45.27
05-11-2003	35	35	35	35	210000	36	36.76	37.467	36.32	45.27
06-11-2003	35	35	34	34	300500	35.96	36.71	37.453	36.33	39.85
07-11-2003	34	35	34	34	380500	35.9	36.66	37.433	36.335	39.85
10-11-2003	34	34	33	34	235000	35.86	36.61	37.427	36.335	39.85
11-11-2003	33	33	33	33	92500	35.8	36.53	37.413	36.32	34.66
12-11-2003	33	33	33	33	135000	35.72	36.46	37.393	36.315	34.66
13-11-2003	33	33	32	33	47500	35.64	36.39	37.367	36.305	34.66
14-11-2003	33	33	33	33	117500	35.56	36.32	37.333	36.28	34.66
17-11-2003	32	32	32	32	190000	35.46	36.25	37.293	36.28	29.50
18-11-2003	31	31	31	31	25000	35.34	36.17	37.24	36.275	25.42
20-11-2003	33	33	33	33	50000	35.26	36.12	37.2	36.26	42.53
21-11-2003	33	33	33	33	60000	35.2	36.07	37.153	36.255	42.53
01-12-2003	33	33	33	33	52500	35.14	36.01	37.1	36.24	42.53
02-12-2003	34	34	34	34	75000	35.08	35.98	37.053	36.23	49.74
03-12-2003	34	34	33	33	70500	35.02	35.94	37	36.22	43.82
04-12-2003	34	34	34	34	22000	34.98	35.91	36.947	36.215	50.20
05-12-2003	34	35	34	34	848000	34.94	35.88	36.893	36.21	50.20
08-12-2003	34	34	34	34	180000	34.9	35.85	36.84	36.2	50.20
09-12-2003	34	34	33	33	309000	34.84	35.8	36.78	36.2	43.97
10-12-2003	34	34	33	34	80000	34.78	35.76	36.727	36.2	50.58
11-12-2003	34	34	34	34	150000	34.76	35.72	36.68	36.19	50.58
12-12-2003	33	33	33	33	22500	34.72	35.67	36.64	36.19	44.49
15-12-2003	32	32	32	32	140000	34.66	35.62	36.587	36.185	39.38
16-12-2003	33	33	33	33	7500	34.62	35.58	36.54	36.19	46.05
17-12-2003	33	33	33	33	24500	34.58	35.54	36.493	36.2	46.05
18-12-2003	33	33	32	32	35000	34.52	35.49	36.447	36.205	40.84
19-12-2003	32	33	32	33	35000	34.48	35.46	36.407	36.215	47.27
22-12-2003	32	33	32	33	428500	34.44	35.43	36.373	36.22	47.27
23-12-2003	33	33	33	33	10000	34.4	35.39	36.333	36.23	47.27
29-12-2003	32	33	32	33	100500	34.36	35.36	36.3	36.24	47.27
30-12-2003	33	33	32	32	279000	34.28	35.32	36.26	36.25	41.24
02-01-2004	32	32	32	32	51000	34.16	35.28	36.22	36.26	41.24
05-01-2004	33	33	32	33	105000	34.06	35.25	36.193	36.27	48.81
06-01-2004	33	33	32	33	218000	33.96	35.22	36.173	36.28	48.81
07-01-2004	33	33	32	32	510500	33.86	35.18	36.147	36.29	42.47
08-01-2004	32	32	32	32	253500	33.76	35.15	36.12	36.3	42.47
09-01-2004	32	33	32	33	532500	33.68	35.13	36.107	36.31	50.00
12-01-2004	33	33	33	33	272500	33.62	35.1	36.08	36.32	50.00
13-01-2004	33	34	33	33	404000	33.54	35.06	36.053	36.33	50.00
14-01-2004	33	33	33	33	293500	33.5	35.01	36.013	36.335	50.00
15-01-2004	33	33	33	33	437000	33.46	34.97	35.967	36.345	50.00
16-01-2004	32	33	32	33	214000	33.4	34.93	35.92	36.355	50.00
19-01-2004	33	33	33	33	73500	33.34	34.88	35.88	36.36	50.00
20-01-2004	33	33	32	32	786500	33.28	34.81	35.827	36.36	40.98
21-01-2004	32	33	32	32	152500	33.22	34.75	35.78	36.36	40.98
23-01-2004	33	33	31	31	3403500	33.12	34.69	35.727	36.355	33.90
26-01-2004	31	31	29	29	2256000	32.98	34.61	35.66	36.34	24.70
27-01-2004	29	29	29	29	911500	32.86	34.52	35.593	36.315	24.70
28-01-2004	29	30	29	29	2924500	32.76	34.43	35.513	36.29	24.70
29-01-2004	29	30	29	29	940000	32.64	34.34	35.427	36.265	24.70
30-01-2004	29	29	28	28	733500	32.5	34.25	35.34	36.225	20.88
03-02-2004	28	28	28	28	520000	32.38	34.17	35.267	36.185	20.88
04-02-2004	28	29	28	29	295000	32.28	34.09	35.2	36.145	32.90
05-02-2004	29	29	28	28	250000	32.16	34.01	35.127	36.11	28.27
06-02-2004	29	29	28	29	275000	32.08	33.94	35.047	36.08	37.70
09-02-2004	29	29	28	29	415000	32	33.86	34.973	36.045	37.70
10-02-2004	29	29	28	29	437000	31.92	33.78	34.9	36.005	37.70
11-02-2004	29	30	29	30	2907000	31.86	33.71	34.833	35.965	46.49
12-02-2004	30	30	29	29	957500	31.8	33.63	34.767	35.92	40.36
13-02-2004	29	29	29	29	431000	31.76	33.55	34.7	35.87	40.36
16-02-2004	29	30	29	29	85000	31.68	33.47	34.64	35.82	40.36
17-02-2004	29	32	29	31	2926500	31.64	33.42	34.593	35.775	55.14
18-02-2004	31	32	31	31	2066000	31.6	33.37	34.54	35.725	55.14
19-02-2004	31	31	31	31	542500	31.54	33.31	34.5	35.675	55.14
20-02-2004	31	31	30	30	250000	31.48	33.25	34.453	35.62	47.75
24-02-2004	30	31	30	31	333500	31.42	33.2	34.413	35.565	54.34
25-02-2004	31	31	30	30	285000	31.34	33.14	34.367	35.505	47.84
26-02-2004	30	30	30	30	150000	31.26	33.08	34.32	35.445	47.84
27-02-2004	29	29	29	29	94000	31.18	33.01	34.26	35.38	42.01
01-03-2004	29	29	28	28	317000	31.06	32.92	34.193	35.31	37.14
02-03-2004	29	30	29	29	105500	30.96	32.86	34.133	35.25	44.12
03-03-2004	29	30	29	30	60500	30.9	32.81	34.08	35.205	50.09
04-03-2004	29	29	29	29	480000	30.84	32.75	34.027	35.15	44.92
05-03-2004	29	29	29	29	230500	30.76	32.69	33.973	35.095	44.92
08-03-2004	29	29	29	29	311500	30.68	32.63	33.92	35.04	44.92
09-03-2004	29	31	29	30	1331500	30.64	32.58	33.873	34.995	51.21
10-03-2004	30	30	29	29	280000	30.56	32.52	33.827	34.945	45.60
11-03-2004	29	29	29	29	96500	30.48	32.46	33.78	34.9	45.60
12-03-2004	29	29	29	29	154000	30.4	32.4	33.727	34.85	45.60
16-03-2004	28	28	28	28	120500	30.3	32.33	33.673	34.8	40.12
17-03-2004	29	29	29	29	382500	30.24	32.26	33.627	34.755	46.98
19-03-2004	29	29	29	29	5000	30.18	32.17	33.58	34.71	46.98
23-03-2004	28	28	28	28	402500	30.08	32.07	33.527	34.665	41.47
24-03-2004	28	29	28	29	96000	30	31.98	33.48	34.63	48.04
25-03-2004	28	28	28	28	20500	29.92	31.89	33.427	34.59	42.86
26-03-2004	28	28	28	28	120000	29.84	31.8	33.38	34.55	42.86
29-03-2004	28	28	28	28	51000	29.74	31.71	33.333	34.515	42.86
30-03-2004	28	28	28	28	145500	29.64	31.63	33.28	34.47	42.86
31-03-2004	28	28	28	28	149000	29.54	31.54	33.22	34.425	42.86
01-04-2004	28	28	27	28	317000	29.44	31.47	33.153	34.37	42.86
02-04-2004	28	28	27	28	384000	29.34	31.4	33.093	34.31	42.86
06-04-2004	28	28	28	28	75500	29.24	31.32	33.033	34.25	42.86
07-04-2004	28	28	28	28	160500	29.14	31.24	32.967	34.195	42.86
08-04-2004	28	28	27	27	160000	29.04	31.16	32.887	34.13	35.42
13-04-2004	28	28	28	28	50000	28.96	31.09	32.82	34.075	45.59
19-04-2004	28	28	28	28	150000	28.9	31.01	32.76	34.02	45.59
20-04-2004	28	28	28	28	101000	28.88	30.93	32.7	33.965	45.59
21-04-2004	28	28	28	28	333000	28.86	30.86	32.633	33.91	45.59
22-04-2004	28	28	28	28	155000	28.84	30.8	32.567	33.845	45.59
23-04-2004	28	28	28	28	186500	28.82	30.73	32.5	33.775	45.59
26-04-2004	28	28	27	28	225000	28.82	30.66	32.44	33.71	45.59
27-04-2004	28	28	28	28	78000	28.82	30.6	32.387	33.655	45.59
28-04-2004	28	28	28	28	5000	28.8	30.54	32.327	33.6	45.59
29-04-2004	27	28	27	27	182500	28.78	30.47	32.267	33.54	34.89
30-04-2004	27	27	27	27	71000	28.74	30.41	32.207	33.47	34.89
04-05-2004	27	27	26	26	50000	28.68	30.34	32.133	33.4	27.42
05-05-2004	26	26	26	26	67500	28.62	30.27	32.06	33.33	27.42
06-05-2004	26	26	26	26	25000	28.54	30.2	31.987	33.26	27.42
07-05-2004	26	26	26	26	25000	28.48	30.14	31.913	33.195	27.42
10-05-2004	24	24	23	23	425000	28.36	30.06	31.82	33.115	14.71
11-05-2004	23	24	23	23	355000	28.24	29.96	31.727	33.04	14.71
12-05-2004	24	24	24	24	156500	28.1	29.87	31.647	32.97	27.67
13-05-2004	24	24	23	23	137500	27.94	29.77	31.56	32.89	23.78
14-05-2004	24	24	23	23	167000	27.78	29.66	31.467	32.82	23.78
17-05-2004	22	23	21	21	480000	27.6	29.54	31.367	32.74	17.93
18-05-2004	22	23	21	21	175000	27.4	29.41	31.267	32.66	17.93
19-05-2004	22	22	21	21	217000	27.22	29.28	31.167	32.58	17.93
21-05-2004	21	21	21	21	10000	27.04	29.15	31.067	32.5	17.93
24-05-2004	23	24	23	24	104000	26.94	29.06	30.987	32.43	45.15
25-05-2004	22	24	22	22	155500	26.82	28.94	30.887	32.35	36.47
26-05-2004	22	22	22	22	165000	26.68	28.82	30.8	32.27	36.47
27-05-2004	22	22	22	22	25000	26.52	28.71	30.713	32.19	36.47
11-06-2004	22	22	22	22	100000	26.38	28.61	30.627	32.115	36.47
16-06-2004	22	22	22	22	10000	26.24	28.5	30.54	32.04	36.47
22-06-2004	22	22	22	22	50000	26.1	28.39	30.453	31.965	36.47
28-06-2004	23	23	23	23	50000	25.96	28.3	30.373	31.895	44.75
29-06-2004	19	19	19	19	12500	25.76	28.16	30.267	31.81	28.65
01-07-2004	23	23	23	23	85000	25.64	28.06	30.187	31.745	48.58
02-07-2004	23	23	22	22	165000	25.5	27.95	30.1	31.67	45.18
05-07-2004	23	23	22	22	165000	25.38	27.84	30.013	31.6	45.18
06-07-2004	22	22	22	22	437000	25.24	27.74	29.92	31.53	45.18
07-07-2004	22	22	21	21	237500	25.08	27.63	29.807	31.455	41.55
09-07-2004	21	24	21	23	442500	24.98	27.53	29.707	31.39	50.17
12-07-2004	22	23	22	23	3500	24.86	27.43	29.607	31.325	50.17
13-07-2004	22	22	22	22	50500	24.74	27.33	29.507	31.255	46.22
14-07-2004	22	22	22	22	27000	24.62	27.23	29.407	31.19	46.22
15-07-2004	22	22	22	22	27500	24.5	27.12	29.307	31.125	46.22
16-07-2004	22	22	22	22	39000	24.38	27.01	29.213	31.055	46.22
21-07-2004	22	22	22	22	113500	24.26	26.9	29.113	30.98	46.22
22-07-2004	22	23	22	22	74000	24.14	26.79	29.027	30.9	46.22
27-07-2004	23	25	22	24	785500	24.06	26.7	28.953	30.835	56.83
28-07-2004	24	24	24	24	376000	23.98	26.61	28.873	30.77	56.83
29-07-2004	23	27	23	27	3020500	23.96	26.55	28.813	30.715	67.86
30-07-2004	27	29	24	25	4910500	23.92	26.48	28.747	30.645	57.34
02-08-2004	26	26	24	24	201500	23.84	26.4	28.673	30.575	52.92
03-08-2004	24	24	24	24	101500	23.76	26.33	28.593	30.51	52.92
04-08-2004	24	24	23	23	89000	23.66	26.27	28.507	30.44	48.58
05-08-2004	23	24	23	24	160000	23.58	26.22	28.433	30.37	52.76
06-08-2004	23	23	23	23	90000	23.48	26.16	28.36	30.295	48.52
09-08-2004	23	24	23	24	166000	23.4	26.11	28.287	30.225	52.62
10-08-2004	25	32	25	32	46646500	23.48	26.15	28.267	30.2	71.90
11-08-2004	34	36	29	30	41883500	23.52	26.17	28.24	30.17	64.80
12-08-2004	30	30	28	29	4132000	23.54	26.17	28.207	30.13	61.53
13-08-2004	29	29	27	27	2860500	23.54	26.16	28.16	30.085	55.49
16-08-2004	27	29	27	29	10760500	23.58	26.16	28.133	30.05	59.75
18-08-2004	29	30	28	28	5133000	23.62	26.15	28.1	30.005	56.82
19-08-2004	29	29	28	28	687000	23.66	26.14	28.067	29.96	56.82
20-08-2004	28	28	27	27	457000	23.68	26.11	28.027	29.91	53.77
23-08-2004	27	28	27	28	981500	23.72	26.1	28	29.865	56.30
24-08-2004	28	28	27	27	727000	23.8	26.08	27.973	29.815	53.17
25-08-2004	27	27	27	27	58000	23.88	26.06	27.933	29.765	53.17
26-08-2004	27	27	27	27	110000	23.94	26.02	27.893	29.72	53.17
27-08-2004	27	27	27	27	67500	24.02	25.98	27.853	29.675	53.17
30-08-2004	27	28	27	28	692000	24.12	25.95	27.813	29.63	56.43
31-08-2004	27	28	27	27	432500	24.24	25.92	27.773	29.585	52.49
01-09-2004	28	28	27	28	1211000	24.38	25.89	27.733	29.545	55.81
02-09-2004	27	27	27	27	292500	24.5	25.86	27.687	29.5	51.91
03-09-2004	27	27	27	27	1066000	24.62	25.83	27.64	29.455	51.91
06-09-2004	26	27	26	26	285000	24.66	25.8	27.593	29.405	48.01
07-09-2004	27	27	26	27	263000	24.76	25.79	27.547	29.355	51.90
08-09-2004	26	27	26	27	318000	24.86	25.77	27.5	29.315	51.90
09-09-2004	27	27	26	26	424500	24.94	25.73	27.453	29.27	47.76
10-09-2004	26	27	26	26	198000	25.02	25.7	27.413	29.225	47.76
14-09-2004	27	27	26	26	590000	25.1	25.67	27.367	29.18	47.76
15-09-2004	26	26	26	26	153500	25.18	25.64	27.32	29.135	47.76
16-09-2004	26	26	26	26	323500	25.24	25.6	27.28	29.09	47.76
17-09-2004	26	26	26	26	145000	25.38	25.57	27.233	29.045	47.76
21-09-2004	26	26	25	25	482500	25.42	25.53	27.18	28.995	42.47
22-09-2004	25	26	25	26	374500	25.5	25.5	27.133	28.95	48.60
23-09-2004	26	27	26	27	1185000	25.6	25.49	27.093	28.91	53.89
24-09-2004	27	29	27	28	7853500	25.72	25.48	27.067	28.87	58.49
27-09-2004	28	28	26	27	1087000	25.84	25.46	27.033	28.815	52.81
28-09-2004	27	27	26	26	118500	25.9	25.44	26.987	28.755	47.82
29-09-2004	27	27	26	27	290000	25.98	25.42	26.947	28.7	52.64
30-09-2004	27	27	26	26	310500	26.06	25.4	26.907	28.645	47.88
01-10-2004	27	27	27	27	325000	26.16	25.39	26.873	28.595	52.51
04-10-2004	27	28	27	27	377500	26.26	25.38	26.833	28.545	52.51
05-10-2004	27	27	27	27	130000	26.36	25.37	26.793	28.5	52.51
06-10-2004	27	27	27	27	5000	26.46	25.36	26.753	28.45	52.51
07-10-2004	27	27	27	27	85500	26.56	25.35	26.713	28.41	52.51
08-10-2004	27	27	26	26	50000	26.6	25.33	26.667	28.365	46.52
12-10-2004	26	27	26	27	181000	26.66	25.32	26.627	28.32	52.37
13-10-2004	27	30	27	29	6789000	26.7	25.33	26.6	28.285	61.45
14-10-2004	29	29	28	28	606500	26.76	25.34	26.573	28.25	55.73
15-10-2004	28	28	27	28	231000	26.84	25.34	26.547	28.215	55.73
19-10-2004	27	27	27	27	35000	26.9	25.33	26.52	28.17	50.30
20-10-2004	27	27	27	27	450000	26.98	25.32	26.507	28.125	50.30
21-10-2004	27	27	26	27	343500	27.04	25.31	26.493	28.085	50.30
22-10-2004	27	28	27	27	241000	27.12	25.3	26.48	28.05	50.30
25-10-2004	27	27	26	26	5000	27.16	25.28	26.46	28.005	44.47
26-10-2004	27	27	26	26	105000	27.04	25.26	26.447	27.96	44.47
27-10-2004	28	29	27	29	902000	27.02	25.27	26.453	27.935	60.43
28-10-2004	29	30	28	28	10690000	27	25.27	26.447	27.905	54.78
29-10-2004	28	28	28	28	383000	27.02	25.28	26.447	27.875	54.78
01-11-2004	28	28	27	27	354500	26.98	25.28	26.433	27.845	49.42
02-11-2004	28	28	27	27	72500	26.96	25.29	26.42	27.815	49.42
03-11-2004	28	28	27	28	492500	26.96	25.31	26.413	27.79	54.57
04-11-2004	27	28	27	27	577500	26.96	25.32	26.393	27.76	49.18
05-11-2004	28	28	27	27	250000	26.94	25.33	26.38	27.735	49.18
09-11-2004	27	28	27	28	427500	26.96	25.38	26.373	27.72	54.40
10-11-2004	28	28	28	28	120000	26.98	25.43	26.367	27.695	54.40
11-11-2004	28	28	28	28	37500	27	25.47	26.347	27.67	54.40
12-11-2004	28	28	28	28	495000	27.02	25.52	26.327	27.645	54.40
22-11-2004	28	28	28	28	166000	27.02	25.57	26.307	27.615	54.40
23-11-2004	28	28	28	28	130000	27.04	25.64	26.293	27.59	54.40
24-11-2004	28	28	28	28	425000	27.04	25.71	26.273	27.56	54.40
25-11-2004	28	28	28	28	523500	27.06	25.78	26.26	27.53	54.40
26-11-2004	28	28	28	28	188000	27.08	25.85	26.247	27.5	54.40
29-11-2004	28	28	28	28	425000	27.12	25.89	26.24	27.475	54.40
30-11-2004	28	28	27	27	417500	27.12	25.94	26.233	27.44	44.75
01-12-2004	28	28	28	28	197500	27.14	26	26.227	27.41	53.61
02-12-2004	28	28	28	28	389000	27.18	26.06	26.213	27.385	53.61
03-12-2004	28	28	28	28	145000	27.22	26.12	26.207	27.365	53.61
06-12-2004	27	27	27	27	5000	27.24	26.17	26.193	27.335	44.66
07-12-2004	28	28	27	27	215500	27.26	26.22	26.18	27.305	44.66
08-12-2004	27	28	27	27	165000	27.28	26.26	26.16	27.28	44.66
09-12-2004	27	27	26	27	190500	27.3	26.34	26.147	27.25	44.66
10-12-2004	27	27	27	27	25000	27.34	26.38	26.133	27.22	44.66
13-12-2004	27	27	26	26	15000	27.34	26.42	26.113	27.185	35.96
14-12-2004	26	26	26	26	150000	27.32	26.46	26.1	27.15	35.96
15-12-2004	26	27	26	26	249000	27.28	26.5	26.08	27.12	35.96
16-12-2004	26	28	26	27	2403000	27.28	26.56	26.067	27.095	48.49
17-12-2004	27	27	27	27	236000	27.3	26.6	26.06	27.065	48.49
20-12-2004	27	27	27	27	13000	27.3	26.64	26.047	27.035	48.49
21-12-2004	27	27	27	27	85000	27.32	26.69	26.04	27.01	48.49
22-12-2004	27	27	26	27	300000	27.32	26.74	26.033	26.985	48.49
23-12-2004	27	27	27	27	1000	27.32	26.79	26.027	26.955	48.49
27-12-2004	27	27	26	27	162500	27.32	26.84	26.02	26.925	48.49
28-12-2004	27	27	26	27	664000	27.32	26.89	26.013	26.895	48.49
29-12-2004	27	28	27	27	346000	27.32	26.94	26.007	26.865	48.49
30-12-2004	28	28	26	26	145000	27.32	26.96	25.993	26.83	35.11
03-01-2005	27	27	26	27	165000	27.32	26.99	25.987	26.8	49.98
04-01-2005	27	28	27	28	193000	27.3	27	25.987	26.775	59.88
05-01-2005	28	28	27	27	739000	27.28	27.02	25.987	26.75	49.36
06-01-2005	28	29	28	28	3353000	27.28	27.06	25.987	26.73	57.42
07-01-2005	28	28	28	28	577500	27.3	27.1	25.987	26.715	57.42
10-01-2005	28	28	28	28	5000	27.32	27.15	25.987	26.71	57.42
11-01-2005	28	28	27	27	152500	27.32	27.18	25.98	26.7	47.90
13-01-2005	28	28	27	27	115000	27.32	27.22	25.973	26.69	47.90
14-01-2005	28	28	27	27	25000	27.34	27.25	25.967	26.68	47.90
17-01-2005	27	28	27	28	325000	27.38	27.21	25.967	26.68	56.83
18-01-2005	27	28	27	27	85000	27.34	27.18	25.96	26.675	47.97
19-01-2005	27	28	27	28	601500	27.34	27.17	25.96	26.67	55.45
20-01-2005	28	29	28	28	620500	27.34	27.18	25.967	26.67	55.45
24-01-2005	28	28	28	28	170000	27.36	27.17	25.973	26.665	55.45
25-01-2005	28	28	27	28	455000	27.38	27.17	25.987	26.66	55.45
26-01-2005	28	29	28	28	457000	27.38	27.17	26	26.655	55.45
27-01-2005	28	28	28	28	646500	27.4	27.18	26.013	26.645	55.45
28-01-2005	28	28	28	28	190000	27.42	27.18	26.027	26.64	55.45
01-02-2005	27	28	27	28	196000	27.42	27.19	26.06	26.635	55.45
02-02-2005	28	28	28	28	12000	27.42	27.2	26.093	26.63	55.45
03-02-2005	27	28	27	27	176000	27.4	27.2	26.113	26.61	43.32
04-02-2005	27	28	27	27	315500	27.38	27.2	26.14	26.59	43.32
07-02-2005	27	28	27	27	660000	27.36	27.19	26.167	26.57	43.32
08-02-2005	28	28	28	28	84500	27.36	27.2	26.213	26.56	55.49
11-02-2005	28	28	27	27	50500	27.34	27.19	26.253	26.54	45.07
15-02-2005	28	28	28	28	152500	27.34	27.2	26.3	26.53	54.31
16-02-2005	28	28	28	28	85000	27.34	27.21	26.347	26.52	54.31
17-02-2005	28	28	27	27	170000	27.32	27.22	26.367	26.51	45.44
18-02-2005	28	28	28	28	665000	27.34	27.23	26.407	26.51	53.60
21-02-2005	28	38	28	38	24289500	27.54	27.34	26.513	26.555	82.22
22-02-2005	41	49	39	43	44818500	27.84	27.51	26.653	26.62	86.65
23-02-2005	43	47	43	44	17972000	28.16	27.69	26.8	26.695	87.34
24-02-2005	44	46	42	42	4537000	28.46	27.85	26.933	26.76	78.70
25-02-2005	44	45	41	43	9359500	28.78	28.02	27.073	26.83	79.77
28-02-2005	43	44	42	43	1995500	29.1	28.19	27.207	26.895	79.77
01-03-2005	43	45	42	42	3094500	29.4	28.35	27.36	26.96	75.35
02-03-2005	43	43	40	40	2683500	29.66	28.5	27.473	27.015	67.32
03-03-2005	40	41	40	40	1221500	29.94	28.64	27.593	27.07	67.32
04-03-2005	40	42	40	40	1924000	30.22	28.77	27.713	27.13	67.32
07-03-2005	41	41	40	40	283500	30.5	28.89	27.833	27.185	67.32
08-03-2005	40	42	40	40	4068500	30.76	29.02	27.96	27.24	67.32
09-03-2005	41	43	41	42	2015500	31.06	29.18	28.087	27.31	71.69
10-03-2005	42	45	42	43	4501500	31.38	29.34	28.22	27.38	73.59
14-03-2005	42	42	42	42	149500	31.68	29.5	28.353	27.45	68.63
15-03-2005	43	53	43	51	40367500	32.16	29.74	28.547	27.565	81.03
17-03-2005	51	56	49	55	27907500	32.72	30.02	28.767	27.7	84.05
18-03-2005	55	60	55	55	20077500	33.28	30.3	28.987	27.835	84.05
21-03-2005	56	56	50	50	4322500	33.74	30.53	29.173	27.945	68.30
22-03-2005	51	54	47	53	8326500	34.26	30.79	29.38	28.07	71.72
23-03-2005	54	54	52	52	2692500	34.78	31.05	29.567	28.19	69.04
24-03-2005	52	52	48	50	2021500	35.24	31.28	29.74	28.3	63.90
28-03-2005	50	51	47	47	1955500	35.62	31.46	29.873	28.395	57.05
29-03-2005	47	47	43	45	3179500	35.98	31.63	30.007	28.485	52.97
30-03-2005	44	47	44	44	1179500	36.3	31.79	30.14	28.565	51.00
31-03-2005	44	44	43	43	1424500	36.6	31.95	30.267	28.64	49.04
01-04-2005	43	46	43	46	1488000	36.96	32.14	30.42	28.73	54.67
04-04-2005	46	46	45	46	731500	37.34	32.33	30.567	28.82	54.67
05-04-2005	45	45	45	45	644500	37.7	32.51	30.713	28.905	52.43
06-04-2005	45	45	45	45	1010500	38.06	32.7	30.853	28.99	52.43
07-04-2005	45	45	45	45	1195000	38.4	32.89	30.94	29.075	52.43
08-04-2005	45	45	45	45	175000	38.76	33.05	31.04	29.16	52.43
11-04-2005	44	45	44	45	200000	39.1	33.22	31.147	29.245	52.43
12-04-2005	45	46	45	46	962500	39.46	33.4	31.273	29.34	55.09
13-04-2005	45	49	45	47	2439000	39.84	33.6	31.393	29.44	57.65
14-04-2005	48	48	46	46	386000	40.2	33.79	31.513	29.54	54.32
15-04-2005	46	46	45	45	72500	40.54	33.96	31.627	29.635	51.14
18-04-2005	44	44	43	43	825000	40.84	34.12	31.733	29.72	45.42
19-04-2005	42	43	42	42	95500	41.12	34.27	31.827	29.8	42.84
20-04-2005	42	43	42	42	126500	41.4	34.41	31.927	29.895	42.84
21-04-2005	42	43	39	41	1176500	41.66	34.54	32.02	29.985	40.19
25-04-2005	39	39	35	38	25000	41.88	34.64	32.093	30.055	33.50
26-04-2005	37	39	37	39	106000	42.12	34.75	32.173	30.135	37.25
27-04-2005	39	39	39	39	79000	42.36	34.86	32.247	30.215	37.25
28-04-2005	39	39	38	39	490000	42.58	34.97	32.327	30.305	37.25
29-04-2005	39	39	39	39	778000	42.82	35.08	32.4	30.395	37.25
02-05-2005	39	41	39	41	882500	43.08	35.21	32.493	30.495	45.52
03-05-2005	40	42	39	39	9930000	43.3	35.32	32.573	30.585	39.86
04-05-2005	40	40	39	40	581000	43.56	35.44	32.667	30.665	43.63
06-05-2005	40	41	40	40	1258500	43.8	35.57	32.753	30.755	43.63
09-05-2005	41	43	41	42	3519000	43.88	35.71	32.853	30.855	50.79
10-05-2005	42	46	42	44	16588000	43.9	35.87	32.973	30.965	56.71
11-05-2005	44	45	43	43	2875000	43.88	36.02	33.087	31.07	53.26
12-05-2005	44	44	44	44	1677000	43.92	36.19	33.207	31.18	56.13
13-05-2005	43	44	43	43	135000	43.92	36.35	33.32	31.285	52.65
16-05-2005	43	43	42	42	421000	43.9	36.5	33.427	31.38	49.35
17-05-2005	42	42	41	42	520000	43.9	36.65	33.533	31.495	49.35
18-05-2005	41	42	41	41	107500	43.92	36.79	33.64	31.585	46.00
19-05-2005	41	41	41	41	191500	43.94	36.94	33.74	31.68	46.00
20-05-2005	41	41	41	41	145500	43.96	37.09	33.833	31.775	46.00
25-05-2005	40	41	40	40	250000	43.96	37.23	33.913	31.865	42.41
26-05-2005	39	40	39	40	145000	43.96	37.36	34	31.96	42.41
27-05-2005	40	41	40	41	707500	43.94	37.5	34.1	32.05	47.19
30-05-2005	40	42	40	40	438000	43.88	37.63	34.187	32.135	43.32
31-05-2005	41	42	41	42	1419500	43.88	37.78	34.293	32.235	51.83
01-06-2005	42	42	41	41	245500	43.68	37.92	34.387	32.33	47.95
02-06-2005	41	41	41	41	103500	43.4	38.06	34.48	32.425	47.95
03-06-2005	40	41	40	41	999000	43.12	38.2	34.573	32.52	47.95
06-06-2005	40	40	40	40	312500	42.92	38.33	34.66	32.61	43.86
07-06-2005	40	40	40	40	157500	42.66	38.46	34.747	32.7	43.86
08-06-2005	40	41	40	40	452500	42.42	38.6	34.84	32.78	43.86
09-06-2005	41	41	41	41	40000	42.24	38.74	34.933	32.865	49.27
13-06-2005	41	42	41	41	1740000	42.12	38.87	35.013	32.935	49.27
14-06-2005	41	41	41	41	187500	42.04	39.01	35.1	33.015	49.27
15-06-2005	41	41	41	41	310000	41.98	39.14	35.187	33.1	49.27
16-06-2005	40	40	40	40	177500	41.92	39.26	35.273	33.18	43.61
17-06-2005	40	40	40	40	530000	41.8	39.38	35.36	33.265	43.61
20-06-2005	40	40	40	40	382500	41.68	39.51	35.447	33.345	43.61
21-06-2005	40	40	39	39	410000	41.56	39.63	35.527	33.425	38.14
23-06-2005	39	39	39	39	140000	41.44	39.75	35.613	33.5	38.14
24-06-2005	39	39	39	39	31000	41.32	39.86	35.7	33.535	38.14
27-06-2005	39	39	39	39	30000	41.2	39.98	35.767	33.58	38.14
28-06-2005	38	38	38	38	45000	41.06	40.08	35.833	33.625	32.64
29-06-2005	38	38	38	38	120500	40.9	40.18	35.9	33.68	32.64
30-06-2005	38	40	38	38	857000	40.72	40.28	35.973	33.725	32.64
01-07-2005	38	38	38	38	195000	40.56	40.38	36.047	33.775	32.64
04-07-2005	38	38	37	37	128500	40.4	40.47	36.107	33.82	27.33
05-07-2005	37	37	37	37	269000	40.28	40.56	36.173	33.87	27.33
06-07-2005	37	37	37	37	205000	40.18	40.65	36.24	33.915	27.33
07-07-2005	37	37	36	36	402500	40.06	40.73	36.293	33.96	22.72
11-07-2005	36	37	36	36	180000	39.96	40.81	36.347	34.005	22.72
12-07-2005	36	37	36	36	177500	39.92	40.9	36.4	34.05	22.72
13-07-2005	37	37	37	37	20500	39.88	41	36.46	34.1	36.17
14-07-2005	37	38	37	38	510000	39.86	41.11	36.527	34.15	46.25
15-07-2005	38	38	37	37	145000	39.82	41.2	36.587	34.2	39.53
18-07-2005	36	36	36	36	65000	39.76	41.29	36.64	34.24	34.18
19-07-2005	35	36	35	36	32500	39.66	41.37	36.693	34.285	34.18
20-07-2005	36	36	36	36	35000	39.6	41.45	36.747	34.33	34.18
21-07-2005	35	37	35	36	317500	39.52	41.54	36.8	34.38	34.18
22-07-2005	36	36	36	36	165500	39.44	41.62	36.86	34.425	34.18
26-07-2005	36	37	36	36	405000	39.32	41.6	36.913	34.47	34.18
27-07-2005	36	36	36	36	110000	39.16	41.53	36.967	34.52	34.18
28-07-2005	36	36	36	36	82500	39.02	41.45	37.02	34.57	34.18
29-07-2005	37	37	36	36	397500	38.86	41.39	37.08	34.62	34.18
01-08-2005	36	36	36	36	87500	38.72	41.32	37.14	34.67	34.18
02-08-2005	37	37	36	36	69500	38.6	41.25	37.2	34.72	34.18
03-08-2005	37	41	37	39	7264500	38.54	41.22	37.28	34.785	65.67
04-08-2005	38	39	37	38	609000	38.48	41.2	37.353	34.85	56.05
05-08-2005	38	39	38	38	285000	38.42	41.18	37.433	34.91	56.05
08-08-2005	39	39	38	38	238500	38.36	41.16	37.513	34.965	56.05
09-08-2005	39	40	39	39	2596500	38.34	41.15	37.6	35.02	62.85
10-08-2005	39	39	38	38	626000	38.3	41.13	37.673	35.075	53.87
11-08-2005	38	38	37	38	223000	38.24	41.09	37.747	35.135	53.87
12-08-2005	37	37	37	37	597500	38.18	41.03	37.813	35.185	46.21
15-08-2005	36	36	35	36	565000	38.06	40.97	37.873	35.235	40.08
16-08-2005	36	36	35	35	183500	37.94	40.81	37.927	35.275	35.07
18-08-2005	34	34	34	34	310000	37.8	40.6	37.973	35.31	30.91
19-08-2005	34	34	32	32	454000	37.62	40.37	38.007	35.335	24.61
22-08-2005	32	32	32	32	67500	37.46	40.19	38.04	35.36	24.61
23-08-2005	32	32	31	31	561000	37.28	39.97	38.067	35.38	22.01
24-08-2005	29	29	28	28	663500	37.04	39.73	38.08	35.39	16.41
25-08-2005	28	29	28	29	269500	36.8	39.52	38.093	35.4	23.41
26-08-2005	29	29	29	29	195000	36.56	39.34	38.1	35.4	23.41
29-08-2005	29	29	26	26	1232500	36.26	39.15	38.093	35.39	18.13
30-08-2005	26	28	26	28	486000	36	38.99	38.093	35.39	29.54
31-08-2005	29	30	28	29	1293000	35.78	38.85	38.1	35.4	34.45
01-09-2005	29	29	29	29	526000	35.56	38.68	38.107	35.41	34.45
05-09-2005	30	30	30	30	266000	35.36	38.52	38.127	35.425	39.36
06-09-2005	30	30	30	30	46000	35.18	38.37	38.147	35.44	39.36
07-09-2005	30	30	30	30	242500	35	38.22	38.167	35.46	39.36
08-09-2005	30	31	30	31	621500	34.84	38.08	38.187	35.485	44.55
09-09-2005	31	33	31	33	325000	34.72	37.96	38.227	35.505	53.17
12-09-2005	31	31	31	31	12500	34.58	37.82	38.247	35.52	45.54
13-09-2005	31	32	31	32	294000	34.46	37.68	38.273	35.54	49.45
14-09-2005	30	32	30	31	140500	34.32	37.52	38.293	35.56	45.90
15-09-2005	31	32	31	32	324500	34.2	37.38	38.32	35.585	49.78
16-09-2005	32	33	32	32	516000	34.1	37.25	38.347	35.605	49.78
19-09-2005	32	33	32	33	62500	34.02	37.15	38.38	35.635	53.64
20-09-2005	32	33	32	32	142500	33.92	37.05	38.407	35.66	49.54
21-09-2005	31	31	31	31	742500	33.82	36.94	38.427	35.675	45.78
22-09-2005	32	32	31	31	105500	33.72	36.84	38.447	35.69	45.78
23-09-2005	30	31	30	30	110500	33.6	36.76	38.467	35.7	42.07
26-09-2005	31	31	30	30	119000	33.46	36.67	38.487	35.71	42.07
27-09-2005	31	31	30	31	306500	33.32	36.59	38.513	35.725	47.04
28-09-2005	30	31	30	30	209000	33.18	36.5	38.527	35.735	43.06
29-09-2005	30	30	30	30	7500	33.06	36.41	38.547	35.745	43.06
30-09-2005	31	31	31	31	40500	32.96	36.31	38.567	35.76	48.15
03-10-2005	31	32	31	32	650000	32.88	36.24	38.593	35.78	52.70
04-10-2005	31	32	31	32	100500	32.8	36.16	38.627	35.8	52.70
07-10-2005	31	31	31	31	2500	32.7	36.07	38.647	35.82	47.83
10-10-2005	32	33	31	33	37500	32.64	35.98	38.613	35.845	56.49
11-10-2005	34	34	32	32	178500	32.56	35.86	38.54	35.865	51.86
12-10-2005	32	32	32	32	202000	32.48	35.75	38.46	35.885	51.86
13-10-2005	32	32	32	32	86000	32.4	35.63	38.393	35.91	51.86
14-10-2005	32	32	32	32	90500	32.32	35.52	38.32	35.935	51.86
17-10-2005	32	32	32	32	100000	32.24	35.42	38.247	35.96	51.86
18-10-2005	32	33	32	33	254500	32.12	35.33	38.187	35.99	56.97
19-10-2005	33	33	32	33	165500	32.02	35.25	38.14	36.02	56.97
20-10-2005	32	32	32	32	85000	31.9	35.16	38.087	36.05	50.72
21-10-2005	32	35	32	34	1113000	31.82	35.09	38.047	36.09	60.14
24-10-2005	34	34	34	34	83500	31.72	35.03	38.007	36.13	60.14
25-10-2005	34	34	33	34	584500	31.64	34.97	37.967	36.165	60.14
26-10-2005	34	34	34	34	150000	31.56	34.9	37.913	36.2	60.14
27-10-2005	34	34	34	34	276000	31.5	34.84	37.853	36.235	60.14
28-10-2005	34	34	34	34	371500	31.46	34.76	37.8	36.27	60.14
31-10-2005	34	34	34	34	2500	31.44	34.69	37.687	36.305	60.14
01-11-2005	33	33	33	33	10000	31.42	34.61	37.54	36.335	51.82
09-11-2005	32	32	32	32	135000	31.42	34.52	37.387	36.36	45.10
14-11-2005	31	32	31	32	10500	31.42	34.44	37.267	36.385	45.10
15-11-2005	30	31	30	31	40000	31.42	34.35	37.12	36.405	39.21
17-11-2005	29	29	29	29	1000	31.44	34.24	36.967	36.42	30.60
18-11-2005	30	30	28	28	1347000	31.42	34.11	36.82	36.425	27.36
21-11-2005	28	28	28	28	40000	31.4	33.98	36.693	36.425	27.36
22-11-2005	29	29	28	28	175000	31.44	33.85	36.58	36.43	27.36
23-11-2005	28	28	28	28	1500	31.44	33.72	36.473	36.43	27.36
24-11-2005	28	29	28	29	160000	31.44	33.61	36.38	36.435	36.41
25-11-2005	28	28	28	28	90000	31.42	33.49	36.26	36.435	32.10
28-11-2005	28	29	28	28	27500	31.38	33.37	36.14	36.44	32.10
29-11-2005	28	28	28	28	100000	31.34	33.26	36.027	36.445	32.10
30-11-2005	28	28	28	28	10000	31.3	33.15	35.913	36.45	32.10
01-12-2005	28	28	28	28	201500	31.24	33.04	35.8	36.45	32.10
05-12-2005	28	29	28	28	118500	31.14	32.93	35.687	36.455	32.10
06-12-2005	28	28	28	28	10000	31.08	32.83	35.573	36.455	32.10
07-12-2005	28	29	28	29	234500	31.02	32.74	35.46	36.46	43.36
08-12-2005	29	29	29	29	359500	30.98	32.65	35.34	36.465	43.36
09-12-2005	30	30	29	29	345000	30.92	32.56	35.227	36.47	43.36
12-12-2005	30	31	30	30	327500	30.88	32.49	35.127	36.48	53.07
13-12-2005	31	31	30	30	118500	30.82	32.42	35.04	36.49	53.07
14-12-2005	30	30	29	29	477500	30.76	32.34	34.953	36.495	44.27
15-12-2005	30	30	29	29	172500	30.72	32.27	34.867	36.5	44.27
16-12-2005	29	29	29	29	6500	30.68	32.2	34.787	36.505	44.27
19-12-2005	29	29	29	29	297500	30.66	32.13	34.727	36.515	44.27
20-12-2005	29	31	29	30	673000	30.66	32.06	34.667	36.53	54.43
21-12-2005	29	29	29	29	20000	30.62	31.97	34.6	36.54	45.50
22-12-2005	30	30	30	30	45000	30.62	31.9	34.54	36.55	53.69
23-12-2005	30	30	30	30	60000	30.62	31.84	34.48	36.565	53.69
27-12-2005	31	31	31	31	134000	30.62	31.79	34.413	36.58	60.56
28-12-2005	31	31	31	31	75500	30.6	31.74	34.36	36.595	60.56
29-12-2005	32	32	30	30	234000	30.56	31.68	34.293	36.61	51.67
03-01-2006	30	30	30	30	20000	30.54	31.62	34.227	36.62	51.67
05-01-2006	31	32	31	31	62500	30.5	31.57	34.153	36.585	58.70
06-01-2006	31	33	31	33	59000	30.52	31.54	34.08	36.535	68.56
09-01-2006	32	36	32	34	3684500	30.56	31.52	34.02	36.485	72.14
11-01-2006	34	36	34	35	2081000	30.62	31.51	33.96	36.45	75.18
12-01-2006	35	35	35	35	279500	30.68	31.5	33.907	36.41	75.18
13-01-2006	35	37	35	36	799500	30.76	31.5	33.867	36.375	77.97
16-01-2006	36	37	36	36	2234000	30.82	31.47	33.827	36.345	77.97
17-01-2006	36	36	35	35	1257500	30.86	31.44	33.787	36.32	68.98
18-01-2006	35	35	35	35	87500	30.92	31.41	33.747	36.295	68.98
19-01-2006	36	37	36	36	226500	30.96	31.39	33.713	36.275	72.64
20-01-2006	37	37	36	37	80000	31.02	31.37	33.693	36.26	75.72
23-01-2006	35	36	35	36	49000	31.06	31.35	33.667	36.24	67.52
24-01-2006	35	36	35	35	104000	31.08	31.32	33.627	36.205	60.47
25-01-2006	35	35	35	35	102500	31.1	31.3	33.593	36.165	60.47
26-01-2006	35	35	35	35	96000	31.12	31.29	33.547	36.13	60.47
27-01-2006	34	34	34	34	46000	31.12	31.28	33.5	36.045	53.50
30-01-2006	35	35	34	34	15500	31.14	31.28	33.453	35.94	53.50
01-02-2006	35	35	35	35	22500	31.2	31.31	33.413	35.84	58.98
06-02-2006	35	35	35	35	454000	31.26	31.34	33.38	35.765	58.98
07-02-2006	35	35	34	35	295000	31.34	31.38	33.347	35.675	58.98
08-02-2006	34	35	34	35	870500	31.46	31.45	33.313	35.59	58.98
09-02-2006	35	36	35	36	983000	31.62	31.52	33.28	35.52	64.60
10-02-2006	37	37	36	36	2187500	31.78	31.59	33.247	35.465	64.60
13-02-2006	36	36	35	35	142500	31.92	31.68	33.207	35.415	55.75
14-02-2006	35	35	35	35	85000	32.06	31.75	33.167	35.37	55.75
15-02-2006	35	35	35	35	127500	32.18	31.81	33.133	35.33	55.75
16-02-2006	35	35	35	35	137500	32.32	31.87	33.1	35.275	55.75
17-02-2006	34	34	34	34	150000	32.44	31.91	33.06	35.215	47.07
20-02-2006	34	34	34	34	145000	32.56	31.95	33.027	35.16	47.07
21-02-2006	34	34	34	34	85000	32.68	31.99	32.993	35.105	47.07
22-02-2006	34	36	34	35	1140000	32.82	32.03	32.967	35.055	55.68
23-02-2006	35	35	35	35	25000	32.96	32.05	32.94	35.005	55.68
24-02-2006	35	35	35	35	202000	33.1	32.09	32.92	34.955	55.68
27-02-2006	36	36	36	36	500	33.24	32.13	32.907	34.905	63.17
28-02-2006	34	35	34	35	141000	33.36	32.17	32.887	34.845	53.45
01-03-2006	34	35	34	35	536500	33.48	32.2	32.867	34.79	53.45
03-03-2006	35	35	35	35	190500	33.58	32.23	32.853	34.74	53.45
06-03-2006	35	35	34	34	90500	33.66	32.24	32.833	34.695	44.83
07-03-2006	35	35	34	34	44500	33.76	32.26	32.813	34.655	44.83
08-03-2006	34	35	34	35	72500	33.88	32.3	32.807	34.62	53.52
09-03-2006	34	34	34	34	15500	33.98	32.33	32.793	34.585	45.76
13-03-2006	35	35	34	34	25000	34.08	32.37	32.78	34.565	45.76
14-03-2006	34	34	34	34	302500	34.16	32.41	32.76	34.54	45.76
16-03-2006	35	36	35	35	1628500	34.28	32.45	32.74	34.52	54.08
17-03-2006	35	35	35	35	87500	34.38	32.5	32.727	34.5	54.08
20-03-2006	34	35	34	35	28000	34.48	32.55	32.72	34.48	54.08
21-03-2006	35	35	35	35	25000	34.56	32.59	32.713	34.45	54.08
22-03-2006	34	35	34	35	235000	34.64	32.62	32.707	34.43	54.08
23-03-2006	35	35	35	35	138000	34.74	32.65	32.7	34.405	54.08
24-03-2006	34	35	34	35	160000	34.84	32.69	32.693	34.38	54.08
28-03-2006	34	35	34	35	104000	34.92	32.71	32.687	34.345	54.08
29-03-2006	35	36	35	35	1266500	34.96	32.74	32.68	34.3	54.08
03-04-2006	35	36	35	35	210000	34.98	32.77	32.673	34.26	54.08
04-04-2006	35	35	35	35	96500	34.98	32.8	32.667	34.215	54.08
05-04-2006	35	36	35	35	495000	34.98	32.83	32.66	34.175	54.08
06-04-2006	36	39	36	39	5092000	35.04	32.9	32.68	34.16	81.58
07-04-2006	39	39	38	38	691000	35.08	32.95	32.673	34.14	70.25
11-04-2006	38	38	38	38	410000	35.14	33	32.673	34.125	70.25
12-04-2006	38	39	38	38	702000	35.2	33.06	32.673	34.11	70.25
13-04-2006	38	39	37	38	502000	35.24	33.1	32.673	34.095	70.25
17-04-2006	39	40	38	39	638500	35.28	33.15	32.673	34.09	74.93
18-04-2006	39	40	39	39	342500	35.34	33.2	32.68	34.085	74.93
19-04-2006	39	40	39	39	822500	35.42	33.25	32.687	34.075	74.93
20-04-2006	39	40	39	39	575000	35.5	33.3	32.7	34.07	74.93
21-04-2006	39	39	39	39	157500	35.58	33.35	32.72	34.055	74.93
24-04-2006	38	39	38	39	221000	35.68	33.4	32.747	34.045	74.93
25-04-2006	39	40	39	40	731000	35.8	33.47	32.787	34.04	79.88
26-04-2006	40	42	40	41	725500	35.92	33.56	32.847	34.04	83.40
27-04-2006	42	42	40	40	600000	36.02	33.64	32.9	34.04	70.17
28-04-2006	41	45	41	44	4053000	36.2	33.77	32.987	34.06	82.28
01-05-2006	43	46	42	45	3730000	36.4	33.93	33.1	34.085	84.03
02-05-2006	45	45	43	43	1623500	36.54	34.08	33.193	34.095	69.32
03-05-2006	43	44	43	44	264000	36.7	34.24	33.293	34.11	71.96
04-05-2006	44	44	44	44	332500	36.88	34.4	33.413	34.125	71.96
05-05-2006	45	45	44	44	293000	37.06	34.56	33.52	34.14	71.96
08-05-2006	43	43	43	43	510000	37.22	34.7	33.613	34.155	64.97
09-05-2006	43	43	42	42	197500	37.36	34.84	33.7	34.165	58.82
10-05-2006	42	42	41	41	216000	37.5	34.97	33.773	34.17	53.37
11-05-2006	40	41	39	40	135000	37.62	35.09	33.84	34.175	48.53
12-05-2006	39	39	38	38	235000	37.7	35.19	33.893	34.17	40.61
15-05-2006	38	39	36	37	713500	37.74	35.28	33.933	34.16	37.32
16-05-2006	37	37	35	37	182500	37.78	35.37	33.96	34.15	37.32
17-05-2006	38	40	38	38	83000	37.84	35.47	34.007	34.15	42.70
18-05-2006	37	37	36	36	115000	37.84	35.54	34.033	34.14	36.04
19-05-2006	37	37	36	36	190000	37.86	35.61	34.067	34.13	36.04
22-05-2006	35	35	35	35	15000	37.86	35.67	34.087	34.115	33.06
23-05-2006	35	36	35	36	11000	37.88	35.73	34.113	34.11	38.54
24-05-2006	35	35	34	34	550000	37.88	35.77	34.12	34.095	32.76
29-05-2006	35	35	35	35	15000	37.9	35.83	34.14	34.085	37.79
30-05-2006	36	36	36	36	87500	37.92	35.9	34.173	34.085	42.42
31-05-2006	35	35	35	35	157500	37.94	35.96	34.2	34.08	39.27
01-06-2006	35	35	34	34	247500	37.94	36.01	34.227	34.07	36.36
02-06-2006	34	34	34	34	250000	37.94	36.05	34.253	34.055	36.36
06-06-2006	34	34	32	32	159000	37.88	36.08	34.26	34.025	31.03
09-06-2006	32	32	32	32	12500	37.82	36.1	34.273	34	31.03
13-06-2006	32	32	31	32	1325000	37.76	36.12	34.287	33.98	31.03
14-06-2006	31	31	30	30	1521000	37.66	36.11	34.28	33.95	26.23
15-06-2006	30	30	30	30	345000	37.56	36.1	34.267	33.92	26.23
16-06-2006	31	32	31	32	437000	37.5	36.12	34.267	33.9	37.45
21-06-2006	32	32	31	32	1572000	37.44	36.14	34.273	33.88	37.45
22-06-2006	31	32	31	31	347500	37.36	36.14	34.26	33.855	34.42
26-06-2006	31	31	31	31	250000	37.28	36.12	34.253	33.83	34.42
27-06-2006	32	34	32	33	528000	37.24	36.11	34.26	33.815	44.80
28-06-2006	33	33	33	33	2500	37.2	36.09	34.267	33.8	44.80
30-06-2006	32	32	32	32	5000	37.14	36.06	34.267	33.78	41.03
03-07-2006	32	33	32	33	13500	37.02	36.03	34.273	33.765	45.93
04-07-2006	33	33	33	33	180000	36.92	36	34.273	33.735	45.93
05-07-2006	32	32	32	32	25000	36.8	35.97	34.267	33.705	41.89
06-07-2006	33	34	33	34	180500	36.72	35.96	34.28	33.685	51.14
07-07-2006	34	34	34	34	200000	36.64	35.94	34.28	33.665	51.14
10-07-2006	33	33	32	32	17000	36.5	35.89	34.267	33.63	43.17
11-07-2006	32	32	32	32	10500	36.36	35.85	34.253	33.6	43.17
13-07-2006	31	33	31	33	160500	36.24	35.83	34.247	33.575	47.88
14-07-2006	31	33	31	33	5500	36.12	35.81	34.24	33.555	47.88
17-07-2006	32	32	32	32	971500	35.98	35.78	34.227	33.535	43.68
18-07-2006	31	31	31	31	12500	35.82	35.75	34.207	33.515	39.92
19-07-2006	32	32	32	32	225000	35.66	35.73	34.2	33.505	45.02
20-07-2006	32	32	32	32	300000	35.48	35.7	34.2	33.505	45.02
26-07-2006	32	32	32	32	250000	35.32	35.67	34.2	33.505	45.02
27-07-2006	32	32	32	32	560000	35.08	35.64	34.207	33.51	45.02
31-07-2006	32	33	32	32	1107000	34.82	35.61	34.227	33.53	45.02
01-08-2006	32	32	32	32	25000	34.6	35.57	34.253	33.545	45.02
02-08-2006	33	34	33	33	2237500	34.38	35.54	34.287	33.565	51.46
03-08-2006	33	34	33	34	1640500	34.18	35.53	34.327	33.605	56.89
04-08-2006	34	34	34	34	50000	33.98	35.52	34.367	33.635	56.89
07-08-2006	34	36	34	35	787500	33.82	35.52	34.407	33.665	61.85
08-08-2006	35	35	34	34	115000	33.66	35.51	34.447	33.69	55.04
09-08-2006	34	35	34	35	277500	33.54	35.52	34.493	33.715	59.80
10-08-2006	34	34	34	34	72500	33.42	35.52	34.533	33.735	53.67
11-08-2006	34	34	34	34	15000	33.34	35.52	34.573	33.755	53.67
16-08-2006	32	32	32	32	10000	33.24	35.49	34.6	33.76	43.37
22-08-2006	32	33	31	33	42500	33.16	35.47	34.633	33.76	48.67
24-08-2006	33	33	33	33	10000	33.06	35.45	34.667	33.77	48.67
25-08-2006	33	34	33	34	387500	33.02	35.43	34.7	33.78	53.71
28-08-2006	32	33	32	33	52500	32.96	35.41	34.727	33.79	48.58
29-08-2006	33	33	33	33	12500	32.92	35.39	34.753	33.795	48.58
30-08-2006	32	33	32	33	143500	32.86	35.37	34.773	33.8	48.58
31-08-2006	33	35	33	34	348500	32.86	35.37	34.8	33.805	54.06
01-09-2006	33	34	33	34	35000	32.84	35.37	34.833	33.815	54.06
04-09-2006	33	33	33	33	73000	32.78	35.35	34.86	33.825	48.11
05-09-2006	33	35	33	35	532000	32.78	35.36	34.9	33.845	58.05
06-09-2006	35	37	34	37	522500	32.84	35.39	34.953	33.88	65.22
07-09-2006	37	37	36	36	367500	32.88	35.41	34.993	33.91	59.72
08-09-2006	36	38	36	37	934500	32.98	35.43	35.047	33.94	63.08
11-09-2006	36	36	36	36	52500	33.06	35.44	35.087	33.97	57.89
12-09-2006	35	35	35	35	3000	33.12	35.44	35.12	33.995	53.18
13-09-2006	36	37	36	37	253500	33.26	35.46	35.16	34.025	60.16
18-09-2006	36	37	36	37	50000	33.4	35.48	35.2	34.05	60.16
19-09-2006	37	39	37	38	662500	33.52	35.51	35.253	34.08	63.33
20-09-2006	38	42	38	41	4932500	33.7	35.57	35.327	34.13	70.83
21-09-2006	41	41	40	41	31500	33.9	35.63	35.393	34.17	70.83
22-09-2006	40	40	39	39	79000	34.06	35.67	35.433	34.205	61.16
25-09-2006	40	40	39	39	14000	34.18	35.71	35.467	34.24	61.16
26-09-2006	39	40	38	39	231500	34.3	35.75	35.493	34.275	61.16
27-09-2006	39	40	39	40	306500	34.46	35.8	35.527	34.315	64.21
28-09-2006	40	41	39	39	40000	34.58	35.8	35.547	34.35	59.20
29-09-2006	40	40	39	40	51500	34.72	35.82	35.573	34.385	62.36
02-10-2006	39	40	39	40	10500	34.88	35.84	35.607	34.42	62.36
03-10-2006	40	41	40	40	180500	35	35.86	35.64	34.46	62.36
04-10-2006	40	41	40	40	324500	35.12	35.88	35.667	34.49	62.36
05-10-2006	40	42	40	41	1237500	35.3	35.9	35.693	34.525	65.92
06-10-2006	42	42	41	42	777500	35.5	35.93	35.733	34.565	69.06
09-10-2006	42	42	42	42	191500	35.68	35.96	35.78	34.605	69.06
10-10-2006	42	44	42	43	1471500	35.88	36	35.833	34.65	72.05
11-10-2006	43	44	42	43	456000	36.1	36.04	35.887	34.695	72.05
12-10-2006	42	42	42	42	221500	36.32	36.07	35.94	34.735	64.79
13-10-2006	43	44	43	43	331000	36.54	36.1	36	34.785	68.24
16-10-2006	43	44	43	43	137500	36.76	36.12	36.053	34.84	68.24
17-10-2006	42	43	42	43	127500	36.98	36.15	36.107	34.895	68.24
18-10-2006	42	43	42	42	175000	37.18	36.13	36.153	34.95	60.80
19-10-2006	42	43	42	43	109500	37.4	36.11	36.207	35.02	64.92
20-10-2006	42	43	42	42	191500	37.6	36.1	36.247	35.09	58.32
30-10-2006	42	42	42	42	12000	37.78	36.08	36.287	35.16	58.32
01-11-2006	41	44	41	43	225000	37.96	36.07	36.34	35.235	62.72
02-11-2006	44	49	44	48	2936500	38.24	36.11	36.427	35.335	76.22
03-11-2006	48	52	48	50	3539500	38.54	36.18	36.527	35.44	79.43
06-11-2006	51	53	51	51	1442000	38.88	36.27	36.633	35.555	80.82
07-11-2006	51	55	50	53	5340500	39.24	36.39	36.76	35.68	83.26
08-11-2006	53	54	53	53	1134000	39.62	36.52	36.887	35.805	83.26
09-11-2006	54	55	53	54	1337500	40.02	36.68	37.02	35.935	84.41
10-11-2006	53	53	52	52	2427000	40.42	36.83	37.133	36.055	73.53
13-11-2006	50	52	50	52	296000	40.8	36.98	37.247	36.175	73.53
14-11-2006	51	52	51	52	475500	41.18	37.12	37.36	36.295	73.53
15-11-2006	52	52	50	50	1328500	41.5	37.26	37.453	36.4	63.32
16-11-2006	49	50	48	50	1534000	41.84	37.4	37.553	36.505	63.32
17-11-2006	50	51	50	50	708500	42.18	37.55	37.653	36.61	63.32
20-11-2006	50	50	49	50	198000	42.52	37.69	37.753	36.71	63.32
21-11-2006	50	58	50	58	13071500	43	37.93	37.913	36.85	79.00
22-11-2006	59	64	58	58	14573000	43.48	38.16	38.073	36.995	79.00
23-11-2006	60	61	60	60	6130500	44.02	38.4	38.24	37.15	81.32
24-11-2006	61	61	60	61	2230500	44.54	38.66	38.42	37.31	82.36
27-11-2006	61	61	59	61	1993000	45.02	38.93	38.6	37.47	82.36
28-11-2006	61	61	55	56	2556000	45.42	39.15	38.747	37.6	62.16
29-11-2006	56	56	50	54	4054000	45.76	39.37	38.873	37.725	56.22
30-11-2006	55	60	53	54	1141500	46.12	39.59	39	37.845	56.22
01-12-2006	53	56	53	56	966000	46.54	39.83	39.14	37.975	60.59
04-12-2006	56	56	54	56	772500	46.92	40.09	39.28	38.1	60.59
05-12-2006	56	56	54	55	1666500	47.28	40.34	39.413	38.22	57.28
06-12-2006	55	56	55	55	1645500	47.62	40.57	39.547	38.345	57.28
07-12-2006	55	55	54	54	402500	47.88	40.79	39.673	38.465	53.86
08-12-2006	53	53	52	53	694500	48.12	41.01	39.793	38.575	50.61
11-12-2006	53	53	53	53	10000	48.4	41.23	39.913	38.675	50.61
12-12-2006	51	56	51	55	2999000	48.72	41.45	40.047	38.78	56.67
13-12-2006	53	55	53	54	54000	49.02	41.66	40.173	38.875	53.16
14-12-2006	56	57	55	56	2375000	49.34	41.9	40.313	38.98	58.68
15-12-2006	57	59	57	57	3121500	49.7	42.14	40.433	39.085	61.14
18-12-2006	56	57	56	57	93000	50.04	42.38	40.56	39.19	61.14
19-12-2006	56	56	52	53	1602000	50.3	42.59	40.66	39.28	47.89
20-12-2006	55	56	54	56	359000	50.62	42.81	40.78	39.385	55.65
21-12-2006	58	58	56	56	1058000	50.94	43.03	40.9	39.485	55.65
22-12-2006	58	58	55	57	813500	51.26	43.28	41.02	39.585	58.07
26-12-2006	56	57	56	57	26000	51.56	43.53	41.14	39.69	58.07
27-12-2006	56	57	56	57	111000	51.86	43.77	41.26	39.8	58.07
28-12-2006	56	56	55	55	412500	52.1	43.99	41.367	39.9	51.11
02-01-2007	56	56	56	56	99000	52.36	44.23	41.48	40.005	54.08
03-01-2007	57	59	57	58	1221000	52.68	44.5	41.607	40.125	59.38
04-01-2007	59	60	57	60	1780000	53.02	44.78	41.74	40.255	63.87
05-01-2007	59	60	59	60	253000	53.36	45.06	41.867	40.38	63.87
08-01-2007	58	58	58	58	3000	53.66	45.32	41.987	40.495	56.61
09-01-2007	59	59	56	56	25500	53.94	45.56	42.067	40.6	50.44
10-01-2007	55	55	53	53	150000	54.14	45.77	42.12	40.69	42.88
11-01-2007	53	56	53	56	155500	54.42	46.01	42.207	40.79	50.82
12-01-2007	56	56	47	53	429500	54.64	46.21	42.267	40.875	44.20
15-01-2007	56	56	56	56	20000	54.9	46.43	42.347	40.98	51.06
17-01-2007	55	55	55	55	175000	55.04	46.64	42.42	41.08	48.90
19-01-2007	48	55	48	55	16000	55.14	46.84	42.5	41.18	48.90
22-01-2007	53	53	53	53	25000	55.18	47.03	42.573	41.27	44.54
25-01-2007	55	55	50	50	166500	55.12	47.18	42.633	41.35	38.93
30-01-2007	50	53	48	53	445000	55.12	47.37	42.72	41.445	46.22
31-01-2007	51	51	51	51	100000	55.06	47.54	42.807	41.53	42.57
05-02-2007	50	50	47	50	4000	55.02	47.72	42.893	41.605	40.83
06-02-2007	51	51	51	51	91000	55	47.9	42.987	41.685	43.33
07-02-2007	52	52	52	52	195000	55	48.09	43.08	41.77	45.78
08-02-2007	52	52	52	52	343000	55.04	48.27	43.187	41.85	45.78
09-02-2007	52	52	52	52	100000	55.08	48.46	43.293	41.935	45.78
12-02-2007	51	51	51	51	100000	55.1	48.64	43.4	42.015	43.43
14-02-2007	50	50	50	50	23500	55.1	48.81	43.493	42.09	41.15
15-02-2007	51	51	51	51	26000	54.96	48.98	43.607	42.175	44.30
16-02-2007	50	50	50	50	109000	54.8	49.14	43.707	42.255	41.89
19-02-2007	48	50	48	50	61500	54.6	49.31	43.8	42.33	41.89
22-02-2007	51	53	51	51	225000	54.4	49.47	43.907	42.415	45.34
23-02-2007	51	51	51	51	35000	54.2	49.61	44.02	42.5	45.34
26-02-2007	50	50	50	50	100000	54.08	49.75	44.127	42.58	42.42
28-02-2007	49	49	49	49	50000	53.98	49.87	44.24	42.65	39.67
08-03-2007	48	49	48	49	104500	53.88	50	44.353	42.72	39.67
13-03-2007	48	52	48	52	176500	53.8	50.17	44.487	42.805	50.78
14-03-2007	49	51	48	51	88000	53.7	50.31	44.627	42.885	47.63
15-03-2007	49	51	49	51	55500	53.62	50.45	44.767	42.965	47.63
16-03-2007	52	52	52	52	500	53.56	50.59	44.9	43.05	51.14
20-03-2007	52	52	50	50	83500	53.48	50.68	45.02	43.125	44.68
21-03-2007	51	51	50	50	120500	53.42	50.77	45.147	43.2	44.68
22-03-2007	51	51	50	50	21500	53.36	50.88	45.273	43.275	44.68
23-03-2007	51	51	50	50	51000	53.26	50.99	45.387	43.35	44.68
26-03-2007	52	52	51	51	96000	53.2	51.11	45.507	43.43	49.01
27-03-2007	49	52	49	52	138500	53.12	51.23	45.64	43.515	52.98
28-03-2007	51	52	51	52	98000	53.02	51.36	45.767	43.58	52.98
29-03-2007	52	54	51	54	579000	52.96	51.5	45.907	43.66	60.16
30-03-2007	55	55	52	52	196000	52.94	51.62	46.04	43.73	51.66
02-04-2007	53	54	53	53	411000	52.88	51.75	46.167	43.805	55.08
03-04-2007	53	54	53	53	125500	52.82	51.88	46.293	43.88	55.08
04-04-2007	54	55	52	52	1316000	52.72	51.99	46.427	43.945	50.91
05-04-2007	52	52	52	52	65000	52.62	52.09	46.56	44.01	50.91
09-04-2007	51	52	51	52	99500	52.52	52.19	46.687	44.075	50.91
10-04-2007	54	55	53	55	794000	52.52	52.31	46.833	44.155	61.76
11-04-2007	54	54	54	54	131000	52.48	52.42	46.98	44.23	57.22
12-04-2007	55	56	55	55	398500	52.42	52.55	47.14	44.31	60.36
13-04-2007	55	55	55	55	779500	52.32	52.67	47.293	44.385	60.36
16-04-2007	57	57	54	54	98000	52.2	52.78	47.44	44.45	55.63
17-04-2007	53	53	53	53	16500	52.1	52.88	47.58	44.515	51.29
18-04-2007	52	52	52	52	24000	52.02	52.98	47.713	44.555	47.32
19-04-2007	55	55	52	52	150000	52	53.07	47.847	44.59	47.32
20-04-2007	53	54	53	54	202500	51.96	53.19	47.993	44.645	55.34
23-04-2007	54	54	53	53	599500	51.96	53.3	48.127	44.69	51.15
24-04-2007	53	55	53	55	192000	51.94	53.42	48.267	44.745	58.00
25-04-2007	55	59	53	57	767000	51.98	53.51	48.42	44.81	63.51
26-04-2007	57	57	55	56	510000	52	53.57	48.56	44.875	59.32
27-04-2007	56	62	56	58	4583500	52.1	53.64	48.72	44.955	64.38
30-04-2007	60	63	60	62	5839500	52.34	53.73	48.9	45.06	71.91
01-05-2007	61	62	55	55	1562000	52.38	53.75	49.04	45.135	51.43
02-05-2007	56	59	56	58	538500	52.52	53.79	49.2	45.235	57.07
03-05-2007	56	60	56	56	879000	52.64	53.83	49.36	45.33	52.68
04-05-2007	56	57	54	55	539500	52.72	53.86	49.507	45.42	50.58
07-05-2007	56	56	55	56	227500	52.8	53.9	49.66	45.51	52.61
08-05-2007	57	72	56	71	27686000	53.18	54.11	49.907	45.685	71.52
09-05-2007	74	84	72	74	56133000	53.62	54.35	50.18	45.875	73.78
10-05-2007	75	77	65	66	7756000	53.92	54.51	50.4	46.03	60.11
11-05-2007	66	71	64	68	7024500	54.28	54.69	50.633	46.19	62.01
14-05-2007	70	73	69	72	11965000	54.7	54.83	50.887	46.38	65.53
15-05-2007	73	73	70	71	4110000	55.12	54.96	51.133	46.56	63.94
16-05-2007	70	75	70	71	12609000	55.54	55.07	51.387	46.735	63.94
21-05-2007	73	73	70	71	1871000	55.94	55.17	51.627	46.915	63.94
22-05-2007	71	93	71	93	116622500	56.78	55.49	52	47.21	78.40
24-05-2007	97	105	89	91	107246500	57.6	55.84	52.367	47.495	75.44
25-05-2007	91	95	88	92	5203500	58.46	56.22	52.733	47.795	75.93
28-05-2007	96	100	88	96	17323500	59.4	56.64	53.133	48.115	77.83
29-05-2007	93	96	88	89	5748000	60.14	56.97	53.493	48.4	67.74
30-05-2007	89	93	88	89	4120500	60.9	57.3	53.84	48.695	67.74
31-05-2007	91	91	85	89	2877000	61.66	57.64	54.187	48.99	67.74
04-06-2007	88	88	82	84	4130500	62.3	57.93	54.493	49.25	60.71
05-06-2007	83	86	79	83	4031500	62.96	58.22	54.773	49.505	59.38
06-06-2007	80	81	79	79	2219000	63.54	58.48	55.027	49.745	54.27
07-06-2007	78	80	76	78	5324500	64.1	58.73	55.287	49.98	53.04
08-06-2007	76	76	73	74	1771000	64.58	58.92	55.52	50.185	48.33
11-06-2007	75	75	72	74	1987000	65.04	59.12	55.753	50.39	48.33
12-06-2007	75	78	73	74	4547500	65.48	59.3	55.98	50.6	48.33
13-06-2007	74	77	74	76	2565000	65.96	59.49	56.227	50.815	51.05
14-06-2007	77	79	75	79	3069500	66.46	59.71	56.487	51.045	54.88
15-06-2007	79	82	78	82	4363000	67.06	60	56.767	51.295	58.39
18-06-2007	82	82	79	80	471500	67.6	60.24	57.033	51.525	55.30
19-06-2007	81	83	80	83	2048000	68.2	60.51	57.32	51.77	58.82
20-06-2007	85	92	84	91	14479000	68.98	60.85	57.653	52.065	66.41
21-06-2007	91	93	90	91	8394000	69.76	61.19	57.98	52.36	66.41
22-06-2007	92	92	90	90	3857000	70.52	61.52	58.3	52.645	64.68
25-06-2007	90	92	89	91	4617000	71.24	61.88	58.62	52.935	65.64
26-06-2007	91	103	91	95	44983000	72.06	62.27	58.967	53.25	69.25
27-06-2007	95	95	92	95	4846500	72.86	62.64	59.32	53.57	69.25
28-06-2007	95	97	94	96	5950500	73.68	63	59.673	53.89	70.16
29-06-2007	97	98	95	97	4516500	74.54	63.37	60.033	54.215	71.08
02-07-2007	97	97	95	96	1932000	75.4	63.75	60.387	54.535	68.80
03-07-2007	96	98	96	97	8560500	76.3	64.16	60.753	54.86	69.84
04-07-2007	97	97	95	96	3721500	77.18	64.59	61.107	55.18	67.41
05-07-2007	95	97	94	96	2094000	78.02	64.99	61.467	55.5	67.41
06-07-2007	96	98	96	98	2627000	78.92	65.44	61.84	55.825	69.85
09-07-2007	98	98	96	98	6340000	79.78	65.86	62.207	56.145	69.85
10-07-2007	98	98	95	96	4770500	80.56	66.27	62.527	56.455	64.28
11-07-2007	96	99	95	96	10161000	81.36	66.68	62.833	56.76	64.28
12-07-2007	96	96	94	95	5226500	82.1	67.1	63.127	57.065	61.44
13-07-2007	95	96	93	95	8316500	82.76	67.55	63.407	57.365	61.44
16-07-2007	95	96	94	94	6783000	83.54	67.96	63.68	57.665	58.44
17-07-2007	94	95	93	94	5104500	84.26	68.39	63.947	57.965	58.44
18-07-2007	94	94	92	94	7137500	85.02	68.83	64.227	58.275	58.44
19-07-2007	94	97	94	97	19970000	85.86	69.29	64.527	58.595	64.86
20-07-2007	97	101	97	99	23502000	86.72	69.76	64.84	58.925	68.37
23-07-2007	99	100	97	100	9741000	87.3	70.24	65.173	59.255	69.98
24-07-2007	100	105	99	105	29695000	87.92	70.77	65.54	59.615	76.45
25-07-2007	103	122	103	116	75600500	88.92	71.42	65.98	60.03	84.41
26-07-2007	117	124	117	124	48004500	90.04	72.16	66.473	60.485	87.67
27-07-2007	120	127	118	122	48531500	91.04	72.87	66.9	60.925	83.00
30-07-2007	121	124	119	123	25192000	92.08	73.6	67.333	61.37	83.47
31-07-2007	123	123	120	123	9296000	93.12	74.33	67.753	61.82	83.47
01-08-2007	121	122	109	112	18432500	93.94	74.94	68.093	62.205	61.55
02-08-2007	113	115	103	112	14891500	94.32	75.55	68.433	62.58	61.55
03-08-2007	112	113	108	111	4572000	94.72	76.16	68.8	62.955	59.89
06-08-2007	105	108	102	104	2307500	94.96	76.71	69.133	63.29	49.78
07-08-2007	106	107	97	99	6289000	95.02	77.21	69.433	63.605	44.06
08-08-2007	101	107	101	107	5046000	95.38	77.76	69.773	63.965	53.30
09-08-2007	109	110	103	104	6226000	95.68	78.29	70.093	64.3	49.97
10-08-2007	99	105	99	104	5555000	95.98	78.82	70.42	64.635	49.97
13-08-2007	104	105	103	105	3398000	96.4	79.35	70.753	64.97	51.15
14-08-2007	104	104	102	104	5465000	96.82	79.89	71.087	65.285	49.88
15-08-2007	101	102	97	100	3506500	97.24	80.39	71.4	65.58	45.07
16-08-2007	93	96	90	96	5313500	97.6	80.85	71.687	65.865	40.82
20-08-2007	100	100	97	97	7148000	98.06	81.32	71.967	66.155	42.28
21-08-2007	97	99	93	96	9276500	98.5	81.77	72.247	66.44	41.19
22-08-2007	96	100	95	100	13110000	99.02	82.25	72.54	66.74	47.10
23-08-2007	101	104	100	103	15013500	99.56	82.76	72.847	67.06	51.07
24-08-2007	101	103	101	103	14947000	100.04	83.25	73.153	67.375	51.07
27-08-2007	103	109	103	106	31921500	100.52	83.79	73.507	67.705	54.99
28-08-2007	105	106	104	105	9855000	101.02	84.31	73.833	68.03	53.45
29-08-2007	100	104	100	103	18207000	101.42	84.81	74.147	68.345	50.42
30-08-2007	104	105	103	105	15181500	101.7	85.34	74.467	68.665	53.28
31-08-2007	105	107	104	107	20653500	102.02	85.89	74.8	68.99	56.01
03-09-2007	107	107	106	107	10300500	102.36	86.44	75.133	69.315	56.01
04-09-2007	107	108	106	107	12704000	102.68	86.96	75.48	69.635	56.01
05-09-2007	107	109	106	108	17332500	102.94	87.5	75.827	69.96	57.56
06-09-2007	107	111	107	111	22945500	103.26	88.06	76.18	70.305	61.89
07-09-2007	111	113	110	111	19555000	103.56	88.62	76.52	70.645	61.89
10-09-2007	110	110	108	109	15296500	103.8	89.17	76.847	70.975	57.36
11-09-2007	109	111	109	110	25814000	104.08	89.74	77.193	71.31	58.98
12-09-2007	111	111	108	110	15100000	104.34	90.32	77.553	71.65	58.98
13-09-2007	110	110	108	110	14687000	104.62	90.9	77.933	71.985	58.98
14-09-2007	110	111	109	110	10830500	104.9	91.46	78.293	72.325	58.98
17-09-2007	110	111	109	109	11168500	105.12	92.02	78.667	72.66	56.12
18-09-2007	109	110	108	110	15055000	105.36	92.57	79.027	72.995	58.30
19-09-2007	111	116	110	115	37639000	105.74	93.15	79.427	73.33	67.09
20-09-2007	115	115	113	114	11126000	106.1	93.73	79.82	73.65	64.18
21-09-2007	113	114	113	114	6389000	106.48	94.29	80.227	73.965	64.18
24-09-2007	114	119	113	118	27118000	106.94	94.85	80.68	74.29	70.19
25-09-2007	118	119	116	117	6763000	107.4	95.47	81.107	74.61	67.16
26-09-2007	117	118	116	118	8878500	107.88	96.07	81.553	74.93	68.62
27-09-2007	118	121	118	121	17776500	108.42	96.72	82.027	75.275	72.56
28-09-2007	121	122	118	119	7254500	108.86	97.36	82.48	75.61	66.56
01-10-2007	119	120	118	119	9425500	109.26	97.99	82.927	75.945	66.56
02-10-2007	119	124	119	121	26203000	109.68	98.49	83.387	76.3	69.48
03-10-2007	120	121	118	119	7957500	109.96	98.94	83.833	76.645	63.50
04-10-2007	119	119	116	119	8796500	110.02	99.47	84.287	76.99	63.50
05-10-2007	119	125	119	125	15093000	110.04	100.04	84.787	77.365	71.92
08-10-2007	124	129	124	128	13986000	110.16	100.6	85.3	77.715	75.02
09-10-2007	128	130	127	130	11145000	110.3	101.19	85.833	78.075	76.86
10-10-2007	130	132	130	132	8490500	110.48	101.8	86.38	78.435	78.55
11-10-2007	132	132	130	132	2138000	110.88	102.41	86.92	78.79	78.55
17-10-2007	131	132	128	132	2989000	111.28	102.8	87.46	79.145	78.55
18-10-2007	132	132	129	130	3497500	111.66	103.19	87.993	79.515	71.96
19-10-2007	129	129	127	129	5240500	112.16	103.56	88.527	79.89	68.85
22-10-2007	126	126	122	125	4526000	112.68	103.85	89.033	80.245	58.04
23-10-2007	126	131	125	131	14965000	113.16	104.27	89.56	80.62	66.53
24-10-2007	131	132	129	130	8487000	113.68	104.68	90.087	80.99	64.20
25-10-2007	130	137	130	137	23423500	114.34	105.16	90.66	81.4	71.68
26-10-2007	137	139	135	136	21569500	114.96	105.68	91.22	81.805	69.45
29-10-2007	136	141	136	141	23028000	115.7	106.26	91.827	82.24	73.83
30-10-2007	141	143	140	141	34592500	116.52	106.88	92.433	82.68	73.83
31-10-2007	141	147	141	147	32555000	117.54	107.57	93.08	83.15	78.19
01-11-2007	148	148	142	144	26249500	118.48	108.27	93.707	83.595	71.76
02-11-2007	140	144	140	142	77873500	119.4	108.95	94.313	84.035	67.75
05-11-2007	144	148	140	144	54241000	120.28	109.65	94.927	84.475	69.58
06-11-2007	144	152	142	150	48286500	121.22	110.39	95.58	84.94	74.29
07-11-2007	152	156	148	152	57628000	122.2	111.12	96.233	85.415	75.64
08-11-2007	150	150	144	148	50236000	123.04	111.78	96.873	85.89	67.94
09-11-2007	148	148	140	148	57249500	123.9	112.46	97.507	86.35	67.94
12-11-2007	146	152	146	150	41390000	124.84	113.13	98.153	86.82	69.73
13-11-2007	150	154	148	154	38541000	125.82	113.76	98.833	87.305	72.97
14-11-2007	156	158	152	158	53145000	126.84	114.43	99.54	87.81	75.77
15-11-2007	158	166	156	164	59703500	127.98	115.17	100.287	88.345	79.24
16-11-2007	162	166	162	164	28804000	129.12	115.9	101.013	88.89	79.24
19-11-2007	166	168	162	162	55544000	130.2	116.57	101.733	89.42	75.08
20-11-2007	160	164	158	164	36219000	131.26	117.26	102.46	89.95	76.42
21-11-2007	162	168	162	166	57339000	132.36	117.96	103.2	90.48	77.70
22-11-2007	166	172	166	172	63816000	133.62	118.71	103.987	91.04	81.04
23-11-2007	172	174	170	174	46910500	134.9	119.49	104.793	91.62	82.00
26-11-2007	174	176	170	172	52819500	136.14	120.24	105.593	92.2	77.74
27-11-2007	170	172	168	172	36548000	137.38	121	106.393	92.795	77.74
28-11-2007	172	178	172	178	52640500	138.74	121.82	107.22	93.405	81.15
29-11-2007	180	184	178	180	51066500	140.16	122.64	108.067	94.04	82.13
30-11-2007	180	180	176	180	37865500	141.56	123.46	108.9	94.66	82.13
03-12-2007	182	186	180	186	59161000	142.98	124.36	109.76	95.315	84.88
04-12-2007	184	188	184	188	57888000	144.46	125.28	110.64	95.98	85.67
05-12-2007	188	188	184	186	52675500	145.9	126.19	111.493	96.645	81.10
06-12-2007	188	194	186	192	64350000	147.38	127.16	112.36	97.355	83.88
07-12-2007	194	198	194	196	50469500	148.96	128.18	113.3	98.07	85.42
10-12-2007	196	200	196	198	52978500	150.56	129.22	114.233	98.805	86.13
11-12-2007	198	206	198	206	68454500	152.26	130.34	115.233	99.585	88.54
12-12-2007	204	204	200	202	58544500	153.92	131.39	116.213	100.34	80.96
13-12-2007	204	204	198	200	69320000	155.54	132.4	117.173	101.08	77.39
14-12-2007	200	202	198	202	56841000	157.16	133.42	118.047	101.83	78.42
17-12-2007	202	202	196	200	50834000	158.78	134.37	118.887	102.57	74.77
18-12-2007	200	200	196	198	37255500	160.36	135.19	119.767	103.305	71.20
19-12-2007	200	200	198	198	25617000	161.82	135.93	120.633	104.045	71.20
26-12-2007	200	206	200	206	49049500	163.38	136.77	121.527	104.82	76.42
27-12-2007	206	212	206	210	49011500	164.98	137.64	122.453	105.62	78.52
28-12-2007	210	212	206	212	48266000	166.58	138.53	123.393	106.43	79.50
02-01-2008	212	214	206	210	45966000	168.14	139.51	124.32	107.225	75.77
03-01-2008	208	210	206	210	30226500	169.7	140.49	125.1	108.02	75.77
04-01-2008	210	220	210	220	82955500	171.5	141.58	125.96	108.87	80.95
07-01-2008	218	228	216	228	71348000	173.48	142.82	126.867	109.765	83.91
08-01-2008	230	238	228	232	94889500	175.62	144.15	127.773	110.68	85.16
09-01-2008	230	232	228	232	47185000	177.64	145.4	128.727	111.58	85.16
14-01-2008	228	236	228	232	69987000	179.68	146.68	129.68	112.485	85.16
15-01-2008	234	236	228	230	63071000	181.54	147.94	130.62	113.38	81.24
16-01-2008	226	228	212	214	55760000	183.1	149.03	131.487	114.19	58.17
17-01-2008	216	220	208	220	71330000	184.68	150.19	132.4	115.04	62.47
18-01-2008	212	218	210	214	32563000	186.14	151.33	133.3	115.86	56.24
21-01-2008	212	212	206	208	24587000	187.36	152.45	134.167	116.65	50.78
22-01-2008	200	202	190	194	22082000	188.36	153.42	134.967	117.37	40.83
23-01-2008	200	210	196	210	80196500	189.72	154.56	135.873	118.165	52.33
24-01-2008	212	214	208	212	69726500	191.08	155.68	136.793	118.965	53.55
25-01-2008	220	222	212	214	30941000	192.36	156.79	137.713	119.775	54.79
28-01-2008	210	212	206	208	11672500	193.48	157.84	138.573	120.545	50.43
29-01-2008	208	212	208	210	19939500	194.72	158.88	139.427	121.335	51.81
30-01-2008	210	210	206	210	32287500	195.96	159.93	140.293	122.12	51.81
31-01-2008	208	210	206	210	34519000	197.16	161	141.14	122.905	51.81
01-02-2008	210	214	208	210	52226000	198.28	162.05	141.933	123.695	51.81
04-02-2008	212	216	212	216	46433000	199.44	163.14	142.767	124.515	56.66
05-02-2008	216	216	212	216	39207000	200.48	164.23	143.607	125.335	56.66
06-02-2008	208	210	206	210	15091500	201.4	165.26	144.4	126.11	50.74
11-02-2008	208	210	206	208	10826000	202.32	166.26	145.153	126.88	48.90
12-02-2008	208	210	204	206	22080500	203.16	167.21	145.893	127.635	47.07
13-02-2008	208	208	204	206	8918000	203.96	168.16	146.627	128.39	47.07
14-02-2008	208	212	208	210	12792000	204.72	169.17	147.38	129.17	51.30
15-02-2008	206	208	206	208	11216000	205.4	170.15	148.127	129.945	49.18
18-02-2008	208	208	204	206	23031500	206.08	171.11	148.853	130.715	47.09
19-02-2008	206	206	204	206	15159000	206.76	172.07	149.587	131.485	47.09
20-02-2008	206	206	202	204	10567000	207.28	173.01	150.307	132.235	44.87
21-02-2008	206	206	202	206	15510500	207.8	173.98	151.027	133	47.53
22-02-2008	202	204	200	202	6165500	208.24	174.9	151.72	133.735	43.06
25-02-2008	202	208	200	208	34232000	208.68	175.83	152.467	134.49	50.57
26-02-2008	208	212	208	210	25363500	209.12	176.79	153.227	135.26	52.81
27-02-2008	210	210	206	208	20013000	209.56	177.73	153.98	136.01	50.36
28-02-2008	206	208	200	202	39742500	209.76	178.57	154.693	136.71	43.79
29-02-2008	200	200	194	196	20240500	209.76	179.36	155.373	137.415	38.39
03-03-2008	188	190	182	186	18876500	209.52	180.04	155.987	138.055	31.44
04-03-2008	186	188	180	184	47276500	209.08	180.67	156.587	138.695	30.26
05-03-2008	184	184	182	182	27753000	208.68	181.3	157.153	139.33	29.08
06-03-2008	184	186	178	184	46532000	208.36	181.95	157.72	139.97	31.93
10-03-2008	180	182	174	182	56641500	207.96	182.56	158.267	140.525	30.61
11-03-2008	182	188	178	188	43417500	207.72	183.25	158.82	141.095	38.80
12-03-2008	196	202	194	196	43880000	207.68	184.02	159.353	141.745	47.68
13-03-2008	196	202	192	194	50415000	207.6	184.71	159.82	142.375	45.89
14-03-2008	196	196	186	188	23206000	207.24	185.31	160.26	142.955	40.92
17-03-2008	178	182	174	176	30788000	206.56	185.77	160.613	143.48	33.18
18-03-2008	178	178	168	176	38376500	205.84	186.21	160.967	144.005	33.18
19-03-2008	180	182	172	172	33112500	205.08	186.61	161.367	144.51	30.92
24-03-2008	172	174	170	172	29990000	204.32	187.01	161.767	144.905	30.92
25-03-2008	174	184	174	184	63452000	203.6	187.55	162.253	145.37	44.16
26-03-2008	184	192	182	190	45516000	202.84	188.16	162.827	145.86	49.38
27-03-2008	188	188	176	188	56259000	201.96	188.79	163.42	146.32	47.78
28-03-2008	186	188	184	188	20035000	201.08	189.36	163.96	146.815	47.78
31-03-2008	188	188	182	184	23791500	200.12	189.9	164.493	147.29	44.43
01-04-2008	184	184	178	182	33190000	199.16	190.35	165.013	147.755	42.81
02-04-2008	182	184	176	178	42950000	198.44	190.77	165.5	148.225	39.70
03-04-2008	178	178	168	170	11004000	197.44	191.06	165.94	148.66	34.33
04-04-2008	170	174	170	172	26073000	196.6	191.37	166.42	149.125	36.64
07-04-2008	174	174	170	174	29077000	195.92	191.64	166.94	149.605	38.95
08-04-2008	172	176	170	174	42142500	195.52	191.94	167.453	150.105	38.95
09-04-2008	174	174	170	174	45383500	194.8	192.26	167.973	150.605	38.95
10-04-2008	174	186	170	186	64156000	194.28	192.68	168.547	151.165	52.05
11-04-2008	186	200	186	200	75282500	194	193.18	169.193	151.785	62.23
14-04-2008	196	200	194	198	31391500	193.8	193.64	169.827	152.38	60.26
15-04-2008	198	208	194	208	78741000	193.76	194.24	170.507	153.01	66.05
16-04-2008	208	218	208	216	57006500	193.88	194.92	171.247	153.69	69.83
17-04-2008	216	218	210	216	54749500	194	195.58	172	154.355	69.83
18-04-2008	214	214	204	208	31484000	193.96	196.12	172.687	154.94	61.84
21-04-2008	208	210	204	206	29971000	193.76	196.6	173.347	155.515	59.99
22-04-2008	204	206	200	202	26482500	193.48	196.98	173.98	156.075	56.36
23-04-2008	200	204	198	204	39815500	193.36	197.38	174.627	156.64	57.74
24-04-2008	204	206	200	202	38597000	193.24	197.78	175.253	157.175	55.84
25-04-2008	202	202	198	202	15837000	193.16	198.16	175.86	157.71	55.84
28-04-2008	200	204	200	204	25864500	193.12	198.54	176.48	158.25	57.46
29-04-2008	204	210	204	208	43577000	193.08	198.9	177.14	158.805	60.58
30-04-2008	208	214	208	212	41639500	193.16	199.28	177.82	159.385	63.46
02-05-2008	214	214	202	202	29015000	193.08	199.58	178.433	159.91	53.02
05-05-2008	204	204	200	202	7815000	193	199.88	179.047	160.44	53.02
06-05-2008	200	204	200	204	19187500	193	200.14	179.673	160.98	54.75
07-05-2008	204	206	202	206	29944000	193	200.4	180.32	161.52	56.47
08-05-2008	204	204	200	204	17229000	193.04	200.64	180.947	162.05	54.25
09-05-2008	204	206	202	204	20415500	192.96	200.82	181.54	162.59	54.25
12-05-2008	202	204	200	204	26647000	192.84	200.98	182.14	163.13	54.25
13-05-2008	204	208	204	206	37120500	192.8	201.18	182.753	163.685	56.39
14-05-2008	206	208	204	208	41032000	192.92	201.34	183.353	164.25	58.49
15-05-2008	208	208	204	204	10646500	193.08	201.42	183.933	164.8	53.00
16-05-2008	206	212	206	208	31439000	193.52	201.52	184.533	165.37	57.32
19-05-2008	208	216	208	214	32253500	194.12	201.6	185.153	165.97	62.83
21-05-2008	212	216	210	214	15291000	194.76	201.72	185.787	166.555	62.83
22-05-2008	210	226	210	226	32551500	195.6	201.98	186.5	167.19	71.39
23-05-2008	228	234	222	224	23608000	196.44	202.2	187.187	167.81	68.56
26-05-2008	218	222	218	220	1939000	197.08	202.4	187.86	168.385	63.15
27-05-2008	220	230	218	228	16326000	197.72	202.7	188.587	168.945	68.50
28-05-2008	228	232	228	232	6877000	198.48	203.04	189.3	169.485	70.78
29-05-2008	232	234	220	228	12407000	199.28	203.26	189.967	170.015	65.66
30-05-2008	226	226	214	218	16034000	200.12	203.34	190.553	170.49	54.95
02-06-2008	220	222	216	218	4875000	200.96	203.4	191.127	170.965	54.95
03-06-2008	216	218	212	216	2320500	201.84	203.46	191.687	171.485	52.95
04-06-2008	212	216	208	212	583500	202.64	203.48	192.22	171.985	49.09
05-06-2008	210	212	208	212	858500	203.2	203.4	192.767	172.49	49.09
06-06-2008	214	214	210	212	653000	203.64	203.24	193.32	173.03	49.09
09-06-2008	202	210	202	210	577000	204.08	203.02	193.887	173.585	46.96
10-06-2008	212	212	204	206	810500	204.44	202.76	194.387	174.08	42.93
11-06-2008	206	212	204	208	5218000	204.92	202.52	194.907	174.6	45.45
12-06-2008	206	208	204	208	4296000	205.44	202.3	195.38	175.12	45.45
13-06-2008	208	210	206	208	2665000	206.04	202.24	195.86	175.635	45.45
16-06-2008	208	212	208	210	5389000	206.84	202.14	196.32	176.165	48.30
17-06-2008	210	210	206	208	1977500	207.56	202.08	196.767	176.705	45.73
18-06-2008	208	216	208	214	9896000	208.36	202.14	197.213	177.295	53.69
19-06-2008	212	216	210	214	1832000	209.16	202.34	197.68	177.88	53.69
20-06-2008	214	214	210	212	582500	209.92	202.36	198.147	178.46	50.81
23-06-2008	210	210	206	208	698500	210.36	202.32	198.573	179	45.54
24-06-2008	208	208	206	208	191000	210.52	202.26	198.96	179.525	45.54
25-06-2008	206	206	202	204	537500	210.64	202.22	199.307	180.03	40.66
26-06-2008	204	204	202	204	671500	210.56	202.16	199.68	180.52	40.66
27-06-2008	202	202	198	200	448000	210.24	202.06	200.027	180.995	36.16
30-06-2008	200	200	198	200	318000	209.92	201.96	200.36	181.48	36.16
01-07-2008	200	200	196	200	536000	209.76	201.86	200.667	181.955	36.16
02-07-2008	200	200	196	198	124000	209.6	201.68	200.933	182.41	33.82
03-07-2008	196	196	186	186	562000	209.28	201.38	201.08	182.805	23.86
04-07-2008	188	188	186	188	305000	208.96	201.16	201.24	183.21	27.68
07-07-2008	188	192	184	186	1893000	208.64	200.94	201.4	183.6	26.26
08-07-2008	182	182	176	180	336500	208.2	200.68	201.507	183.945	22.53
09-07-2008	182	184	178	184	3107500	207.8	200.46	201.627	184.31	29.70
10-07-2008	182	182	180	182	2968500	207.28	200.18	201.693	184.675	28.29
11-07-2008	182	182	180	182	1859500	206.68	199.92	201.747	185.035	28.29
14-07-2008	182	182	180	182	1813000	206.28	199.68	201.813	185.395	28.29
15-07-2008	180	180	176	178	879000	205.8	199.4	201.853	185.735	25.29
16-07-2008	176	178	174	176	3576500	205.24	199.12	201.84	186.065	23.93
17-07-2008	178	180	172	174	8632500	204.6	198.8	201.8	186.39	22.61
18-07-2008	176	176	172	174	7245500	204	198.52	201.76	186.71	22.61
21-07-2008	176	176	174	176	6744500	203.44	198.2	201.693	187.015	27.25
22-07-2008	176	180	174	180	9701000	202.96	197.9	201.64	187.345	35.57
23-07-2008	184	192	184	188	21025500	202.6	197.7	201.653	187.715	48.30
24-07-2008	188	190	184	186	19318000	202.16	197.54	201.613	188.055	45.86
25-07-2008	184	186	182	184	11858500	201.76	197.42	201.533	188.39	43.50
28-07-2008	184	184	182	184	5134500	201.28	197.4	201.44	188.72	43.50
29-07-2008	182	182	180	182	5130000	200.64	197.38	201.28	189.025	41.04
31-07-2008	182	184	180	184	7232500	200.04	197.4	201.16	189.35	44.42
01-08-2008	182	182	178	180	4859500	199.12	197.36	201.027	189.655	39.54
04-08-2008	180	180	176	180	2663500	198.24	197.34	200.88	189.95	39.54
05-08-2008	176	178	172	176	1632500	197.36	197.22	200.72	190.235	35.07
06-08-2008	178	178	174	176	9030500	196.32	197.02	200.573	190.52	35.07
07-08-2008	176	176	172	176	4749500	195.2	196.84	200.427	190.775	35.07
08-08-2008	176	178	174	176	5080000	194.16	196.72	200.227	191.015	35.07
11-08-2008	178	178	166	168	7644500	193.16	196.64	199.947	191.205	26.89
12-08-2008	166	168	158	158	5576500	191.96	196.46	199.587	191.335	20.47
13-08-2008	156	158	152	156	1716000	190.76	196.3	199.227	191.455	19.47
14-08-2008	158	162	158	160	6810500	189.72	196.18	198.893	191.595	27.14
15-08-2008	160	160	156	158	11052500	188.64	195.92	198.48	191.735	25.82
19-08-2008	152	154	150	152	2129000	187.44	195.54	197.973	191.85	22.30
20-08-2008	152	164	152	164	27952500	186.52	195.3	197.52	192.045	39.93
21-08-2008	166	176	166	176	16461000	185.92	195.18	197.147	192.27	51.73
22-08-2008	176	182	176	182	22238500	185.4	195.16	196.813	192.53	56.35
25-08-2008	182	182	176	178	12163000	184.8	195.12	196.467	192.735	52.73
26-08-2008	178	178	172	176	14981500	184.16	195.1	196.213	192.935	50.96
27-08-2008	176	178	174	176	13380500	183.48	195.16	195.92	193.11	50.96
28-08-2008	176	180	176	180	17839000	182.92	195.24	195.693	193.305	54.49
29-08-2008	180	182	178	180	13338500	182.24	195.3	195.507	193.47	54.49
01-09-2008	176	182	176	180	9297500	181.56	195.36	195.413	193.65	54.49
02-09-2008	178	180	176	180	9065000	180.92	195.42	195.213	193.84	54.49
03-09-2008	180	180	174	178	8349000	180.32	195.34	194.987	194.01	51.98
04-09-2008	178	178	172	176	8573000	179.68	195.1	194.733	194.14	49.51
05-09-2008	172	172	166	168	3691000	178.96	194.8	194.467	194.22	41.12
08-09-2008	172	174	168	172	9170500	178.32	194.44	194.213	194.34	46.05
09-09-2008	170	170	164	168	7505500	177.68	193.96	193.933	194.44	42.24
10-09-2008	168	168	160	166	12196000	177	193.46	193.64	194.52	40.44
11-09-2008	166	170	164	166	10652500	176.32	193.04	193.347	194.58	40.44
12-09-2008	166	166	156	160	11671000	175.56	192.58	192.973	194.59	35.22
15-09-2008	160	160	146	148	3047000	174.8	192.04	192.52	194.51	27.56
16-09-2008	146	152	140	152	1470500	174.08	191.52	192.133	194.45	32.81
17-09-2008	154	156	148	154	8850500	173.44	191.04	191.773	194.41	35.33
18-09-2008	144	156	144	154	4254000	172.92	190.56	191.427	194.36	35.33
19-09-2008	158	168	156	164	12090000	172.52	190.16	191.147	194.35	46.89
22-09-2008	168	170	164	166	6064000	172.2	189.74	190.853	194.32	48.86
23-09-2008	164	166	160	162	6145500	171.8	189.24	190.547	194.26	45.25
24-09-2008	160	162	160	162	4696000	171.4	188.84	190.253	194.21	45.25
25-09-2008	160	160	158	160	2881500	171.04	188.42	189.947	194.15	43.39
26-09-2008	160	160	154	156	768500	170.64	187.94	189.627	194.04	39.86
29-09-2008	160	160	156	158	227500	170.32	187.46	189.307	193.93	42.38
06-10-2008	150	168	146	168	1699000	170.2	187.1	189.08	193.87	53.00
07-10-2008	160	160	152	156	2716500	169.8	186.62	188.733	193.72	42.81
08-10-2008	142	146	138	138	124000	168.96	185.96	188.253	193.47	32.66
13-10-2008	126	132	126	132	567500	167.84	185.22	187.747	193.2	30.10
14-10-2008	132	144	132	140	5048500	166.92	184.54	187.333	192.94	37.17
15-10-2008	140	140	132	138	601500	166	183.88	186.947	192.65	36.19
16-10-2008	126	130	126	128	1173000	164.88	183.08	186.56	192.3	31.66
17-10-2008	130	130	124	126	339500	163.76	182.2	186.173	191.9	30.83
20-10-2008	126	128	124	128	434500	162.64	181.34	185.813	191.53	32.73
21-10-2008	134	134	128	132	2415000	161.68	180.4	185.467	191.19	36.49
22-10-2008	124	126	122	126	640500	160.6	179.42	185.093	190.81	33.47
23-10-2008	122	122	116	122	1832000	159.52	178.44	184.653	190.42	31.59
24-10-2008	126	126	110	112	648000	158.24	177.28	184.093	189.99	27.45
27-10-2008	112	114	102	102	464000	156.76	175.98	183.48	189.51	24.05
28-10-2008	94	94	92	92	106500	155.08	174.62	182.84	188.94	21.22
29-10-2008	94	94	83	85	1980500	153.42	173.29	182.233	188.315	19.49
30-10-2008	85	85	77	77	8224000	151.8	171.88	181.573	187.64	17.72
31-10-2008	77	77	70	75	12398500	150.18	170.47	180.927	186.965	17.29
03-11-2008	75	86	75	82	15056500	148.62	169.17	180.327	186.325	24.14
04-11-2008	83	83	76	78	5257000	147.02	167.83	179.62	185.615	22.97
05-11-2008	79	87	79	82	11961000	145.62	166.53	178.9	184.885	26.79
06-11-2008	75	78	75	78	2483500	143.9	165.21	178.167	184.115	25.43
07-11-2008	74	81	74	79	2832500	141.96	163.94	177.44	183.35	26.44
10-11-2008	80	81	77	78	1492500	139.88	162.64	176.733	182.58	26.06
11-11-2008	77	79	76	77	1951500	137.86	161.33	176.033	181.815	25.66
12-11-2008	77	77	76	77	825000	135.88	160.02	175.36	181.13	25.66
13-11-2008	74	74	71	73	553500	133.82	158.65	174.713	180.395	23.98
14-11-2008	76	76	74	75	511000	131.72	157.32	174.067	179.7	26.58
17-11-2008	75	75	73	75	180000	129.62	155.93	173.407	179.035	26.58
18-11-2008	71	73	70	72	66000	127.46	154.51	172.727	178.425	25.08
19-11-2008	72	72	71	71	472500	125.28	153.1	172.04	177.73	24.59
20-11-2008	68	71	66	70	48000	123.12	151.72	171.267	177.02	24.08
21-11-2008	65	69	65	69	337000	120.98	150.33	170.393	176.295	23.55
24-11-2008	70	71	68	70	1118000	119.02	148.99	169.54	175.605	25.31
25-11-2008	73	78	73	77	1498000	117.12	147.72	168.667	174.94	36.38
26-11-2008	76	80	76	80	3696500	115.36	146.52	167.76	174.29	40.45
27-11-2008	82	87	80	82	8645000	113.68	145.34	166.867	173.65	43.07
28-11-2008	83	90	83	90	6299000	112.16	144.24	166.08	173.05	52.13
01-12-2008	90	92	86	88	4478500	110.72	143.14	165.293	172.41	49.99
02-12-2008	87	87	80	82	1151500	109.4	142.1	164.493	171.74	44.13
03-12-2008	85	85	81	83	2946500	108.02	141.05	163.687	171.105	45.28
04-12-2008	85	85	82	83	2476500	106.6	140.02	162.893	170.48	45.28
05-12-2008	80	83	80	83	251000	105.18	139.05	162.1	169.865	45.28
09-12-2008	83	84	83	84	8109000	103.58	138.05	161.3	169.255	46.65
10-12-2008	84	85	83	85	1971000	101.96	137.08	160.48	168.63	48.06
11-12-2008	84	86	84	86	2671000	100.44	136.12	159.64	168.02	49.49
12-12-2008	86	86	82	85	165500	98.9	135.15	158.86	167.415	48.06
15-12-2008	85	87	84	87	3270500	97.44	134.24	158.093	166.82	51.10
16-12-2008	87	87	85	87	209000	96.06	133.35	157.313	166.235	51.10
17-12-2008	87	88	86	86	1547500	94.62	132.47	156.513	165.635	49.42
18-12-2008	86	88	86	88	3437000	93.02	131.61	155.74	165.065	52.76
19-12-2008	89	89	86	88	5019500	91.66	130.73	154.967	164.465	52.76
22-12-2008	88	89	86	88	7860000	90.66	129.81	154.193	163.855	52.76
23-12-2008	87	87	85	87	4262500	89.76	128.8	153.4	163.25	50.67
24-12-2008	85	87	84	86	2481000	88.68	127.8	152.587	162.67	48.60
26-12-2008	86	87	86	86	1160000	87.64	126.82	151.8	162.12	48.60
30-12-2008	86	87	85	87	3282500	86.82	125.85	150.993	161.625	50.93
05-01-2009	89	94	88	94	8362000	86.18	124.97	150.193	161.175	63.40
06-01-2009	94	98	94	96	6759500	85.54	124.09	149.407	160.745	66.06
07-01-2009	97	98	94	96	4195500	84.82	123.25	148.54	160.305	66.06
08-01-2009	95	96	94	95	5227000	84.2	122.4	147.68	159.87	63.39
09-01-2009	95	95	94	95	790000	83.66	121.59	146.847	159.405	63.39
12-01-2009	94	97	94	97	5021500	83.36	120.8	145.973	158.91	66.53
13-01-2009	95	100	95	100	1064000	83.32	120.04	145.093	158.44	70.60
14-01-2009	96	96	94	96	354500	83.4	119.24	144.213	157.98	60.11
15-01-2009	92	92	89	90	376000	83.5	118.46	143.36	157.55	48.47
16-01-2009	90	90	89	90	13500	83.76	117.78	142.507	157.12	48.47
19-01-2009	90	90	88	90	120000	84.06	117.12	141.667	156.71	48.47
20-01-2009	85	86	84	85	6020000	84.12	116.37	140.82	156.275	40.35
21-01-2009	83	84	83	84	120000	84.24	115.63	139.967	155.775	38.94
22-01-2009	87	87	84	87	389000	84.34	114.98	139.133	155.26	45.12
23-01-2009	87	87	82	86	35000	84.5	114.2	138.307	154.75	43.54
27-01-2009	85	88	85	86	55000	84.64	113.3	137.507	154.24	43.54
28-01-2009	83	86	82	86	960000	84.8	112.34	136.693	153.75	43.54
29-01-2009	86	88	85	87	1162000	85	111.43	135.887	153.275	45.91
30-01-2009	87	87	87	87	75000	85.2	110.54	135.08	152.82	45.91
02-02-2009	86	86	85	86	1540000	85.46	109.64	134.253	152.4	43.78
03-02-2009	86	86	84	85	527000	85.66	108.69	133.433	151.965	41.69
04-02-2009	85	85	85	85	25500	85.86	107.74	132.573	151.52	41.69
05-02-2009	85	85	84	85	733000	86.12	106.79	131.713	151.075	41.69
06-02-2009	84	87	83	87	2986500	86.44	105.86	130.88	150.64	47.89
09-02-2009	88	89	86	87	1723500	86.78	104.95	130.073	150.145	47.89
10-02-2009	87	88	87	87	2125000	87.14	104.06	129.267	149.58	47.89
11-02-2009	86	86	86	86	1525000	87.46	103.24	128.48	149.02	44.91
12-02-2009	87	87	86	86	1192000	87.64	102.38	127.693	148.41	44.91
13-02-2009	87	94	87	94	2376500	87.92	101.64	126.987	147.8	65.07
16-02-2009	94	105	94	103	5687500	88.34	101.01	126.34	147.235	75.80
17-02-2009	102	108	98	102	5440500	88.58	100.37	125.687	146.705	73.11
18-02-2009	100	112	98	110	8276000	89.02	99.87	125.1	146.225	79.41
19-02-2009	112	114	106	108	4410500	89.54	99.47	124.58	145.755	74.70
20-02-2009	108	108	102	102	3602000	89.92	98.97	124.007	145.245	62.70
23-02-2009	102	104	102	104	2899000	90.34	98.47	123.46	144.755	64.73
24-02-2009	100	102	98	100	2364000	90.68	97.93	122.927	144.245	57.93
25-02-2009	102	104	98	100	1798500	91	97.29	122.367	143.725	57.93
26-02-2009	98	100	96	100	1054500	91.3	96.63	121.82	143.185	57.93
27-02-2009	100	100	98	100	867500	91.58	96.01	121.273	142.625	57.93
02-03-2009	96	99	93	94	2381000	91.76	95.33	120.687	142.085	47.79
03-03-2009	93	94	92	94	1265500	91.9	94.67	120.127	141.545	47.79
04-03-2009	94	94	90	91	2489000	91.98	94.02	119.56	140.98	43.39
05-03-2009	92	94	91	92	5807500	92.1	93.36	119.013	140.41	45.20
06-03-2009	92	92	90	92	1324500	92.18	92.6	118.467	139.85	45.20
10-03-2009	93	93	91	93	2791500	92.28	91.97	117.913	139.295	47.16
11-03-2009	93	95	92	93	855000	92.38	91.52	117.333	138.74	47.16
12-03-2009	92	93	91	93	173000	92.5	91.13	116.7	138.175	47.16
13-03-2009	93	95	92	93	2160500	92.64	90.66	116.08	137.6	47.16
16-03-2009	93	93	91	92	156500	92.76	90.2	115.467	137.04	44.99
17-03-2009	92	92	90	92	230000	92.86	89.84	114.853	136.46	44.99
18-03-2009	91	93	91	93	210000	92.84	89.51	114.26	135.855	47.78
19-03-2009	93	104	93	96	5544000	92.84	89.19	113.673	135.265	55.11
20-03-2009	98	100	95	95	3153000	92.82	88.82	113.107	134.61	52.47
23-03-2009	95	98	95	97	662000	92.86	88.53	112.553	133.975	56.92
24-03-2009	97	98	94	96	1090000	92.88	88.27	112.02	133.355	54.19
25-03-2009	97	97	94	94	410000	92.82	88.09	111.473	132.685	49.11
27-03-2009	98	110	94	102	8547000	92.86	88.09	110.98	132.035	63.75
30-03-2009	102	102	97	99	494000	92.92	88.16	110.467	131.39	57.11
31-03-2009	98	106	98	100	2378000	93.12	88.31	110.013	130.8	58.66
01-04-2009	100	100	98	100	833500	93.32	88.54	109.627	130.21	58.66
02-04-2009	99	102	98	100	207500	93.52	88.79	109.253	129.63	58.66
03-04-2009	100	102	98	100	275000	93.82	88.97	108.853	129.07	58.66
06-04-2009	100	102	99	99	455000	94.12	89.18	108.46	128.505	55.95
07-04-2009	100	102	99	100	190500	94.38	89.36	108.113	127.945	58.04
08-04-2009	100	100	98	99	274500	94.64	89.57	107.68	127.39	55.22
13-04-2009	100	108	100	106	4565000	95.04	89.84	107.213	126.89	67.22
14-04-2009	106	114	102	102	10722000	95.36	90.08	106.68	126.36	57.70
15-04-2009	104	106	102	106	1933500	95.74	90.37	106.2	125.85	63.30
16-04-2009	106	112	106	110	3166500	96.2	90.7	105.76	125.36	67.88
17-04-2009	112	120	106	106	8289500	96.6	91.03	105.293	124.84	59.84
20-04-2009	110	114	106	114	1999000	97.18	91.42	104.853	124.37	68.00
21-04-2009	112	112	104	104	26656000	97.56	91.71	104.347	123.82	53.39
22-04-2009	106	106	99	100	19167000	97.86	91.99	103.813	123.25	48.87
23-04-2009	99	100	94	95	9068000	98.02	92.23	103.247	122.665	43.87
24-04-2009	95	96	90	92	10157500	98.12	92.45	102.673	122.085	41.15
27-04-2009	92	94	91	93	5067000	98.24	92.69	102.12	121.51	42.43
28-04-2009	94	94	91	93	1142000	98.38	92.92	101.62	120.955	42.43
29-04-2009	93	95	91	94	5447500	98.54	93.09	101.1	120.405	43.85
30-04-2009	95	102	94	98	24703500	98.62	93.27	100.633	119.895	49.24
01-05-2009	99	106	99	106	20349500	98.68	93.51	100.233	119.425	57.93
04-05-2009	106	116	106	114	18794500	98.92	93.75	99.887	118.995	64.48
05-05-2009	120	120	112	116	16990000	99.04	94.03	99.593	118.585	65.91
06-05-2009	116	122	108	122	19300000	99.32	94.43	99.42	118.265	69.83
07-05-2009	124	130	120	126	18687000	99.8	94.86	99.247	117.955	72.13
08-05-2009	126	134	124	126	15410000	100.24	95.29	99.06	117.655	72.13
11-05-2009	130	140	128	130	16620000	100.84	95.76	98.9	117.405	74.40
12-05-2009	128	134	128	134	14656000	101.52	96.26	98.7	117.155	76.46
13-05-2009	134	138	132	136	16310500	102.24	96.77	98.5	116.925	77.44
14-05-2009	128	136	126	128	3386000	102.8	97.19	98.273	116.655	65.68
15-05-2009	128	132	112	118	4003500	103.28	97.52	97.98	116.335	54.54
18-05-2009	120	124	114	122	3644000	103.84	97.87	97.727	116.055	57.64
19-05-2009	124	128	122	126	15680500	104.54	98.26	97.527	115.805	60.53
20-05-2009	126	130	122	126	7713000	105.22	98.66	97.313	115.565	60.53
22-05-2009	126	128	124	124	3826500	105.86	99.02	97.02	115.315	58.22
25-05-2009	126	132	124	128	6187000	106.56	99.42	96.833	115.075	61.39
26-05-2009	128	132	124	128	6019500	107.26	99.82	96.767	114.815	61.39
27-05-2009	130	132	126	126	847000	107.92	100.21	96.727	114.505	58.81
28-05-2009	126	128	124	128	1628500	108.62	100.63	96.647	114.215	60.59
29-05-2009	128	130	128	130	1707500	109.38	101.07	96.593	113.945	62.35
01-06-2009	130	136	128	134	4979000	110.22	101.54	96.633	113.695	65.66
02-06-2009	136	138	132	134	8047500	111.04	101.94	96.687	113.455	65.66
03-06-2009	134	148	134	138	12091000	111.88	102.36	96.753	113.225	68.83
04-06-2009	138	144	138	140	2612000	112.78	102.8	96.807	113.025	70.31
05-06-2009	142	142	138	140	2484500	113.64	103.25	96.9	112.825	70.31
08-06-2009	142	142	134	136	2645500	114.44	103.66	96.993	112.625	63.35
09-06-2009	134	140	134	138	622500	115.32	104.07	97.167	112.435	65.20
10-06-2009	140	140	136	136	1411500	116	104.43	97.393	112.235	61.83
11-06-2009	138	138	136	138	779500	116.78	104.85	97.7	112.045	63.84
12-06-2009	138	140	136	140	1704500	117.58	105.35	98.067	111.905	65.79
15-06-2009	140	140	134	136	1150500	118.3	105.81	98.46	111.795	58.96
16-06-2009	132	134	128	134	729500	118.98	106.25	98.853	111.685	55.84
17-06-2009	132	138	132	136	492000	119.7	106.76	99.213	111.565	58.22
18-06-2009	132	136	130	134	284000	120.4	107.26	99.587	111.445	55.03
19-06-2009	130	134	128	134	883000	121.08	107.73	99.933	111.355	55.03
22-06-2009	134	136	130	130	1768000	121.7	108.17	100.28	111.185	48.82
23-06-2009	130	130	124	124	2134500	122.06	108.55	100.58	110.925	41.29
24-06-2009	126	132	126	132	514500	122.66	109.01	100.94	110.675	51.93
25-06-2009	126	136	126	132	455500	123.18	109.46	101.307	110.445	51.93
26-06-2009	130	130	128	130	84500	123.58	109.89	101.66	110.215	49.34
29-06-2009	128	132	128	132	300500	124.1	110.35	102.053	109.995	51.92
30-06-2009	130	130	126	130	26000	124.42	110.8	102.42	109.745	49.22
01-07-2009	124	130	124	130	2510500	124.94	111.25	102.787	109.495	49.22
02-07-2009	130	132	128	128	1113500	125.5	111.68	103.16	109.235	46.41
03-07-2009	128	130	126	128	92000	126.16	112.09	103.54	108.975	46.41
06-07-2009	126	128	124	128	977500	126.88	112.5	103.927	108.725	46.41
07-07-2009	128	132	124	130	37067500	127.62	112.93	104.333	108.495	49.97
09-07-2009	130	132	128	130	1303000	128.36	113.37	104.733	108.305	49.97
10-07-2009	130	132	130	130	1536000	129.08	113.81	105.087	108.095	49.97
13-07-2009	130	130	126	128	500000	129.68	114.15	105.407	107.895	46.15
14-07-2009	130	132	128	132	296500	130.2	114.44	105.74	107.725	53.77
15-07-2009	130	132	128	132	477000	130.56	114.74	106.02	107.555	53.77
16-07-2009	132	132	128	132	1091500	130.88	114.96	106.313	107.415	53.77
17-07-2009	128	130	126	128	691500	131	115.16	106.62	107.315	45.69
21-07-2009	128	134	128	134	2825500	131.16	115.48	106.96	107.225	56.30
22-07-2009	134	142	132	140	5429000	131.44	115.84	107.34	107.155	63.90
23-07-2009	140	144	140	144	3135000	131.72	116.28	107.747	107.105	67.91
24-07-2009	144	146	142	144	1854500	131.92	116.72	108.147	107.005	67.91
27-07-2009	144	154	144	154	4434500	132.28	117.26	108.607	106.945	75.72
28-07-2009	154	160	154	158	2471500	132.88	117.84	109.087	106.925	78.02
29-07-2009	158	168	156	168	5703500	133.88	118.58	109.64	106.955	82.49
30-07-2009	172	180	170	178	5448500	135	119.42	110.247	107.045	85.64
31-07-2009	188	216	182	212	14993500	136.72	120.63	111.08	107.325	91.34
03-08-2009	218	262	214	258	16907000	139.36	122.29	112.227	107.825	94.51
04-08-2009	258	286	250	258	15927000	142.04	123.95	113.36	108.275	94.51
05-08-2009	258	260	228	240	7771000	144.28	125.42	114.373	108.695	81.04
06-08-2009	240	246	236	240	3444500	146.52	126.89	115.387	109.205	81.04
07-08-2009	240	240	236	238	944000	148.76	128.34	116.393	109.735	79.58
10-08-2009	244	244	224	240	2021500	151	129.81	117.42	110.235	79.97
11-08-2009	238	238	232	234	2552000	153.08	131.23	118.407	110.715	75.33
12-08-2009	230	234	222	224	1893500	154.88	132.55	119.32	111.195	68.22
13-08-2009	230	232	220	222	6026500	156.64	133.84	120.173	111.675	66.87
14-08-2009	222	224	210	218	3425000	158.24	135.06	120.987	112.125	64.12
18-08-2009	216	240	210	240	9597500	160.24	136.51	121.947	112.665	71.14
19-08-2009	242	254	226	226	7169000	161.96	137.8	122.82	113.165	62.73
20-08-2009	232	246	232	246	7309500	164.16	139.3	123.827	113.785	68.47
21-08-2009	248	282	248	282	27395000	167.04	141.18	125.06	114.635	75.72
24-08-2009	290	304	286	294	18224500	170.2	143.1	126.353	115.595	77.57
25-08-2009	292	294	286	290	3820500	173.24	145.01	127.647	116.585	75.50
26-08-2009	284	288	276	278	2965500	176	146.79	128.9	117.55	69.52
27-08-2009	276	278	270	274	1884000	178.76	148.53	130.127	118.535	67.60
28-08-2009	278	294	276	288	4969000	181.84	150.41	131.447	119.6	70.65
31-08-2009	288	288	276	276	1242500	184.64	152.17	132.72	120.57	64.99
01-09-2009	284	286	272	274	4824500	187.44	153.92	133.987	121.55	64.07
02-09-2009	270	276	260	268	1965500	190.12	155.6	135.193	122.48	61.26
03-09-2009	268	280	268	278	2143000	193.08	157.39	136.473	123.48	64.09
04-09-2009	280	280	274	278	1729000	196.16	159.11	137.753	124.475	64.09
07-09-2009	276	276	272	272	451000	198.96	160.81	138.993	125.445	60.99
08-09-2009	274	280	272	280	923000	201.92	162.55	140.28	126.46	63.52
09-09-2009	280	280	272	274	604000	204.8	164.19	141.527	127.445	60.36
10-09-2009	274	276	272	274	1196500	207.64	165.87	142.78	128.45	60.36
11-09-2009	274	274	266	270	1706500	210.44	167.43	144.013	129.425	58.12
14-09-2009	268	270	264	266	596000	213.16	169.05	145.22	130.38	55.89
15-09-2009	272	274	264	268	5568000	215.96	170.73	146.44	131.36	56.79
16-09-2009	270	272	268	270	1119500	218.8	172.48	147.66	132.355	57.71
17-09-2009	270	276	270	274	2109000	221.72	174.3	148.907	133.375	59.57
24-09-2009	272	276	272	276	1221500	224.64	176.13	150.167	134.41	60.50
25-09-2009	272	274	270	274	941000	227.52	177.94	151.42	135.43	59.03
28-09-2009	272	272	268	270	247000	230.32	179.7	152.647	136.395	56.10
29-09-2009	270	272	270	272	1128500	233.2	181.44	153.833	137.355	57.24
30-09-2009	272	274	272	274	1467000	236.04	183.12	154.973	138.315	58.41
01-10-2009	274	298	274	294	10269500	239.28	184.92	156.253	139.335	67.86
02-10-2009	284	328	284	320	21461500	243.04	186.96	157.653	140.495	75.62
05-10-2009	320	340	320	330	10346000	247.08	189.04	159.133	141.735	77.83
06-10-2009	334	340	322	324	6421000	250.88	191.02	160.613	142.94	73.52
07-10-2009	326	328	316	320	2402000	254.48	192.96	162.053	144.125	70.70
08-10-2009	320	326	318	320	1560000	258	194.86	163.52	145.31	70.70
09-10-2009	320	320	314	316	873500	261.44	196.68	164.96	146.47	67.69
12-10-2009	316	320	312	316	454000	264.68	198.48	166.4	147.625	67.69
13-10-2009	312	316	312	314	585500	267.8	200.34	167.827	148.765	66.06
14-10-2009	314	356	314	356	18919500	271.56	202.72	169.573	150.12	78.03
15-10-2009	360	368	350	350	10468000	275	205	171.28	151.435	74.01
16-10-2009	352	364	346	362	4006500	278	207.36	173.087	152.81	76.60
19-10-2009	362	394	362	392	15401000	280.68	210.02	175.087	154.34	81.56
20-10-2009	392	400	380	388	12449500	283.28	212.66	177.06	155.84	79.15
21-10-2009	390	410	390	405	11798500	286.58	215.43	179.14	157.425	81.63
22-10-2009	410	425	410	420	11455500	290.18	218.35	181.32	159.085	83.50
23-10-2009	410	435	410	420	6184500	293.82	221.29	183.5	160.75	83.50
26-10-2009	425	425	405	415	1810000	297.32	224.16	185.647	162.395	80.34
27-10-2009	415	435	410	420	3635000	301.04	227.06	187.833	164.065	81.11
28-10-2009	420	430	392	400	7924000	304.56	229.72	189.887	165.63	69.42
29-10-2009	396	410	360	405	6336500	308.22	232.43	191.967	167.185	70.56
30-10-2009	425	425	400	405	6245000	311.96	235.1	194.027	168.73	70.56
02-11-2009	405	420	390	405	5519000	315.26	237.75	196.093	170.275	70.56
03-11-2009	410	410	394	396	2205500	318.66	240.31	198.087	171.78	65.10
04-11-2009	398	405	398	405	1076000	321.84	243	200.147	173.33	67.78
05-11-2009	400	400	396	396	759500	324.12	245.58	202.16	174.825	62.59
06-11-2009	405	410	398	400	2231500	326.24	248.22	204.147	176.325	63.92
09-11-2009	400	415	398	415	1781000	328.74	250.99	206.253	177.92	68.42
10-11-2009	415	455	415	440	13929500	331.98	253.99	208.52	179.67	74.21
11-11-2009	440	470	435	465	14831500	335.8	257.28	210.953	181.545	78.46
12-11-2009	470	470	425	430	8920500	338.64	260.24	213.153	183.245	62.85
13-11-2009	430	445	420	435	4475500	341.82	263.23	215.387	184.995	63.95
16-11-2009	430	445	425	430	3256000	344.94	266.19	217.593	186.725	61.97
17-11-2009	430	440	425	430	2081500	348.18	269.15	219.793	188.44	61.97
18-11-2009	430	430	420	425	1164000	351.12	272.1	221.967	190.135	59.82
19-11-2009	420	420	400	410	3899000	353.76	274.96	223.993	191.755	53.79
20-11-2009	405	410	400	400	4545500	356.32	277.64	225.98	193.325	50.16
23-11-2009	400	410	394	398	3452000	358.68	280.3	227.927	194.88	49.44
24-11-2009	400	400	390	392	2222500	361.04	282.92	229.807	196.405	47.25
25-11-2009	392	430	392	425	8854500	364.06	285.85	231.933	198.1	58.20
26-11-2009	425	425	398	405	6666000	366.76	288.6	233.873	199.7	51.26
30-11-2009	400	410	394	405	3405500	369.54	291.35	235.88	201.3	51.26
01-12-2009	400	410	400	405	3347000	372.28	294.12	237.913	202.9	51.26
02-12-2009	405	420	400	410	3137000	375.08	296.94	240.013	204.515	53.01
03-12-2009	410	435	410	430	11205000	378.2	299.96	242.267	206.23	59.31
04-12-2009	430	435	425	430	5497500	381.28	302.96	244.513	207.945	59.31
07-12-2009	430	435	410	415	2468500	384.1	305.81	246.66	209.59	53.11
08-12-2009	410	420	405	405	2263000	386.8	308.56	248.733	211.185	49.41
09-12-2009	400	420	400	420	3535500	389.76	311.48	250.88	212.815	54.53
10-12-2009	420	425	415	420	2789500	392.68	314.36	252.973	214.4	54.53
11-12-2009	430	430	415	420	959500	395.2	317.24	255.013	215.99	54.53
14-12-2009	415	430	410	425	3096000	397.3	320.17	257.073	217.565	56.37
15-12-2009	425	425	420	420	4765000	399.1	323.09	259.06	219.125	54.02
16-12-2009	420	425	420	425	2120500	401.12	326	261.053	220.74	56.00
17-12-2009	420	465	420	465	22884500	404.02	329.25	263.313	222.545	67.89
21-12-2009	470	480	435	450	9814500	406.62	332.31	265.447	224.295	61.21
22-12-2009	450	455	440	450	1486500	409.3	335.37	267.553	226.045	61.21
23-12-2009	450	450	440	440	668000	411.78	338.23	269.58	227.745	56.88
28-12-2009	440	455	440	450	2345500	414.5	341.15	271.727	229.495	59.93
29-12-2009	450	455	445	455	1063500	416.48	344.02	273.973	231.3	61.40
30-12-2009	455	455	445	450	933500	418.48	346.74	276.16	233.08	59.07
04-01-2010	450	450	435	440	1236500	420.04	349.02	278.253	234.825	54.60
05-01-2010	440	445	430	435	4622000	420.9	350.79	280.313	236.54	52.46
06-01-2010	435	445	425	435	6155000	421.84	352.56	282.387	238.255	52.46
07-01-2010	435	450	430	450	4091000	422.74	354.66	284.533	240.04	58.16
08-01-2010	450	465	445	450	6341500	423.34	356.76	286.68	241.825	58.16
11-01-2010	455	475	455	470	14284500	424.34	359.08	288.973	243.71	64.71
12-01-2010	470	480	460	465	5871500	425.34	361.33	291.22	245.57	62.09
13-01-2010	465	465	455	465	1484500	426.24	363.64	293.453	247.435	62.09
14-01-2010	465	470	455	455	1697500	427.34	365.95	295.593	249.25	56.77
15-01-2010	460	460	445	455	990500	428.34	368.28	297.733	251.06	56.77
18-01-2010	450	450	445	450	528500	429.24	370.6	299.813	252.83	54.08
19-01-2010	450	460	445	460	1751500	430.34	372.8	301.947	254.655	58.33
20-01-2010	460	460	450	460	3077500	431.62	375.14	304.08	256.47	58.33
21-01-2010	455	460	445	455	2430500	432.62	377.23	306.207	258.265	55.36
22-01-2010	450	455	445	450	1869000	433.7	378.91	308.287	260.045	52.48
25-01-2010	445	450	440	445	1147500	434.6	380.42	310.347	261.76	49.70
26-01-2010	440	445	425	430	2338000	434.9	381.82	312.293	263.415	42.43
27-01-2010	430	440	420	425	1179500	434.6	383.29	314.193	265.04	40.31
28-01-2010	430	440	430	440	972500	434.1	384.95	316.22	266.74	48.60
29-01-2010	435	440	420	440	1368500	434.3	386.47	318.26	268.44	48.60
01-02-2010	435	435	430	435	335000	434.3	388.06	320.253	270.115	46.12
02-02-2010	440	450	440	440	1985500	434.5	389.72	322.293	271.82	48.92
03-02-2010	450	450	435	440	1177500	434.7	391.44	324.333	273.52	48.92
04-02-2010	440	440	435	440	318500	435	393.06	326.4	275.225	48.92
05-02-2010	430	430	425	425	1062000	435.3	394.53	328.407	276.82	40.95
08-02-2010	425	425	400	410	2369500	435.5	395.91	330.26	278.36	34.83
09-02-2010	405	420	405	415	923000	435.84	397.26	332.147	279.905	38.15
10-02-2010	420	430	410	410	1015000	436.2	398.62	334.013	281.405	36.16
11-02-2010	415	420	405	420	755500	436.1	400.08	335.933	282.975	42.59
12-02-2010	420	430	415	420	438500	436.4	401.58	337.867	284.505	42.59
15-02-2010	420	420	415	420	319500	436.7	403.12	339.8	286.085	42.59
16-02-2010	420	425	415	425	301000	437.1	404.69	341.78	287.71	45.98
17-02-2010	430	430	420	420	288000	437.3	406.19	343.727	289.335	43.23
18-02-2010	420	420	415	415	621500	437	407.6	345.64	290.95	40.61
19-02-2010	415	415	405	415	845500	436.7	408.99	347.54	292.56	40.61
22-02-2010	415	420	405	410	1112000	436.6	410.35	349.407	294.145	37.95
23-02-2010	405	415	400	415	2195500	436.8	411.8	351.307	295.75	42.04
24-02-2010	405	415	405	405	1470000	436.5	413.13	353.153	297.285	36.81
25-02-2010	405	405	398	400	2924000	436.1	414.39	354.94	298.755	34.50
01-03-2010	405	410	398	405	4469000	435.8	415.5	356.76	300.21	38.65
02-03-2010	405	410	405	410	598000	435.5	416.4	358.613	301.68	42.57
03-03-2010	410	425	405	420	3473000	435.5	417.3	360.56	303.17	49.51
04-03-2010	420	430	420	425	1710500	435.5	418.31	362.5	304.665	52.60
05-03-2010	430	445	425	430	4362500	434.8	419.41	364.433	306.185	55.53
08-03-2010	435	435	425	430	1247000	434.4	420.51	366.34	307.685	55.53
09-03-2010	430	430	425	430	1126000	434	421.65	368.247	309.165	55.53
10-03-2010	430	450	430	440	4610000	434	422.89	370.153	310.685	61.48
11-03-2010	440	445	440	445	1229000	433.9	424.2	372.067	312.27	64.06
12-03-2010	445	445	435	440	1336000	433.6	425.04	373.88	313.88	59.74
15-03-2010	440	445	440	445	824000	433.5	425.99	375.66	315.495	62.47
17-03-2010	445	465	445	455	4957500	433.8	426.92	377.28	317.14	67.25
18-03-2010	455	455	445	450	2054500	434.1	427.5	378.56	318.76	62.93
19-03-2010	445	495	445	490	12954500	435.2	428.52	380.107	320.59	76.13
22-03-2010	485	515	480	490	7193000	436	429.37	381.773	322.4	76.13
23-03-2010	490	505	490	500	4063000	437	430.17	383.507	324.26	78.36
24-03-2010	505	515	505	515	3783000	437.9	431.12	385.353	326.205	81.20
25-03-2010	510	515	505	510	2248000	438.8	432.07	387.153	328.115	77.55
26-03-2010	510	560	510	555	13746000	440.6	433.42	389.293	330.24	84.37
29-03-2010	555	575	545	560	4601500	442.7	435.02	391.533	332.37	84.91
30-03-2010	560	565	545	550	4323500	444.6	436.47	393.72	334.45	78.95
31-03-2010	560	585	540	560	8119000	446.8	438.02	396	336.56	80.43
01-04-2010	565	575	555	560	3745000	448.8	439.57	398.133	338.66	80.43
05-04-2010	560	560	545	545	3797000	450.5	441.06	400.26	340.685	71.67
06-04-2010	545	550	525	545	4688000	452.3	442.46	402.253	342.73	71.67
07-04-2010	545	555	535	545	3082000	454.2	443.95	404.007	344.765	71.67
08-04-2010	540	550	530	530	1521000	455.9	445.25	405.58	346.735	63.08
09-04-2010	540	540	530	530	921500	457.9	446.4	407.18	348.695	63.08
12-04-2010	540	560	540	555	4304000	460.5	447.55	409.027	350.77	70.02
13-04-2010	555	560	545	545	1260000	462.6	448.35	410.833	352.815	64.77
14-04-2010	545	550	545	545	457000	464.7	449.5	412.547	354.87	64.77
15-04-2010	555	575	555	570	6145500	467.4	450.85	414.507	357.04	71.06
16-04-2010	570	575	555	565	2079000	469.9	452.2	416.447	359.195	68.43
19-04-2010	560	565	545	555	2881000	472.2	453.45	418.36	361.3	63.38
20-04-2010	565	570	560	570	1579500	474.8	454.9	420.307	363.5	67.28
21-04-2010	570	570	555	565	1352000	477.6	456.45	422.22	365.705	64.80
22-04-2010	560	565	555	565	698500	480.7	458.1	424.173	367.87	64.80
23-04-2010	565	565	555	560	439500	483.6	459.72	426.04	370.01	62.15
26-04-2010	560	565	555	565	1110000	486.7	461.45	427.98	372.185	63.75
27-04-2010	570	570	560	565	982500	489.6	462.85	429.92	374.35	63.75
28-04-2010	555	560	550	560	670000	492.4	464.4	431.853	376.5	60.77
29-04-2010	560	600	555	595	5669500	495.9	466.3	434.047	378.825	70.99
30-04-2010	600	605	590	600	4050000	499.4	468.25	436.26	381.185	72.11
03-05-2010	590	610	590	595	1785500	502.9	470.1	438.427	383.52	69.23
04-05-2010	600	605	585	590	2711500	506.4	471.7	440.533	385.83	66.38
05-05-2010	580	580	560	560	4988000	509.3	473	442.427	387.98	52.44
06-05-2010	555	575	540	560	3709000	512.3	474.45	444.333	390.13	52.44
07-05-2010	545	545	515	525	5866500	514.5	475.65	446.033	392.105	40.84
10-05-2010	525	545	525	540	5022000	517.2	476.85	447.82	394.165	46.32
11-05-2010	545	560	540	550	4323500	520.2	478.15	449.66	396.255	49.67
12-05-2010	555	560	550	555	1899000	523.2	479.5	451.4	398.37	51.30
14-05-2010	560	560	545	550	2124500	526	480.75	452.933	400.46	49.57
17-05-2010	540	545	525	540	4131000	528.4	481.95	454.333	402.52	46.20
18-05-2010	535	550	535	545	12395000	530.8	483.15	455.807	404.575	48.10
19-05-2010	550	570	540	550	9154000	533.2	484	457.34	406.625	50.00
20-05-2010	555	560	535	540	4893500	535.4	484.9	458.807	408.605	46.35
21-05-2010	530	535	515	530	4694500	537.4	485.7	460.233	410.535	42.97
24-05-2010	535	540	495	505	3500500	538.7	486.35	461.493	412.29	35.92
25-05-2010	485	495	465	475	4452500	539.3	486.6	462.567	413.875	29.63
26-05-2010	470	535	470	535	5013500	541.2	487.4	463.76	415.71	48.89
27-05-2010	520	540	510	530	1592500	542.9	488.2	464.96	417.47	47.72
31-05-2010	540	550	540	550	3342000	544.8	489.3	466.213	419.16	52.62
01-06-2010	545	550	535	540	3519000	546.6	490.35	467.2	420.57	50.09
02-06-2010	535	545	535	540	935000	547.6	491.4	468.213	421.98	50.09
03-06-2010	555	555	545	550	3599500	548.8	492.4	469.18	423.53	52.72
04-06-2010	550	550	540	550	1124500	549.8	493.4	470.047	425.08	52.72
07-06-2010	530	535	520	530	1986000	550.1	494	470.78	426.54	46.98
08-06-2010	520	550	520	540	1019000	550.7	494.75	471.613	428.04	49.92
09-06-2010	540	550	540	545	1564000	550.5	495.55	472.447	429.595	51.37
10-06-2010	545	565	545	565	5692000	550.6	496.65	473.547	431.3	56.76
11-06-2010	570	590	570	590	5362000	551.4	498	474.78	433.14	62.38
14-06-2010	590	630	585	625	10832000	552.7	499.75	476.247	435.175	68.55
15-06-2010	630	660	625	655	9986000	554.6	501.7	477.913	437.25	72.68
16-06-2010	670	680	660	660	7993500	556.9	503.7	479.673	439.42	73.31
17-06-2010	660	730	660	720	12061500	560.4	506.35	481.773	441.79	79.43
18-06-2010	725	770	725	740	11329000	564.3	509.25	484.067	444.08	81.00
21-06-2010	755	765	720	725	8839500	568.2	512.05	486.233	446.235	76.31
22-06-2010	725	730	710	725	12260500	572.1	515	488.3	448.41	76.31
23-06-2010	715	715	660	670	7807000	574.4	517.45	489.833	450.37	61.23
24-06-2010	670	670	650	655	3560500	576.6	519.6	491.1	452.275	57.87
25-06-2010	650	695	640	695	7667000	579.6	522.15	492.867	454.31	63.61
28-06-2010	695	725	695	720	7078500	582.6	525	494.767	456.53	66.66
29-06-2010	740	740	690	695	6981500	585.2	527.55	496.533	458.635	61.14
30-06-2010	680	715	675	710	4577500	588.3	530.25	498.4	460.845	63.11
01-07-2010	700	705	670	670	3961500	590.3	532.55	500.033	462.805	55.07
02-07-2010	680	695	660	685	6544000	592.7	535.15	501.867	464.84	57.27
05-07-2010	685	695	680	685	1814500	595.1	537.9	503.767	466.905	57.27
06-07-2010	685	715	680	715	6184000	598.2	540.9	505.88	469.08	61.63
07-07-2010	715	760	705	750	11854500	601.9	544.3	508.267	471.46	65.98
08-07-2010	760	770	750	760	4507500	605.8	547.7	510.5	473.89	67.13
09-07-2010	760	835	755	835	14633000	611.3	551.85	513.367	476.715	74.17
12-07-2010	835	850	810	815	4020500	615.7	555.8	516.1	479.46	69.87
13-07-2010	815	820	790	790	3809500	619.5	559.45	518.667	482.07	64.82
14-07-2010	800	900	800	885	19883500	625.3	564.1	521.833	485.145	72.85
15-07-2010	880	885	845	865	5172500	630.8	568.6	524.733	488.1	69.27
16-07-2010	855	890	855	870	4018000	637	573.15	527.667	491.07	69.67
19-07-2010	860	885	850	880	1857000	643.4	577.85	530.767	494.1	70.50
20-07-2010	885	915	880	890	4703500	650.7	582.6	534	497.2	71.35
21-07-2010	900	900	885	890	1591500	657.7	587.45	537.133	500.29	71.35
22-07-2010	885	905	880	900	1946000	664.7	592.45	540.333	503.42	72.27
23-07-2010	900	900	890	895	2311500	671.5	597.35	543.5	506.425	71.04
26-07-2010	895	895	865	870	2615500	677.9	601.95	546.467	509.175	65.07
27-07-2010	875	895	875	890	3111500	684.9	606.65	549.6	511.975	67.43
28-07-2010	890	930	890	925	6666500	692.5	611.65	552.933	514.98	71.10
29-07-2010	930	1060	930	1030	16126500	702.1	617.65	556.7	518.53	78.82
30-07-2010	1030	1070	995	1040	12424500	712.1	623.75	560.633	522.13	79.39
02-08-2010	1040	1040	1010	1020	1301000	721.9	629.65	564.433	525.65	75.08
03-08-2010	1030	1040	960	975	5507500	731.3	635	568	528.945	66.34
04-08-2010	980	1000	965	975	2265000	741.3	640.3	571.5	532.25	66.34
05-08-2010	985	1020	985	1010	3278500	750.8	646	575.2	535.52	69.54
06-08-2010	1020	1030	985	1000	1713500	760.2	651.55	578.867	538.77	67.56
09-08-2010	1010	1010	985	990	1777000	769	656.9	582.533	541.91	65.56
10-08-2010	990	990	960	965	3749500	777.5	662.05	586.067	544.775	60.71
11-08-2010	965	975	935	935	3147000	785.4	666.5	589.4	547.51	55.41
12-08-2010	920	965	910	955	4035000	793.5	671.15	592.767	550.26	58.04
13-08-2010	965	995	965	985	4651000	802.2	676	596.333	553.085	61.69
16-08-2010	980	1010	980	990	2807500	811.4	680.75	599.8	555.935	62.28
18-08-2010	995	1010	995	1000	2744000	820.6	685.65	603.367	558.86	63.49
19-08-2010	1000	1070	1000	1060	7787000	830.9	690.7	607.333	562.06	69.75
20-08-2010	1060	1110	1030	1100	8290500	841.6	696.1	611.633	565.56	73.07
23-08-2010	1100	1140	1080	1130	4478000	852.4	701.9	616.133	569.185	75.26
24-08-2010	1130	1140	1090	1090	1625000	861.7	707.2	620.4	572.61	67.39
25-08-2010	1080	1180	1080	1160	9393500	871.8	713.2	625.067	576.385	72.76
26-08-2010	1160	1200	1100	1190	3562500	882.4	719.65	629.933	580.355	74.68
27-08-2010	1190	1250	1170	1250	4397500	893	726.7	635.233	584.58	78.02
30-08-2010	1260	1290	1260	1270	3196000	903.6	733.95	640.7	588.95	79.02
31-08-2010	1270	1310	1260	1290	2350000	914.9	741.55	646.333	593.4	79.99
01-09-2010	1290	1310	1290	1310	1058500	926.6	749.35	652.2	597.875	80.95
02-09-2010	1290	1320	1200	1260	4009000	938.4	756.4	657.767	601.975	71.74
03-09-2010	1260	1290	1250	1260	1272500	950.5	763.55	663.233	605.95	71.74
06-09-2010	1260	1280	1240	1250	1573500	961.6	770.6	668.633	610.05	69.90
07-09-2010	1260	1300	1260	1280	1049500	972.8	777.7	674.267	614.275	72.21
15-09-2010	1300	1440	1280	1440	5735500	987.7	786.45	680.933	619.325	80.70
16-09-2010	1440	1630	1440	1530	6422500	1004.1	796.2	688.2	624.825	83.72
17-09-2010	1520	1590	1520	1580	5034500	1022.3	806.3	695.8	630.6	85.11
20-09-2010	1590	1720	1580	1670	3335000	1042	817.35	704.1	636.9	87.23
21-09-2010	1680	1730	1660	1660	2653500	1061.5	828.3	712.433	643.2	85.77
22-09-2010	1670	1700	1610	1650	5401000	1080.2	839.2	720.667	649.46	84.25
23-09-2010	1650	1650	1490	1520	6268500	1095.6	848.75	728.067	655.1	67.52
24-09-2010	1530	1590	1520	1570	5608500	1111.8	858.8	735.733	660.825	69.99
27-09-2010	1580	1680	1570	1650	7582500	1128.1	869.7	743.933	667.05	73.47
28-09-2010	1640	1740	1640	1690	9105500	1145.6	880.65	752.4	673.475	75.02
29-09-2010	1730	1750	1710	1720	3831500	1164.2	891.85	761.033	680.05	76.15
30-09-2010	1720	1750	1660	1740	4900000	1181.3	903.3	769.833	686.7	76.90
01-10-2010	1740	1740	1660	1700	5870500	1198	914.4	778.4	693.05	72.02
04-10-2010	1710	1720	1660	1670	2515000	1214	925.5	786.767	699.25	68.51
05-10-2010	1700	1710	1640	1650	3308000	1229.4	936.4	795.033	705.425	66.19
06-10-2010	1650	1690	1520	1620	5962500	1244	947.35	803.067	711.5	62.76
07-10-2010	1620	1660	1580	1630	2987500	1258.8	958.25	811.233	717.55	63.44
08-10-2010	1620	1640	1590	1600	2806000	1272.8	968.75	819.233	723.45	59.91
11-10-2010	1600	1610	1520	1530	4481000	1285.5	978.5	826.733	729	52.55
12-10-2010	1520	1550	1420	1460	6447000	1297.3	987.6	833.733	734.175	46.41
13-10-2010	1460	1580	1460	1540	7165500	1310.3	997.6	841.2	739.775	53.15
14-10-2010	1560	1580	1510	1520	4917000	1322.2	1007.35	848.5	745.25	51.41
15-10-2010	1520	1570	1520	1540	3851500	1332.4	1017.25	855.9	750.625	53.06
18-10-2010	1560	1560	1540	1560	4261500	1342.8	1027.45	863.433	756.175	54.72
19-10-2010	1570	1670	1540	1670	11050000	1355.8	1038.85	871.7	762.275	62.57
20-10-2010	1670	1720	1620	1660	20345000	1369.5	1050.4	879.833	768.375	61.52
21-10-2010	1670	1680	1630	1640	6200500	1382.8	1062.05	887.8	774.325	59.39
22-10-2010	1640	1670	1580	1590	6160500	1394.4	1072.6	895.467	780	54.32
25-10-2010	1610	1640	1610	1630	3527000	1407	1083.6	903.367	785.9	57.45
26-10-2010	1640	1640	1600	1610	981000	1419.4	1094.2	911.067	791.75	55.41
27-10-2010	1610	1640	1610	1620	1541500	1432.5	1105	918.867	797.675	56.24
28-10-2010	1620	1660	1610	1660	2739500	1447	1116.2	926.667	803.8	59.52
29-10-2010	1660	1760	1650	1710	8948500	1462.1	1127.8	934.8	810.1	63.23
01-11-2010	1720	1720	1690	1710	2333000	1476.6	1139.4	942.867	816.4	63.23
02-11-2010	1700	1750	1700	1720	7313500	1491.2	1151.3	950.9	822.65	63.99
03-11-2010	1740	1740	1700	1720	2150500	1505.6	1163.1	958.967	828.925	63.99
04-11-2010	1720	1740	1710	1730	3719000	1519	1174.95	966.8	835.25	64.84
05-11-2010	1740	1770	1730	1740	7393000	1531.8	1186.7	974.667	841.675	65.71
08-11-2010	1740	1770	1740	1750	7173000	1544.2	1198.3	982.667	848.15	66.60
09-11-2010	1760	1780	1740	1770	7404500	1557.8	1209.75	990.733	854.75	68.37
10-11-2010	1770	1830	1760	1770	5283000	1570	1220.9	998.8	861.3	68.37
11-11-2010	1790	1830	1790	1810	11113500	1582.4	1232.4	1007.233	868.05	71.83
12-11-2010	1800	1810	1710	1730	4709000	1592	1242.5	1015.133	874.425	58.14
15-11-2010	1730	1780	1730	1780	1524500	1602.2	1252.9	1023.367	881.075	62.90
16-11-2010	1800	1820	1780	1790	5713500	1612.2	1263.55	1031.767	887.8	63.78
18-11-2010	1770	1810	1770	1790	5216000	1621.8	1274.2	1040.167	894.6	63.78
19-11-2010	1800	1820	1790	1800	5998000	1632.6	1285.5	1048.467	901.475	64.76
22-11-2010	1800	1870	1790	1860	14677000	1644.6	1297.55	1057.233	908.575	69.99
23-11-2010	1860	1910	1860	1890	6944500	1657.4	1309.5	1066.2	915.825	72.21
24-11-2010	1900	1920	1870	1900	6967000	1669.8	1321.3	1075.067	923.15	72.93
25-11-2010	1910	1940	1900	1920	9933500	1679.4	1333.55	1084.1	930.55	74.36
26-11-2010	1920	1940	1900	1920	8087000	1687.2	1345.65	1093.2	937.95	74.36
29-11-2010	1920	1920	1890	1910	3518000	1693.8	1358.05	1102.133	945.3	72.15
30-11-2010	1920	1960	1820	1920	58611000	1698.8	1370.4	1111.167	952.775	73.02
01-12-2010	1920	1920	1850	1860	4012500	1702.8	1382.15	1119.8	960.025	60.83
02-12-2010	1900	1920	1860	1860	6104000	1707	1393.6	1128.467	967.25	60.83
03-12-2010	1860	1910	1860	1890	4522500	1714.4	1405	1137.3	974.65	64.29
06-12-2010	1910	1910	1890	1910	4033500	1721.2	1416.5	1146.267	982.1	66.41
08-12-2010	1990	2000	1920	2000	20678500	1728.2	1428.15	1155.867	990	73.94
09-12-2010	2000	2050	1990	2050	18818500	1735.4	1440.5	1165.567	998.15	77.02
10-12-2010	2050	2050	1980	2025	35043500	1741.5	1452.85	1175.067	1006.15	72.41
13-12-2010	2025	2050	1990	2000	13330500	1746.7	1464	1184.433	1014.05	68.03
14-12-2010	2000	2025	1990	2025	17722500	1753.2	1475.6	1194	1022.1	69.98
15-12-2010	2025	2025	1950	1980	25531500	1759.4	1486.7	1203.467	1029.925	62.56
16-12-2010	1980	1980	1890	1900	29118000	1764.4	1496.9	1212.4	1037.375	52.00
17-12-2010	1900	1920	1750	1770	58494000	1767.4	1505.7	1220.7	1044.15	40.14
20-12-2010	1770	1770	1650	1670	27901500	1768.2	1513.5	1228.233	1050.475	33.77
21-12-2010	1670	1760	1670	1730	33991000	1770.8	1521.8	1236.1	1057.125	39.93
22-12-2010	1740	1750	1680	1680	12468500	1773.8	1529.65	1243.6	1063.5	36.85
23-12-2010	1680	1680	1650	1670	10285000	1778	1537.65	1251.067	1069.8	36.25
27-12-2010	1670	1800	1670	1780	22972000	1782.8	1546.55	1259.333	1076.6	46.59
28-12-2010	1780	1980	1780	1950	40033000	1791.4	1556.8	1268.7	1084.225	57.94
29-12-2010	1950	1980	1860	1880	26707000	1798.2	1565.3	1277.567	1091.475	52.95
30-12-2010	1880	1940	1820	1840	17652500	1803.8	1573.3	1286.233	1098.525	50.28
03-01-2011	1850	1900	1780	1790	26865000	1806.2	1581	1294.633	1105.325	47.09
04-01-2011	1800	1810	1720	1760	29540500	1808.2	1588.85	1303	1111.925	45.24
05-01-2011	1760	1830	1750	1790	36082500	1811.2	1597	1311.767	1118.65	47.47
06-01-2011	1780	1840	1780	1810	28350000	1815.6	1605	1320.267	1125.5	48.96
07-01-2011	1810	1820	1770	1790	23829500	1818.8	1612.9	1328.667	1132.225	47.51
10-01-2011	1790	1800	1700	1730	25985000	1821.2	1620.3	1336.533	1138.6	43.35
11-01-2011	1750	1760	1660	1670	15966000	1822.2	1627.35	1344.067	1144.7	39.62
12-01-2011	1690	1750	1690	1730	24516000	1823.6	1635.3	1352	1150.9	44.74
13-01-2011	1750	1760	1700	1730	14827500	1824	1643.05	1359.867	1157.1	44.74
14-01-2011	1730	1750	1710	1730	9946000	1824.4	1650.5	1367.733	1163.25	44.74
17-01-2011	1730	1730	1680	1700	9064000	1824	1657.6	1375.533	1169.175	42.49
18-01-2011	1710	1710	1670	1680	4930500	1823.2	1664.4	1383.133	1175.025	41.01
19-01-2011	1680	1700	1640	1670	11110500	1822	1670.5	1390.633	1180.6	40.25
20-01-2011	1660	1670	1610	1640	10105000	1820	1675.9	1397.8	1186	37.99
21-01-2011	1600	1600	1500	1540	25259000	1815.8	1680	1404.133	1190.95	31.62
24-01-2011	1550	1560	1380	1430	45654000	1809	1683.4	1409.5	1195.3	26.37
25-01-2011	1450	1480	1430	1460	36013500	1802.8	1686.4	1414.867	1199.8	29.79
26-01-2011	1460	1520	1440	1520	23678500	1797	1689.7	1420.6	1204.675	36.18
27-01-2011	1520	1560	1510	1540	28155500	1793.2	1692.6	1426.067	1209.65	38.20
28-01-2011	1540	1540	1500	1530	17500500	1788.2	1695.2	1431.333	1214.575	37.56
31-01-2011	1530	1530	1450	1490	12338500	1782.2	1697.2	1436.433	1219.375	35.03
01-02-2011	1490	1660	1490	1650	50362000	1779.4	1700.6	1442.6	1224.975	49.62
02-02-2011	1670	1720	1600	1630	26238000	1776	1704.3	1449	1230.35	48.17
04-02-2011	1650	1700	1630	1700	21187500	1772.8	1708.7	1455.967	1236.125	53.33
07-02-2011	1710	1730	1670	1690	14643500	1768.8	1713.1	1462.6	1241.85	52.53
08-02-2011	1690	1700	1630	1640	12370000	1763.6	1716.7	1468.733	1247.2	48.58
09-02-2011	1650	1650	1530	1570	21860500	1756.6	1718	1474.567	1252.225	43.63
10-02-2011	1550	1560	1500	1500	23327000	1748.2	1717.7	1479.833	1256.95	39.32
11-02-2011	1510	1530	1460	1530	23621500	1740.6	1717.2	1485.567	1261.75	41.97
14-02-2011	1540	1560	1500	1500	11896000	1732.2	1715.5	1491	1266.425	40.09
16-02-2011	1480	1530	1480	1510	8106500	1725.2	1714	1496.5	1271.15	41.04
17-02-2011	1530	1610	1510	1600	30174500	1720	1713.5	1502.4	1276.35	48.89
18-02-2011	1600	1610	1560	1590	26689000	1714	1714.2	1508	1281.475	48.12
21-02-2011	1590	1610	1560	1560	9459000	1707	1714.1	1513.333	1286.45	45.80
22-02-2011	1520	1560	1500	1530	10197000	1697.6	1712.9	1517.967	1291.3	43.54
23-02-2011	1530	1580	1510	1550	13679500	1687.6	1711.5	1522.867	1296.075	45.47
24-02-2011	1540	1550	1500	1500	16256000	1677.1	1709.3	1527.6	1300.575	41.63
25-02-2011	1510	1530	1490	1500	12650000	1667.1	1706.9	1531.7	1305.1	41.63
28-02-2011	1500	1560	1500	1520	40352500	1657	1705.1	1536.067	1309.75	43.83
01-03-2011	1530	1530	1500	1500	16750500	1647.4	1703.4	1540.267	1314.45	42.12
02-03-2011	1490	1510	1490	1490	9542000	1639.2	1701.8	1544.333	1319.1	41.26
03-03-2011	1500	1520	1480	1490	25529500	1633.6	1700.5	1548.333	1323.925	41.26
04-03-2011	1510	1520	1490	1500	16292500	1630.2	1699.2	1552.4	1328.725	42.63
07-03-2011	1500	1520	1490	1500	8130000	1625.6	1698.2	1556.4	1333.475	42.63
08-03-2011	1520	1580	1520	1560	66397500	1623.2	1698.5	1560.833	1338.5	50.63
09-03-2011	1570	1650	1560	1640	77789000	1622.6	1700.3	1565.967	1343.95	58.87
10-03-2011	1630	1650	1600	1620	33552000	1619.4	1701.1	1570.833	1349.35	56.33
11-03-2011	1600	1630	1570	1600	20727000	1612.4	1701.9	1575.333	1354.625	53.84
14-03-2011	1600	1680	1590	1650	35683500	1607.8	1703	1579.467	1360.125	58.76
15-03-2011	1630	1650	1580	1630	35126000	1603.6	1703.7	1583.4	1365.575	56.18
16-03-2011	1640	1760	1630	1760	68191000	1603	1704.6	1588.333	1371.725	66.47
17-03-2011	1740	1820	1730	1800	55477500	1603.8	1706	1593.833	1378.2	68.89
18-03-2011	1800	1820	1710	1720	45205500	1602.4	1706.8	1598.8	1384.425	59.62
21-03-2011	1750	1800	1740	1790	25646000	1602	1708.8	1604	1390.7	64.16
22-03-2011	1800	1820	1770	1810	20239500	1602.4	1710.6	1609.4	1397.1	65.36
23-03-2011	1810	1850	1780	1830	33806000	1604.4	1712.8	1615	1403.5	66.57
24-03-2011	1820	1890	1820	1880	28711000	1608.6	1715.4	1621.1	1410.2	69.43
25-03-2011	1910	1940	1890	1900	27578500	1612	1717.8	1627.533	1417	70.52
28-03-2011	1900	1930	1890	1900	7332000	1615.4	1719.7	1633.833	1423.75	70.52
29-03-2011	1900	1930	1870	1910	17106500	1619	1721.7	1640	1430.55	71.12
30-03-2011	1920	1980	1920	1960	32530000	1624.2	1724.1	1646.467	1437.7	73.95
31-03-2011	1980	2025	1970	2025	71439500	1631.1	1727.15	1653.3	1445.125	77.10
01-04-2011	2025	2050	1990	2025	35538000	1638.2	1730.1	1659.733	1452.525	77.10
04-04-2011	2025	2025	1950	2000	20049500	1645.4	1732.7	1665.733	1459.7	73.16
05-04-2011	2000	2000	1960	1980	6201000	1654.2	1735	1671.4	1466.65	70.07
06-04-2011	1980	1980	1920	1940	26365500	1664.4	1736.7	1677.067	1473.225	64.23
07-04-2011	1950	1960	1930	1930	11356000	1673.8	1738.3	1682.2	1479.6	62.82
08-04-2011	1930	1980	1920	1970	29175500	1682.8	1739.9	1687.4	1486.15	66.03
11-04-2011	1980	1990	1960	1980	13279000	1691.6	1742.4	1692.267	1492.45	66.80
12-04-2011	1970	1970	1940	1960	8960000	1700.2	1744.2	1696.867	1498.55	63.69
13-04-2011	1960	1970	1940	1960	7908500	1709.6	1745.9	1701.333	1504.725	63.69
14-04-2011	1960	1960	1910	1930	10301500	1715.2	1747.3	1705.467	1510.75	58.91
15-04-2011	1920	1940	1910	1910	12309500	1720.8	1748.4	1709.8	1516.95	55.89
18-04-2011	1910	1950	1910	1950	13364000	1725.8	1749.3	1714.4	1523.425	60.27
19-04-2011	1940	1940	1920	1940	8027500	1730.8	1749.8	1719	1529.65	58.70
20-04-2011	1940	1950	1920	1940	10375500	1736.8	1750.2	1723.4	1535.75	58.70
21-04-2011	1950	1950	1920	1930	8361000	1744	1750.3	1726.667	1541.925	56.98
25-04-2011	1930	1950	1920	1930	5894000	1752.6	1750.4	1729.333	1548.025	56.98
26-04-2011	1940	1940	1910	1930	9694500	1760.6	1750.6	1731.667	1554.325	56.98
27-04-2011	1930	1950	1920	1940	10928000	1769.4	1750.8	1733.467	1560.6	58.50
28-04-2011	1950	1980	1940	1950	34831500	1778.2	1751.7	1735.4	1566.925	60.02
29-04-2011	1950	1960	1930	1930	8288000	1784.8	1752.4	1737.267	1573	55.63
02-05-2011	1940	1950	1930	1940	13496500	1791.8	1752.9	1740.067	1578.95	57.31
03-05-2011	1930	1930	1880	1880	32177000	1798.2	1752.6	1742.133	1584.55	46.05
04-05-2011	1880	1880	1830	1860	22011000	1804.8	1751.2	1743.533	1589.675	43.01
05-05-2011	1860	1860	1830	1850	6761000	1810.8	1749.2	1744.6	1594.85	41.54
06-05-2011	1840	1890	1830	1870	15982500	1818.2	1747.65	1745.6	1600.25	45.56
09-05-2011	1880	1920	1870	1910	19873000	1826.4	1746.75	1746.733	1605.375	52.58
10-05-2011	1910	1930	1880	1890	14840500	1833.8	1745.4	1748	1610.5	49.16
11-05-2011	1890	1910	1880	1910	11782500	1842	1744.7	1749.6	1615.7	52.49
12-05-2011	1900	1910	1890	1890	10511000	1850	1744.6	1751.2	1620.75	49.04
13-05-2011	1890	1920	1890	1910	7213000	1858.4	1746	1753.133	1625.85	52.41
16-05-2011	1910	1920	1880	1910	6044500	1866.6	1748.4	1755	1630.95	52.41
18-05-2011	1910	1930	1890	1930	16350500	1875.2	1750.4	1757.2	1636.1	55.80
19-05-2011	1940	1960	1930	1940	26475500	1882.8	1753	1759.933	1641.325	57.43
20-05-2011	1940	1950	1920	1930	5495500	1888.6	1755.6	1763.067	1646.625	55.23
23-05-2011	1910	1910	1830	1830	21467500	1892.8	1756.1	1765	1651.325	39.11
24-05-2011	1840	1880	1840	1870	12243500	1898.2	1755.3	1767.333	1656.05	45.91
25-05-2011	1870	1880	1850	1870	4234000	1902.6	1755.2	1769.533	1660.25	45.91
26-05-2011	1890	1910	1880	1900	13318500	1908	1755.8	1771.8	1664.55	50.70
27-05-2011	1860	1910	1860	1900	9312500	1910.8	1756.9	1773.333	1668.95	50.70
30-05-2011	1900	1910	1880	1890	5530000	1912.6	1758.2	1774.867	1673.525	49.02
31-05-2011	1890	1930	1880	1930	19233000	1916.8	1759.6	1776.8	1678.3	55.38
01-06-2011	1930	1940	1910	1930	13976000	1919.6	1760.8	1779.067	1682.9	55.38
03-06-2011	1910	1940	1910	1940	8627000	1922.2	1762.3	1781.133	1687.6	56.94
06-06-2011	1940	1940	1920	1930	4671500	1924.2	1764.3	1783.267	1692.3	54.88
07-06-2011	1920	1950	1920	1940	11974000	1925.4	1767	1785.4	1697.175	56.57
08-06-2011	1940	1940	1920	1930	4185000	1926	1769	1787.2	1702.15	54.37
09-06-2011	1930	1940	1910	1920	5728000	1926.4	1770.9	1788.6	1706.975	52.19
10-06-2011	1920	1940	1880	1900	6320000	1926.2	1772.6	1789.867	1711.55	48.03
13-06-2011	1880	1880	1830	1870	10677000	1924.4	1774.3	1790.867	1715.95	42.56
14-06-2011	1870	1890	1860	1880	5376000	1921.5	1776.3	1791.933	1720.35	44.82
15-06-2011	1880	1920	1880	1900	7795000	1919	1778.6	1793.067	1724.55	49.12
16-06-2011	1890	1900	1860	1880	12046500	1916.6	1781	1794	1728.45	45.31
17-06-2011	1850	1870	1830	1870	13297000	1914.4	1784.3	1794.8	1732.15	43.50
20-06-2011	1880	1890	1850	1860	7433500	1912.8	1788.6	1795.4	1736	41.70
21-06-2011	1890	1910	1870	1910	15511000	1912.4	1793.1	1796.333	1739.75	52.32
22-06-2011	1910	1940	1900	1930	12908500	1911.6	1797.2	1797.133	1743.45	55.79
23-06-2011	1930	1930	1910	1910	12105500	1910.2	1800.9	1798.333	1746.75	51.74
24-06-2011	1910	1940	1910	1920	27827000	1909.4	1804.8	1799.267	1750	53.55
27-06-2011	1920	1940	1910	1910	15122500	1908.4	1809	1800.067	1753.1	51.47
28-06-2011	1920	1980	1920	1960	77507000	1909	1812.1	1801.2	1756.35	59.89
30-06-2011	1980	2025	1980	1990	56666500	1910.6	1815.7	1802.467	1760	63.93
01-07-2011	2000	2050	1990	2025	60051000	1912.1	1818.95	1803.567	1763.825	67.98
04-07-2011	2025	2050	2000	2025	22158500	1913.8	1822.3	1804.467	1767.7	67.98
05-07-2011	2025	2150	2025	2125	44483000	1917.5	1827.15	1805.967	1771.925	76.67
06-07-2011	2125	2325	2100	2275	42741000	1924.4	1834.2	1808.333	1776.1	83.78
07-07-2011	2300	2425	2275	2300	18835000	1931.8	1842.2	1810.867	1779.95	84.62
08-07-2011	2300	2375	2300	2350	12195500	1940.2	1850.4	1813.8	1783.8	86.17
11-07-2011	2350	2350	2275	2325	6406500	1947.9	1858.65	1816.5	1787.075	81.75
12-07-2011	2300	2350	2225	2250	13670500	1953.9	1866.05	1819.1	1790.025	70.12
13-07-2011	2275	2425	2275	2425	23974000	1963.8	1874.3	1822.867	1793.9	77.99
14-07-2011	2425	2450	2375	2425	12535500	1973.5	1882.65	1826.433	1798.425	77.99
15-07-2011	2425	2450	2400	2425	8157500	1984.4	1891.3	1829.867	1802.7	77.99
18-07-2011	2425	2550	2425	2500	23697500	1997.2	1901	1833.2	1806.95	80.71
19-07-2011	2500	2525	2450	2475	8803000	2009.7	1910.25	1836.033	1810.875	77.28
20-07-2011	2500	2525	2450	2500	6498500	2022.3	1920.25	1839.2	1814.775	78.27
21-07-2011	2525	2550	2475	2525	9000000	2034.6	1930.5	1842.7	1818.7	79.25
22-07-2011	2525	2725	2525	2700	31046500	2050.8	1942.3	1847.2	1823.7	84.50
25-07-2011	2675	2725	2650	2700	8896000	2066.6	1954.3	1852	1828.85	84.50
26-07-2011	2700	2875	2700	2800	18654500	2084.8	1967.4	1858	1834.6	86.73
27-07-2011	2800	2875	2775	2775	15431500	2102.1	1980.25	1864.7	1840.375	83.50
28-07-2011	2775	2850	2750	2775	10913500	2119.4	1993	1872.067	1846.1	83.50
29-07-2011	2775	2800	2625	2725	17197500	2135.3	2005.25	1878.7	1851.725	76.86
01-08-2011	2750	2825	2700	2700	14148500	2150.5	2016.65	1885.5	1857.575	73.70
02-08-2011	2700	2700	2500	2525	29998000	2162.4	2025.5	1891.2	1862.9	56.28
03-08-2011	2475	2750	2350	2750	40270000	2180.8	2036.8	1897.667	1868.95	67.06
04-08-2011	2750	2875	2750	2850	49951000	2200.4	2049.3	1903.667	1875.6	70.54
05-08-2011	2650	2750	2575	2625	52170000	2215.5	2059.05	1908.633	1881.025	56.17
08-08-2011	2500	2650	2400	2500	85408500	2227.5	2067.75	1913.033	1885.725	50.07
09-08-2011	2300	2625	2225	2475	71861500	2239	2074.9	1917.6	1889.75	48.93
10-08-2011	2600	2650	2525	2575	35974500	2252.7	2082.65	1923.033	1894.325	53.50
11-08-2011	2500	2600	2500	2550	36081500	2265.1	2090.95	1928.1	1898.875	52.24
12-08-2011	2550	2600	2525	2600	37227500	2278.5	2099.05	1933.367	1903.925	54.55
15-08-2011	2625	2725	2625	2725	37781500	2294.2	2108.2	1939.6	1909.4	59.78
16-08-2011	2725	2775	2650	2700	23168500	2309.6	2116.9	1946.067	1914.85	58.34
18-08-2011	2675	2750	2675	2750	16513000	2325.8	2125.6	1953.267	1920.5	60.40
19-08-2011	2650	2700	2575	2625	28592000	2339.7	2132.85	1959.233	1925.325	53.29
22-08-2011	2650	2675	2450	2625	35027000	2353.8	2140.1	1965.2	1929.9	53.29
23-08-2011	2625	2800	2575	2800	39307000	2371.8	2149	1972.333	1935.35	60.78
24-08-2011	2800	2925	2800	2850	49961500	2391.4	2157.9	1980	1941	62.63
25-08-2011	2875	2900	2700	2700	29088000	2407.8	2164.65	1986.8	1945.9	54.37
26-08-2011	2700	2775	2625	2750	12314000	2424.8	2171.9	1994	1951	56.43
05-09-2011	2800	2825	2650	2700	29044500	2441.2	2178.9	2001.067	1955.8	53.81
06-09-2011	2700	2850	2650	2825	26996500	2460.3	2187.35	2009.633	1961.175	58.94
07-09-2011	2825	2975	2750	2950	44975500	2482.1	2197.45	2019.767	1967.075	63.33
08-09-2011	2975	2975	2875	2875	17503500	2501.4	2206.9	2029.2	1972.6	59.24
09-09-2011	2900	2900	2800	2800	11239000	2518.8	2215.2	2037.733	1977.55	55.39
12-09-2011	2750	2800	2700	2750	8319000	2535.6	2222.9	2045.8	1982.65	52.92
13-09-2011	2750	2825	2750	2775	13478500	2552.7	2231.05	2054.1	1987.625	54.02
14-09-2011	2800	2825	2625	2650	32631500	2567.5	2237.95	2061.833	1991.925	47.96
15-09-2011	2700	2725	2550	2600	37963500	2580.3	2244.65	2068.167	1995.975	45.75
16-09-2011	2650	2750	2600	2750	32481500	2595.5	2253.05	2075.633	2000.725	52.78
19-09-2011	2750	2750	2625	2675	17547500	2608.5	2260.3	2082.133	2004.8	49.34
20-09-2011	2675	2750	2625	2750	22803000	2623	2268.4	2089.2	2009.1	52.66
21-09-2011	2750	2750	2575	2625	31714500	2633	2275.25	2095.767	2012.725	47.11
22-09-2011	2500	2525	2100	2200	57980000	2631.5	2277.95	2099.967	2014.125	34.00
23-09-2011	2100	2275	2050	2200	72428000	2629.5	2280.65	2104.633	2015.525	34.00
26-09-2011	2200	2225	1910	2025	56179500	2623	2281.6	2107.933	2016.1	30.01
27-09-2011	2125	2450	2125	2425	66616500	2625	2286.45	2114.1	2018.625	45.70
28-09-2011	2425	2475	2325	2375	40570500	2627.5	2290.7	2119.867	2021.2	44.36
29-09-2011	2350	2450	2300	2400	17864000	2627	2295.4	2125.2	2023.9	45.22
30-09-2011	2400	2475	2350	2400	15175500	2626.5	2300	2130.6	2026.45	45.22
03-10-2011	2375	2375	2150	2175	27910500	2621.5	2302.95	2134.7	2027.775	38.91
04-10-2011	2125	2300	2125	2225	40036500	2616	2306.6	2139.333	2028.9	40.89
05-10-2011	2250	2300	2200	2200	23083500	2610.5	2310.1	2143.667	2029.65	40.19
06-10-2011	2300	2400	2300	2400	34358500	2608.5	2315.4	2149.667	2031.525	47.87
07-10-2011	2425	2475	2300	2300	23696500	2604	2319.3	2155	2033.025	44.77
10-10-2011	2375	2375	2300	2375	7922000	2597.5	2324.15	2160.7	2034.775	47.51
11-10-2011	2450	2575	2450	2525	37161500	2594	2330.3	2167.533	2037.5	52.58
12-10-2011	2525	2650	2525	2625	18732500	2590.5	2337.65	2175.1	2041.125	55.66
13-10-2011	2675	2700	2600	2625	17680000	2587.5	2344.8	2182.667	2045.4	55.66
14-10-2011	2600	2650	2575	2625	6270000	2584.5	2351.95	2190.167	2050.175	55.66
17-10-2011	2675	2725	2650	2700	10299500	2584	2359.65	2198.167	2055.025	58.19
18-10-2011	2600	2625	2550	2600	11229500	2582	2366.25	2205.1	2059.625	53.77
19-10-2011	2650	2700	2625	2675	7389000	2585	2373.7	2212	2064.65	56.45
20-10-2011	2650	2650	2500	2525	14336000	2580.5	2380.65	2218.033	2068.375	50.20
21-10-2011	2500	2575	2500	2550	7521000	2574.5	2387.45	2224.367	2071.375	51.17
24-10-2011	2625	2675	2625	2675	15692000	2575.5	2395.5	2231.2	2075.35	55.80
25-10-2011	2700	2700	2625	2700	6340500	2579.5	2403.5	2238.333	2079.65	56.69
26-10-2011	2650	2725	2625	2725	6325500	2584.5	2411.75	2244.767	2084.325	57.60
27-10-2011	2725	2800	2725	2800	16245500	2589	2420.85	2251.433	2089.525	60.31
28-10-2011	2825	2850	2750	2775	12636000	2593.5	2429.3	2258.467	2094.45	58.96
31-10-2011	2750	2775	2625	2675	10406500	2595	2436.75	2264.367	2098.775	53.77
01-11-2011	2625	2675	2500	2500	29385000	2590.5	2442.35	2268.967	2102.325	46.11
02-11-2011	2450	2675	2425	2675	21614500	2590	2449.8	2274.6	2107.05	53.28
03-11-2011	2600	2625	2550	2625	12533000	2587.5	2456.65	2279.567	2111.825	51.18
04-11-2011	2700	2725	2650	2675	12042000	2588.5	2464.1	2284.733	2116.55	53.16
07-11-2011	2675	2700	2650	2675	5136500	2589.5	2471.65	2289.9	2121.275	53.16
08-11-2011	2700	2700	2650	2700	2527500	2587.5	2479.65	2295.167	2126.125	54.24
09-11-2011	2700	2725	2675	2700	9577000	2584.5	2487.95	2300.1	2131.125	54.24
10-11-2011	2600	2625	2575	2625	8829500	2583	2495.4	2304.1	2135.85	50.22
11-11-2011	2625	2625	2550	2575	8487000	2579.5	2502.15	2307.767	2140.375	47.69
14-11-2011	2650	2650	2575	2625	7714500	2578	2509.6	2311.933	2145.3	50.38
15-11-2011	2575	2625	2575	2575	2510000	2573	2516.65	2315.9	2150.475	47.73
16-11-2011	2600	2625	2550	2625	7766500	2566.5	2524.3	2320.467	2156.45	50.54
17-11-2011	2600	2625	2550	2600	7795500	2561	2531.2	2324.933	2162.15	49.12
18-11-2011	2575	2600	2525	2550	11379000	2556	2537.4	2328.8	2167.3	46.32
21-11-2011	2525	2550	2475	2500	6946500	2551	2543.3	2332.267	2172.1	43.64
22-11-2011	2500	2550	2450	2550	10151500	2546.5	2549.6	2336.2	2177.2	46.94
23-11-2011	2500	2500	2425	2450	10470000	2542.5	2555	2339.467	2182	41.68
24-11-2011	2425	2475	2400	2475	7077500	2540	2560.15	2343.1	2186.125	43.39
25-11-2011	2450	2450	2300	2325	20276500	2531.5	2563.5	2345.867	2189.6	36.48
28-11-2011	2350	2400	2175	2275	33912500	2523.5	2566	2348.033	2192.475	34.51
29-11-2011	2300	2350	2225	2275	34096500	2514	2568.5	2350.267	2195.4	34.51
30-11-2011	2275	2325	2250	2300	12255000	2507.5	2570.25	2352.667	2198.7	36.50
01-12-2011	2400	2425	2350	2375	19726000	2511	2571.25	2355.633	2202.725	42.18
02-12-2011	2400	2450	2350	2450	9526500	2516	2572.75	2359.1	2207.475	47.26
05-12-2011	2450	2450	2400	2450	5934000	2524.5	2573.75	2362.567	2212.075	47.26
06-12-2011	2425	2425	2325	2325	10462500	2522.5	2573.75	2365.133	2216.2	40.40
07-12-2011	2350	2375	2325	2375	15812000	2522.5	2575	2367.967	2220.525	43.90
08-12-2011	2350	2375	2300	2350	9548000	2521.5	2574.25	2370.767	2224.275	42.56
09-12-2011	2325	2325	2250	2325	28335000	2520	2573.25	2373.333	2227.95	41.19
12-12-2011	2350	2350	2300	2325	11601500	2523	2572.25	2376.3	2231.775	41.19
13-12-2011	2300	2300	2250	2300	14313000	2524.5	2570.25	2379.233	2235.625	39.72
14-12-2011	2275	2300	2275	2300	7069000	2526.5	2568.5	2382.233	2239.375	39.72
15-12-2011	2250	2275	2175	2250	20203000	2523.5	2566	2384.767	2243.125	36.67
16-12-2011	2275	2350	2250	2325	21310500	2524	2564	2387.533	2247.25	43.65
19-12-2011	2300	2350	2275	2325	12577500	2523	2560.25	2390.433	2251.275	43.65
20-12-2011	2325	2350	2250	2275	8242000	2518	2556	2392.867	2255.15	40.22
21-12-2011	2325	2325	2225	2275	18525000	2511	2550.75	2395.433	2259.075	40.22
22-12-2011	2275	2275	2200	2250	10949000	2503.5	2545.5	2397.7	2262.875	38.47
23-12-2011	2250	2250	2125	2175	21930500	2494.5	2539.5	2399.467	2266.25	33.73
27-12-2011	2175	2175	2125	2175	8500500	2484	2534	2401.1	2269.625	33.73
28-12-2011	2175	2175	2100	2125	8047000	2474.5	2528.25	2402.333	2272.45	30.79
29-12-2011	2100	2150	2050	2125	23347000	2463.5	2524.25	2403.633	2274.875	30.79
30-12-2011	2150	2175	2125	2150	12812500	2456	2518.25	2405.767	2277.525	34.12
02-01-2012	2150	2150	2100	2100	4532500	2447	2510.75	2407.3	2280.025	30.92
03-01-2012	2125	2200	2125	2175	10980000	2437	2506.25	2409.333	2282.65	40.01
04-01-2012	2225	2250	2175	2200	26533000	2427	2503.25	2411.333	2285.5	42.71
05-01-2012	2175	2250	2175	2225	19671000	2417	2500.75	2413.5	2287.825	45.37
06-01-2012	2225	2225	2175	2225	7765500	2405.5	2497.25	2415.733	2289.95	45.37
09-01-2012	2175	2275	2175	2275	13601000	2395.5	2494.5	2418.033	2292.725	50.67
10-01-2012	2275	2325	2250	2325	18255000	2388.5	2491.75	2420.667	2295.4	55.34
11-01-2012	2325	2350	2225	2250	32687500	2383.5	2487	2422.733	2297.6	48.00
12-01-2012	2250	2300	2225	2300	6390500	2376	2483	2425.2	2299.95	52.52
13-01-2012	2300	2325	2275	2275	7520500	2369	2478.25	2427.433	2301.925	50.17
16-01-2012	2250	2250	2200	2250	11168500	2360.5	2474.5	2429.567	2303.675	47.87
17-01-2012	2250	2275	2250	2250	7216500	2352	2470.75	2431.767	2305.425	47.87
18-01-2012	2275	2325	2250	2325	20364500	2344.5	2466	2434.6	2307.5	55.05
19-01-2012	2325	2500	2325	2475	61694000	2340	2462.25	2438.633	2310.075	65.34
20-01-2012	2500	2525	2425	2450	16798500	2336.5	2459.75	2442.433	2312.2	62.76
24-01-2012	2500	2525	2450	2475	11883500	2334.5	2457	2446.267	2314.45	64.28
25-01-2012	2475	2475	2400	2425	8856000	2330.5	2454.25	2449.9	2316.575	59.09
26-01-2012	2425	2475	2375	2475	9779000	2328.5	2450.75	2453.933	2319.05	62.36
27-01-2012	2475	2550	2450	2525	15528500	2326.5	2446.5	2458.367	2321.975	65.35
30-01-2012	2525	2525	2450	2450	7080500	2323.5	2442.25	2461.967	2324.575	57.93
31-01-2012	2450	2525	2450	2500	15612500	2322.5	2439.25	2465.767	2327.225	61.10
01-02-2012	2525	2525	2425	2500	16015500	2322.5	2436.75	2469.7	2329.825	61.10
02-02-2012	2525	2650	2500	2650	34156000	2324.5	2435.5	2474.567	2333.275	69.18
03-02-2012	2625	2675	2625	2675	14976000	2329	2435.75	2479.667	2336.85	70.29
06-02-2012	2675	2700	2550	2600	10959000	2331.5	2435.75	2483.933	2340.2	62.97
07-02-2012	2550	2600	2525	2575	13461000	2336.5	2434	2487.833	2343.525	60.71
08-02-2012	2550	2650	2550	2625	20598500	2343.5	2433.5	2491.833	2346.9	63.53
09-02-2012	2600	2725	2600	2725	32733500	2352.5	2433.25	2496.5	2350.825	68.43
10-02-2012	2725	2725	2675	2700	13897500	2360.5	2434	2500.333	2354.625	66.04
13-02-2012	2675	2850	2675	2825	23643000	2369.5	2440.25	2504	2359.1	71.41
14-02-2012	2825	2825	2775	2800	12912000	2376.5	2446.25	2507.333	2363.45	69.06
15-02-2012	2825	2875	2775	2875	12283500	2385	2454.75	2510.833	2368.175	72.03
16-02-2012	2850	2875	2750	2775	5408000	2394	2458.25	2513.833	2372.35	63.30
17-02-2012	2850	2850	2750	2775	6953500	2402	2462.25	2517.333	2376.475	63.30
20-02-2012	2825	2825	2700	2750	8296500	2410	2465.75	2519.5	2380.575	61.14
21-02-2012	2700	2825	2700	2800	20645500	2419.5	2469.75	2522	2384.875	63.79
22-02-2012	2800	2825	2750	2800	10723000	2429	2476	2524.5	2389.475	63.79
23-02-2012	2775	2775	2725	2750	6733000	2438	2481.25	2526.167	2393.925	59.12
24-02-2012	2725	2750	2600	2625	20829000	2444.5	2485.5	2527.167	2397.8	49.37
27-02-2012	2550	2600	2525	2550	7783000	2450.5	2487	2527.5	2401.2	44.62
28-02-2012	2525	2625	2525	2600	10943000	2456	2490	2528	2404.65	48.20
29-02-2012	2625	2700	2600	2675	28148000	2463	2493	2527.833	2408.575	53.10
01-03-2012	2675	2700	2650	2675	10155500	2471	2494.5	2527.667	2412.4	53.10
02-03-2012	2650	2725	2650	2675	9714000	2479	2495	2526.833	2416.325	53.10
05-03-2012	2675	2675	2550	2600	10302500	2486	2494.75	2525.667	2419.775	47.49
06-03-2012	2575	2600	2550	2575	10881500	2494	2494.25	2524.333	2423.1	45.76
07-03-2012	2550	2650	2525	2625	17621500	2503	2493.5	2523.667	2426.575	49.71
08-03-2012	2625	2700	2625	2700	15507000	2514.5	2494.5	2523.667	2430.375	55.01
09-03-2012	2725	2750	2675	2700	7602000	2526	2494.75	2524.833	2434.225	55.01
12-03-2012	2750	2750	2675	2700	4101000	2537	2496.5	2524.5	2438.575	55.01
13-03-2012	2750	2750	2625	2675	15249000	2548.5	2497.75	2523.333	2442.6	52.70
14-03-2012	2700	2700	2625	2675	13269000	2558.5	2497.75	2523.667	2446.625	52.70
15-03-2012	2675	2700	2650	2700	7681000	2568.5	2497.75	2525	2450.625	54.90
16-03-2012	2675	2750	2650	2725	27237500	2578.5	2497.75	2526.667	2454.75	57.05
19-03-2012	2725	2750	2675	2700	8317500	2588	2496.75	2527.5	2458.8	54.26
20-03-2012	2700	2700	2650	2650	2671000	2595.5	2495.5	2528.167	2462.4	49.10
21-03-2012	2650	2700	2650	2675	3937500	2602.5	2495.5	2528.667	2466.125	51.58
22-03-2012	2650	2675	2650	2675	3897000	2611	2497.25	2528.333	2469.8	51.58
26-03-2012	2675	2675	2575	2625	8552000	2617.5	2496.75	2527.833	2473.275	46.34
27-03-2012	2650	2675	2600	2675	12007000	2625.5	2497.25	2527.333	2476.95	51.63
28-03-2012	2675	2700	2625	2700	5902500	2634.5	2497.5	2527.833	2480.8	54.07
29-03-2012	2675	2725	2675	2700	9296000	2643.5	2497.75	2528.333	2484.7	54.07
30-03-2012	2725	2775	2700	2750	16177500	2652	2498.25	2528	2488.95	58.88
02-04-2012	2750	2800	2750	2775	9321000	2658	2499	2527.5	2493.475	61.07
03-04-2012	2800	2825	2775	2825	17370000	2665.5	2501	2528.333	2498.2	65.09
04-04-2012	2800	2800	2700	2725	11723500	2670.5	2502.5	2528.167	2502.325	53.26
05-04-2012	2650	2700	2650	2700	7372000	2676	2503.25	2528.167	2506.425	50.78
09-04-2012	2675	2675	2650	2675	4126000	2680	2504.25	2527.167	2510.45	48.35
10-04-2012	2675	2700	2650	2650	9807000	2682.5	2504.5	2525.167	2514.4	45.98
11-04-2012	2625	2675	2625	2675	6408500	2687	2505.25	2523.833	2518.225	48.69
12-04-2012	2650	2700	2650	2650	6223500	2690	2506.25	2522.833	2521.825	46.19
13-04-2012	2700	2700	2625	2675	7828500	2693.5	2508	2522.333	2525.65	49.01
16-04-2012	2650	2700	2650	2675	3636500	2694	2509.25	2521.667	2529.425	49.01
17-04-2012	2700	2700	2625	2700	7467500	2694.5	2511.75	2522	2533.375	51.92
18-04-2012	2700	2725	2625	2675	6750000	2696	2513.75	2522.5	2536.95	48.91
19-04-2012	2675	2675	2625	2675	5060500	2698	2517.25	2522	2540.375	48.91
20-04-2012	2675	2675	2625	2650	7988000	2698.5	2521	2521.833	2543.5	45.83
23-04-2012	2650	2675	2625	2650	3055000	2697	2524.75	2521.167	2546.625	45.83
24-04-2012	2650	2700	2625	2700	7990000	2697	2528.75	2521.667	2549.5	52.74
25-04-2012	2675	2675	2650	2675	7836500	2694	2531.75	2524.833	2551.5	49.35
26-04-2012	2700	2775	2700	2750	14979000	2693	2534.75	2528.5	2553.75	58.05
27-04-2012	2800	2800	2725	2750	9735500	2690.5	2537.75	2533.333	2555.75	58.05
30-04-2012	2750	2775	2700	2750	6417500	2690	2542	2535.5	2557.875	58.05
01-05-2012	2775	2775	2650	2700	7356000	2688.5	2545.25	2537.667	2560.125	50.79
02-05-2012	2700	2725	2650	2700	10633000	2687.5	2548.75	2539.667	2561.5	50.79
03-05-2012	2675	2700	2650	2650	3972500	2684.5	2552	2541.333	2562.625	44.35
04-05-2012	2675	2700	2625	2650	13426000	2681.5	2555.25	2544.5	2563.75	44.35
07-05-2012	2600	2625	2550	2600	13902500	2678.5	2558.25	2547	2564.25	38.66
08-05-2012	2600	2700	2600	2650	9567500	2679	2561.75	2550	2565.125	46.10
09-05-2012	2625	2650	2600	2650	6887000	2681	2565.75	2551.667	2565.875	46.10
10-05-2012	2625	2700	2625	2675	10227000	2682.5	2569.25	2554.167	2566.625	49.64
11-05-2012	2675	2775	2625	2775	22968500	2684.5	2573.75	2556.833	2567	60.76
14-05-2012	2800	2800	2725	2750	14169000	2686	2578.5	2558.333	2567.25	57.35
15-05-2012	2725	2750	2650	2750	12811000	2687.5	2583.25	2559.167	2567	57.35
16-05-2012	2675	2700	2625	2675	9606500	2689	2587.5	2559.5	2566.5	47.99
21-05-2012	2675	2700	2575	2650	11143500	2690.5	2592.25	2559.667	2565.875	45.33
22-05-2012	2675	2725	2650	2700	5108500	2692	2597.5	2559.667	2565.75	51.15
23-05-2012	2650	2700	2625	2700	5780000	2692	2603.25	2560.333	2565.75	51.15
24-05-2012	2700	2725	2675	2725	4896500	2692.5	2609.25	2560.667	2566.75	54.00
25-05-2012	2725	2725	2625	2675	6813500	2692	2614.5	2561.667	2566.375	47.98
28-05-2012	2600	2725	2600	2725	6448500	2693	2620.75	2562.833	2565.75	53.55
29-05-2012	2675	2700	2650	2675	2692000	2693	2625.75	2562.833	2566	48.02
30-05-2012	2650	2675	2625	2650	5320000	2692	2630.25	2562.5	2566.75	45.48
31-05-2012	2650	2650	2550	2625	9642000	2690	2634.25	2561.833	2567.5	43.04
01-06-2012	2600	2600	2475	2550	8376000	2687	2637.5	2560.167	2567.375	36.67
04-06-2012	2450	2450	2325	2375	10015000	2681.5	2638.5	2557.5	2566.5	26.73
05-06-2012	2400	2425	2375	2400	16271000	2676	2639.25	2555.667	2565.5	29.67
06-06-2012	2425	2650	2400	2625	11529500	2675	2643	2556.5	2565	49.33
07-06-2012	2675	2700	2600	2625	7147500	2675	2646.25	2556.167	2564.625	49.33
08-06-2012	2650	2650	2600	2600	4865000	2673.5	2649.5	2556	2563.875	47.61
11-06-2012	2650	2700	2650	2675	5098500	2673	2653.75	2556	2564.125	52.90
12-06-2012	2650	2700	2625	2675	8829500	2672.5	2658	2556	2564.375	52.90
13-06-2012	2650	2750	2650	2725	14913500	2672	2662	2556.167	2564	56.31
14-06-2012	2725	2725	2650	2675	8335000	2670	2664	2556	2563.125	52.24
15-06-2012	2725	2825	2700	2800	22629000	2669.5	2667.5	2557.167	2563.625	60.02
18-06-2012	2825	2900	2825	2875	16780500	2672.5	2671.5	2559.167	2564.25	63.83
19-06-2012	2850	2950	2825	2950	10425500	2677.5	2676.75	2561.333	2565.5	67.20
20-06-2012	2950	3125	2925	3125	25090500	2686.5	2683.25	2565	2567	73.42
21-06-2012	3150	3200	3100	3175	9510000	2697	2689.75	2568.667	2568.125	74.88
22-06-2012	3100	3175	3075	3150	15263000	2706.5	2696.75	2572.333	2569.5	72.72
25-06-2012	3150	3175	3125	3150	9987000	2716.5	2703.25	2576.333	2571.25	72.72
26-06-2012	3150	3150	3125	3150	6474000	2726	2709.75	2580.667	2573.25	72.72
27-06-2012	3150	3275	3150	3200	15361500	2736.5	2715.25	2585	2575.375	74.56
28-06-2012	3200	3250	3175	3250	7034000	2747.5	2721	2590.333	2578.375	76.27
29-06-2012	3275	3425	3250	3425	23467000	2762.5	2729.25	2596.667	2582.5	81.08
02-07-2012	3425	3425	3200	3250	10671500	2774	2736	2602.833	2585	66.55
03-07-2012	3275	3325	3200	3225	9979000	2785.5	2742	2609.167	2587.75	64.77
04-07-2012	3275	3300	3250	3300	4431500	2798.5	2747.75	2616	2590.5	67.58
05-07-2012	3275	3300	3225	3250	3578500	2809.5	2753.25	2622.333	2593.625	63.92
06-07-2012	3275	3275	3200	3250	5090500	2821	2757.5	2628.167	2598.875	63.92
09-07-2012	3275	3275	3125	3200	5956500	2830	2761.5	2633.167	2603.875	60.14
10-07-2012	3175	3200	3050	3200	8527500	2839	2764.75	2638.167	2609.75	60.14
11-07-2012	3200	3275	3175	3250	5902000	2849	2769.5	2644.333	2613.875	62.70
12-07-2012	3250	3250	3075	3125	15314500	2857.5	2773	2649.333	2617.625	53.47
13-07-2012	3100	3225	3100	3225	6349000	2868	2777.75	2655.167	2621.75	58.70
16-07-2012	3225	3275	3175	3225	8336500	2879.5	2782	2661.167	2625.875	58.70
17-07-2012	3250	3250	3175	3225	7314000	2891	2786.25	2667.167	2631.125	58.70
18-07-2012	3225	3225	3125	3150	9843500	2902	2790.25	2672.833	2635.75	53.10
19-07-2012	3175	3225	3125	3150	8347000	2912	2795.5	2678.5	2640.5	53.10
20-07-2012	3150	3175	3050	3100	10357500	2921	2801	2684.167	2644	49.46
23-07-2012	3050	3050	2975	3000	11860500	2927.5	2805	2688.667	2647.5	43.08
24-07-2012	2975	3050	2950	2975	10997000	2931.5	2808	2693	2650.5	41.64
25-07-2012	2950	3150	2925	3150	38073000	2939.5	2812.75	2698.833	2653.625	53.41
26-07-2012	3150	3150	3050	3100	15358500	2946.5	2817	2704.333	2656	50.29
27-07-2012	3150	3150	3075	3100	11751000	2955	2822	2710	2658.375	50.29
30-07-2012	3150	3150	3075	3100	12828500	2964	2827.25	2716.167	2660.75	50.29
31-07-2012	3150	3225	3125	3200	27975500	2974	2833	2723	2663.25	56.63
01-08-2012	3175	3200	3125	3125	7184000	2982.5	2837.25	2729.667	2665.875	51.34
02-08-2012	3100	3150	2975	2975	18141500	2987.5	2840	2735.333	2667.375	42.75
03-08-2012	2950	2950	2875	2925	19911000	2992.5	2842.25	2740.5	2669.375	40.33
06-08-2012	2975	2975	2900	2900	10813000	2996	2844.5	2745.833	2671.125	39.13
07-08-2012	2925	2950	2875	2875	9851000	3000	2846.5	2750.5	2672.125	37.92
08-08-2012	2900	2900	2775	2775	20098000	3002.5	2847.25	2754.333	2672.5	33.47
09-08-2012	2775	2900	2750	2875	24711000	3007.5	2848.75	2758.667	2673.25	40.94
10-08-2012	2875	2900	2825	2850	10093500	3013.5	2850.25	2762.833	2673.5	39.74
13-08-2012	2875	2900	2800	2825	7720500	3022.5	2852	2766.5	2673.75	38.52
14-08-2012	2850	2850	2800	2825	5256000	3031	2853.5	2769.833	2674.5	38.52
15-08-2012	2825	2950	2825	2950	15627500	3037.5	2856.25	2774.5	2676.75	47.80
16-08-2012	2950	3000	2925	2975	9603000	3044.5	2859.75	2779	2678.25	49.44
23-08-2012	2975	3025	2950	3000	11602000	3052.5	2863	2783.833	2680.125	51.10
24-08-2012	2975	3000	2925	2950	5037000	3058	2865.5	2788.5	2681.5	47.73
27-08-2012	2950	2950	2700	2900	2938000	3062.5	2867.5	2792.833	2682.625	44.56
28-08-2012	2925	2925	2800	2850	8291500	3065	2868.5	2796.333	2683.375	41.59
29-08-2012	2825	2875	2725	2750	12252000	3066.5	2868.25	2798.167	2683.625	36.37
30-08-2012	2700	2725	2650	2650	16523000	3063.5	2866.5	2799.5	2683.75	32.04
31-08-2012	2600	2725	2600	2700	21230500	3060	2866.25	2801	2684.375	36.13
03-09-2012	2725	2775	2675	2725	13184000	3055.5	2866.5	2803	2684.875	38.14
04-09-2012	2750	2775	2725	2725	8213500	3047.5	2867	2804.667	2685.625	38.14
05-09-2012	2700	2750	2650	2700	8149500	3038	2867.5	2805.833	2686	36.80
06-09-2012	2700	2750	2700	2725	3803000	3029.5	2868	2807.667	2686.625	39.11
07-09-2012	2775	2825	2750	2800	12729000	3022.5	2869.5	2809.667	2687.875	45.53
10-09-2012	2800	2875	2800	2875	8441000	3017	2871.5	2812.167	2689.75	51.08
11-09-2012	2875	2875	2825	2850	4171000	3010	2873.25	2813.5	2691.25	49.28
12-09-2012	2875	2875	2775	2825	8958000	3001.5	2874.5	2814.5	2693.125	47.47
13-09-2012	2825	2825	2800	2800	3173000	2989	2875.75	2815.833	2694.75	45.67
14-09-2012	2850	2950	2800	2850	20651500	2981	2877.5	2817.667	2697.375	49.78
17-09-2012	2875	2875	2825	2875	8151500	2974	2879.75	2819.333	2700.375	51.74
18-09-2012	2875	2875	2800	2825	7398000	2964.5	2881.5	2820	2703.125	47.72
19-09-2012	2825	2850	2800	2825	5807500	2956	2882.75	2820.833	2705.75	47.72
20-09-2012	2800	2825	2750	2800	5564500	2947	2884	2820.667	2707.875	45.67
21-09-2012	2800	2875	2775	2875	8726500	2940.5	2885.25	2821.167	2710	52.31
24-09-2012	2875	2950	2850	2875	12678500	2934	2886.5	2821.167	2712.125	52.31
25-09-2012	2900	2950	2875	2925	16621500	2927.5	2888.25	2822.167	2715.125	56.43
26-09-2012	2925	2925	2825	2875	11089000	2922.5	2890	2822.833	2717.625	51.63
27-09-2012	2900	3025	2875	3000	29410500	2918	2893	2824.5	2720.875	60.64
28-09-2012	3000	3025	2925	3025	29917500	2914	2896.75	2826	2724.375	62.16
01-10-2012	3000	3000	2925	2975	5337500	2909	2900	2827.167	2727.625	57.39
02-10-2012	2975	3025	2950	3025	8793500	2906.5	2904.25	2829	2731.25	60.64
03-10-2012	3025	3100	2975	3075	20803000	2905	2908.5	2832	2735.125	63.63
04-10-2012	3075	3125	3075	3100	8968000	2905	2913	2835.667	2739.375	65.06
05-10-2012	3100	3125	3025	3025	5886500	2905.5	2916.5	2838.5	2742.875	57.73
08-10-2012	3025	3100	2950	2975	7661500	2905.5	2918.5	2840.5	2746.125	53.41
09-10-2012	2975	3025	2950	3000	3868000	2902.5	2921	2842.667	2749.75	55.22
10-10-2012	2975	3025	2950	3025	4045500	2901	2923.75	2845	2753.5	57.01
11-10-2012	3025	3075	3025	3050	9877000	2900	2927.5	2848	2757.5	58.79
12-10-2012	3075	3100	3025	3050	8209000	2899	2931.5	2851.167	2761.875	58.79
15-10-2012	3075	3100	3050	3100	5777500	2897	2935.5	2854.333	2766.5	62.39
16-10-2012	3100	3100	3050	3050	2915500	2895.5	2939	2856.667	2771.125	57.02
17-10-2012	3075	3200	3050	3150	17332000	2899	2943.25	2859.667	2776.25	63.75
18-10-2012	3150	3175	3125	3150	7055000	2903.5	2948	2862.667	2781.25	63.75
19-10-2012	3150	3150	3100	3150	3828000	2908.5	2952.25	2865.833	2786.5	63.75
22-10-2012	3150	3150	3100	3150	2776500	2914	2957	2869	2791.375	63.75
23-10-2012	3150	3175	3100	3100	5504000	2920.5	2961.5	2871.667	2795.875	57.68
24-10-2012	3050	3100	3000	3050	5721000	2924	2965.75	2873.833	2800	52.31
25-10-2012	3050	3050	2925	3025	8011000	2927.5	2970.5	2876	2804	49.82
29-10-2012	3000	3050	3000	3025	1474500	2931.5	2977	2878.5	2807.75	49.82
30-10-2012	3000	3075	3000	3075	8046500	2936.5	2983.75	2881.167	2811.5	54.82
31-10-2012	3075	3125	3050	3125	12086500	2940	2988.75	2884.167	2815.875	59.19
01-11-2012	3100	3175	3100	3125	14439000	2943	2993.75	2887.5	2820	59.19
02-11-2012	3175	3225	3150	3175	23868500	2946.5	2999.5	2890.833	2824.5	63.31
05-11-2012	3175	3200	3125	3150	4475500	2950.5	3004.25	2893.833	2829	60.05
06-11-2012	3150	3175	3125	3175	6031000	2956	3009.25	2897	2833.625	62.15
07-11-2012	3175	3250	3150	3225	16712500	2963.5	3014.25	2900.167	2838.125	66.00
08-11-2012	3175	3275	3175	3275	14495500	2974	3020.25	2903.5	2842.125	69.36
09-11-2012	3200	3250	3200	3225	6532500	2985.5	3024.5	2906.167	2846	62.69
12-11-2012	3225	3250	3150	3175	2922000	2995	3027.5	2909.167	2849.5	56.81
13-11-2012	3175	3225	3150	3225	5945500	3005	3030.25	2912.667	2853.5	60.77
14-11-2012	3225	3250	3150	3225	5465500	3015	3031.25	2916.333	2857.25	60.77
19-11-2012	3175	3200	3125	3150	5347000	3024	3031	2919.667	2860.375	52.41
20-11-2012	3200	3200	3000	3075	11106500	3031	3030.25	2922.333	2863.5	45.64
21-11-2012	3075	3125	3050	3125	6638000	3037.5	3030	2925.5	2866.625	50.25
22-11-2012	3125	3150	3100	3100	4034000	3042	3029.5	2928.333	2869.625	48.06
23-11-2012	3100	3150	3075	3150	3126000	3048	3029	2931.5	2872.125	52.52
26-11-2012	3175	3200	3150	3175	6824500	3055	3028.25	2934.667	2874.625	54.62
27-11-2012	3175	3250	3175	3225	9535000	3063.5	3026.25	2938.333	2877.75	58.57
28-11-2012	3225	3275	3200	3275	10251500	3072	3026.5	2942.333	2881.25	62.12
29-11-2012	3275	3375	3250	3375	17046000	3082	3028	2947.167	2885	68.03
30-11-2012	3400	3475	3350	3425	12448000	3094	3029.25	2952.333	2888.5	70.50
03-12-2012	3375	3425	3300	3400	3614000	3105.5	3030.75	2957	2892	67.68
04-12-2012	3400	3425	3350	3375	8905500	3117	3032	2961.667	2894.75	64.88
05-12-2012	3375	3425	3350	3350	7009500	3126.5	3033.5	2965.667	2897.5	62.12
06-12-2012	3350	3425	3350	3400	22539000	3137	3035.5	2970	2900.125	65.30
07-12-2012	3425	3425	3350	3350	6240500	3145.5	3036.5	2974	2903	59.88
10-12-2012	3350	3375	3200	3250	6134000	3153	3037.75	2977.667	2905.375	50.80
11-12-2012	3275	3275	3150	3175	14812000	3156.5	3037.25	2980.833	2907.5	45.26
12-12-2012	3150	3200	3125	3200	5512000	3160	3037	2984.5	2909.5	47.32
13-12-2012	3200	3400	3175	3375	19336500	3168	3038.5	2989.333	2912.375	58.98
14-12-2012	3400	3400	3325	3350	7795500	3174.5	3040.5	2994.333	2915.375	57.04
17-12-2012	3400	3400	3300	3350	10209500	3180	3042.5	2999	2919	57.04
18-12-2012	3375	3450	3350	3450	6893000	3187	3046	3004.333	2923.5	62.73
19-12-2012	3425	3500	3400	3450	13638000	3195.5	3050.5	3009.5	2927.75	62.73
20-12-2012	3475	3500	3400	3500	6297000	3206	3055.75	3014.333	2931.875	65.39
21-12-2012	3500	3525	3425	3425	9296000	3214.5	3058.5	3018.833	2935.625	58.63
26-12-2012	3400	3475	3375	3375	5915500	3221.5	3061.25	3023	2939.125	54.58
27-12-2012	3475	3500	3375	3500	5164000	3230.5	3065.25	3028.5	2943.625	61.70
28-12-2012	3550	3650	3525	3650	9943500	3242.5	3070.75	3035.167	2949	68.16
02-01-2013	3650	3650	3575	3600	6019000	3252.5	3074.75	3041.167	2953.875	64.27
03-01-2013	3600	3650	3525	3550	8055500	3262.5	3079	3046.833	2958.125	60.55
04-01-2013	3500	3600	3500	3575	4830000	3271	3085	3052.5	2962.5	61.74
07-01-2013	3575	3575	3400	3400	9470000	3276	3089.75	3057.333	2966	50.29
08-01-2013	3425	3550	3400	3550	9019500	3284	3096.25	3062.833	2970.375	57.56
09-01-2013	3550	3725	3550	3600	16600000	3293	3103.5	3069	2975	59.67
10-01-2013	3600	3600	3450	3575	9859000	3302.5	3111.5	3075.167	2979.375	58.11
11-01-2013	3550	3600	3500	3600	8474500	3313.5	3118.75	3081.667	2983.75	59.26
14-01-2013	3600	3625	3550	3625	7289500	3325.5	3126.5	3088.833	2988.375	60.43
15-01-2013	3650	3650	3550	3600	5154500	3337	3134.25	3097	2993.125	58.62
16-01-2013	3600	3625	3575	3600	5132500	3347.5	3142	3105	2997.75	58.62
17-01-2013	3600	3650	3600	3600	7225000	3357	3148.5	3111.5	3002.375	58.62
18-01-2013	3625	3775	3625	3775	11503500	3370	3156.5	3119.167	3008.125	67.20
21-01-2013	3700	3850	3700	3750	5627500	3381.5	3164	3126.833	3013.5	65.12
22-01-2013	3800	3825	3700	3775	3619000	3394	3172.25	3134.167	3018.875	66.25
23-01-2013	4025	4025	3600	3700	9031500	3404.5	3180.25	3141	3023.875	60.00
25-01-2013	3775	3850	3625	3650	13347000	3413	3188.25	3147.167	3028.375	56.20
28-01-2013	3675	3750	3550	3750	7217000	3422.5	3198.25	3154.333	3033.25	61.46
29-01-2013	3700	3775	3700	3775	5259500	3433.5	3209.5	3160.833	3038	62.67
30-01-2013	3775	3800	3700	3800	3857000	3446	3220.5	3167	3043.375	63.89
31-01-2013	3800	3875	3725	3875	6086000	3459	3232	3173.167	3049.25	67.33
01-02-2013	3900	3900	3775	3800	3825000	3470.5	3242.75	3177.667	3054.875	61.06
04-02-2013	3775	3850	3750	3850	7816500	3484.5	3254.25	3182.167	3060.875	63.50
05-02-2013	3800	3900	3750	3875	13544000	3500.5	3265.75	3187	3066.875	64.69
06-02-2013	3850	3875	3775	3850	9501500	3515	3276.25	3191.667	3072.875	62.49
07-02-2013	3850	3850	3800	3850	6102000	3530	3286	3196.333	3078.75	62.49
08-02-2013	3850	3900	3825	3900	10279000	3545	3296.5	3201	3084.875	65.23
11-02-2013	3900	3900	3850	3900	2835500	3559.5	3307.25	3205.333	3090.875	65.23
12-02-2013	3900	3950	3875	3925	6644500	3573.5	3318.5	3208.667	3097.125	66.65
13-02-2013	3950	3975	3925	3975	5128000	3587.5	3329.75	3213.5	3103.625	69.33
14-02-2013	4000	4150	4000	4150	16853500	3603	3342.5	3219.667	3111.125	76.47
15-02-2013	4175	4300	4150	4225	7181500	3619	3356.5	3225.833	3119	78.75
18-02-2013	4175	4300	4175	4300	7686500	3637	3371.25	3232.833	3127	80.76
19-02-2013	4325	4325	4125	4175	7683000	3653	3385	3239	3134.5	69.04
20-02-2013	4250	4325	4175	4325	19621000	3672.5	3399.5	3246.5	3142.375	73.93
21-02-2013	4275	4350	4250	4300	8691500	3690.5	3413.75	3253.833	3150.125	71.89
22-02-2013	4350	4475	4300	4475	12115000	3713	3429.25	3262	3158.75	76.73
25-02-2013	4500	4650	4475	4550	6182000	3739	3446	3271.5	3168	78.44
26-02-2013	4650	4650	4500	4625	9186000	3768	3462.25	3280.833	3177.625	80.02
27-02-2013	4650	4675	4475	4550	8574500	3795	3477.5	3289.667	3187.125	74.16
28-02-2013	4600	4600	4400	4400	9622500	3815.5	3491.75	3297.5	3195.875	64.05
01-03-2013	4400	4525	4325	4450	9640500	3837.5	3506	3306.167	3205.125	65.73
04-03-2013	4500	4550	4400	4525	8504500	3861	3520.5	3315.333	3214.5	68.13
05-03-2013	4525	4550	4325	4350	14332500	3879	3533	3323.667	3223	57.93
06-03-2013	4375	4425	4325	4325	10804000	3896.5	3546	3332.5	3231.25	56.63
07-03-2013	4325	4475	4325	4475	7347000	3916	3561	3342.5	3239.75	62.14
08-03-2013	4500	4600	4500	4575	15673000	3939	3576.75	3352	3248.875	65.30
11-03-2013	4625	4800	4625	4725	33306000	3966	3593.75	3362.833	3258.75	69.43
13-03-2013	4725	4825	4700	4775	18235000	3991.5	3611	3374	3269.25	70.68
14-03-2013	4775	4800	4550	4600	16031000	4010.5	3626.5	3384	3279	61.23
15-03-2013	4575	5250	4575	5000	91690500	4038.5	3645.5	3396	3290.5	70.83
18-03-2013	5000	5050	4850	5000	12470500	4067.5	3665	3408.5	3302	70.83
19-03-2013	5100	5100	4925	4950	12105000	4095	3683	3421.667	3313.125	68.37
20-03-2013	4950	4975	4825	4850	12164000	4124	3700	3434.5	3324	63.63
21-03-2013	4850	4900	4700	4700	18465000	4147	3715.5	3446.5	3333.875	57.21
22-03-2013	4750	4800	4700	4700	9527500	4169	3731	3458.667	3344	57.21
25-03-2013	4750	4800	4725	4725	7572000	4192	3747.25	3471.667	3354.375	58.03
26-03-2013	4725	4825	4725	4750	8327000	4215	3764.25	3484.167	3365	58.87
27-03-2013	4800	4850	4800	4825	9118500	4239	3782.25	3497.333	3376.375	61.39
28-03-2013	4850	5050	4800	5050	20834000	4268	3802.5	3512.167	3389.75	67.77
01-04-2013	5000	5100	4975	5100	7525500	4298	3822.75	3527.333	3403.25	68.99
02-04-2013	5000	5100	4925	5000	8497500	4326	3841.5	3541	3415.125	63.77
03-04-2013	4925	5050	4875	4950	7496500	4349.5	3859.75	3554.167	3426.75	61.27
04-04-2013	4875	4900	4850	4875	3722000	4372	3876.75	3566.667	3438.125	57.63
05-04-2013	4800	4850	4750	4775	6742000	4392	3893	3578.833	3448.625	53.09
08-04-2013	4775	4825	4700	4725	7360000	4412.5	3908.5	3591	3458.875	50.94
09-04-2013	4725	4750	4700	4725	6448000	4434	3923.5	3603.5	3468.875	50.94
10-04-2013	4775	4775	4675	4700	20341500	4453	3937.75	3616.5	3479	49.76
11-04-2013	4725	4750	4675	4675	9248000	4471	3952.25	3630	3488.375	48.56
12-04-2013	4700	4800	4675	4700	5131500	4489	3967.5	3643.333	3497.5	49.87
15-04-2013	4700	4700	4650	4675	7786500	4505	3982	3656.333	3506.125	48.54
16-04-2013	4625	4725	4600	4725	9158000	4523.5	3997	3669.667	3514.125	51.33
17-04-2013	4700	4725	4700	4725	8394500	4541	4012.75	3683.167	3521.875	51.33
18-04-2013	4725	4900	4700	4875	14538500	4561	4030.75	3697.5	3530.5	59.06
19-04-2013	4850	4875	4725	4725	8933000	4578.5	4046.75	3710.333	3538.375	50.43
22-04-2013	4700	4800	4700	4750	8362000	4596.5	4063.25	3722.833	3546.375	51.70
23-04-2013	4775	4775	4700	4700	3995500	4612.5	4078.75	3735.167	3553.875	49.00
24-04-2013	4750	4775	4700	4775	13591000	4630	4094.75	3748.167	3561.5	52.96
25-04-2013	4775	4825	4725	4800	8167500	4647.5	4110.5	3761.5	3568.375	54.24
26-04-2013	4775	4950	4775	4900	18099500	4666	4126.75	3775.167	3576.625	59.03
29-04-2013	4925	4975	4900	4975	7980500	4682.5	4142.75	3789.167	3585.375	62.22
30-04-2013	5000	5050	4925	5050	12987500	4699	4159	3804	3594.125	65.15
01-05-2013	5000	5000	4950	4975	3010000	4712.5	4174.75	3818.333	3602.75	60.13
02-05-2013	4975	4975	4825	4850	6349500	4726	4189.5	3832	3610.75	52.83
03-05-2013	4850	4850	4775	4800	3195500	4735.5	4204	3844.833	3618.75	50.21
06-05-2013	4800	4975	4750	4975	5788000	4749	4219.75	3858.833	3627.625	58.06
07-05-2013	5000	5050	4950	4950	7256500	4758.5	4235.75	3872.333	3636.125	56.69
08-05-2013	4950	5050	4925	4950	10279000	4766.5	4252.75	3886.167	3645.25	56.69
10-05-2013	5000	5050	4950	5000	3482500	4774	4271	3899.5	3654.125	58.94
13-05-2013	5000	5000	4775	4850	7132500	4780	4287.5	3911.667	3662.25	50.45
14-05-2013	4775	4900	4775	4900	5841500	4790	4302.75	3924.5	3670.625	52.89
15-05-2013	4850	4900	4850	4850	3070000	4798	4317.75	3936.667	3679.125	50.23
16-05-2013	4875	4900	4800	4850	4042000	4804.5	4332.75	3948.5	3687.625	50.23
17-05-2013	4850	4975	4850	4925	4803500	4816	4347.5	3960.667	3696.75	54.23
20-05-2013	4950	5400	4950	5350	24130000	4836.5	4366.5	3976.167	3708.5	69.30
21-05-2013	5350	5350	5100	5350	7641000	4854	4385	3992	3720.375	69.30
22-05-2013	5350	5550	5250	5500	9296000	4872.5	4405.75	4008.667	3732.125	72.95
23-05-2013	5500	5500	5200	5200	7358500	4882	4424	4023.167	3742.625	58.09
24-05-2013	5300	5400	5200	5300	4789500	4892.5	4442	4038.167	3753.625	60.94
27-05-2013	5250	5300	4950	5050	18166000	4901.5	4456	4051.5	3763.375	51.50
28-05-2013	4925	5150	4925	5100	8642500	4903.5	4471	4064.833	3772.875	53.06
29-05-2013	5000	5250	4975	5000	12619500	4903.5	4485.5	4077.833	3782.25	49.61
30-05-2013	5000	5150	4950	5100	11633000	4906.5	4500.75	4090.833	3792.875	52.91
31-05-2013	5100	5150	4950	4950	13972000	4908.5	4516.25	4102.833	3803	47.85
03-06-2013	4925	4975	4850	4900	9260000	4912.5	4529.75	4114.5	3813	46.26
04-06-2013	4950	5000	4850	5000	11428500	4918.5	4543.75	4126.833	3823.625	49.85
05-06-2013	4975	5050	4875	5050	7512500	4925	4558.5	4139.833	3835	51.59
07-06-2013	4975	5000	4750	4750	9743500	4925	4570	4151.167	3844.375	42.14
10-06-2013	4850	4900	4775	4775	10949500	4924	4581.5	4162.833	3854	43.08
11-06-2013	4800	4850	4500	4550	22595500	4914	4591	4173	3862.625	37.24
12-06-2013	4450	4750	4275	4725	13803500	4906.5	4602.25	4184	3872.125	43.64
13-06-2013	4675	4675	4400	4400	13837500	4894.5	4610.25	4192.5	3879.375	36.25
14-06-2013	4475	4850	4450	4750	13781000	4890.5	4620	4203.333	3888.25	46.71
17-06-2013	4775	5100	4775	5100	14195000	4895	4633.5	4216.167	3898.75	54.72
18-06-2013	5100	5150	5000	5100	12667000	4901.5	4646.75	4229.167	3909.5	54.72
19-06-2013	5100	5150	4950	5000	6403500	4907	4659.75	4241.333	3920	52.12
20-06-2013	4900	4925	4700	4700	13098000	4906.5	4670.25	4251.167	3929.25	45.20
21-06-2013	4550	4950	4450	4600	26771500	4904.5	4678.75	4260	3938.5	43.14
24-06-2013	4675	4775	4550	4550	8278000	4902	4686.5	4268.833	3948	42.11
25-06-2013	4600	4725	4400	4400	13421000	4896	4692.5	4277	3956.5	39.09
26-06-2013	4525	4800	4525	4700	18394500	4896.5	4700.75	4286.833	3966.375	47.24
27-06-2013	4850	5000	4850	4875	12475500	4899.5	4711.5	4297.833	3977.125	51.33
28-06-2013	4975	5150	4975	5150	19447500	4908	4724.5	4311.167	3989.375	56.98
01-07-2013	5150	5150	4900	4950	8229000	4909.5	4735.25	4323.667	4000.5	52.23
02-07-2013	5000	5000	4700	4700	11788000	4909	4743.75	4334.167	4010	46.97
03-07-2013	4600	4650	4350	4400	26254000	4902	4749.25	4342.833	4017.625	41.55
04-07-2013	4475	4550	4300	4350	9876000	4895	4753.75	4350.833	4025.125	40.71
05-07-2013	4450	4500	4325	4475	7367500	4889	4759.5	4359.5	4033.375	43.78
08-07-2013	4475	4475	4275	4275	9003000	4878.5	4763	4366.5	4040.75	40.19
09-07-2013	4350	4475	4150	4325	9868000	4867	4766.5	4373.5	4048.125	41.48
10-07-2013	4350	4450	4325	4400	10067500	4855.5	4769	4380.333	4055.75	43.45
11-07-2013	4450	4650	4425	4600	18417000	4846.5	4772.75	4388.167	4064.625	48.44
12-07-2013	4700	4700	4500	4650	8301000	4840	4776.25	4396.5	4073.75	49.63
15-07-2013	4650	4700	4525	4700	5706000	4837	4781.5	4405.333	4083.25	50.86
16-07-2013	4700	4775	4650	4700	7310500	4835	4785.25	4414.333	4092.375	50.86
17-07-2013	4700	4750	4575	4700	3320000	4829.5	4789.25	4423	4101.5	50.86
18-07-2013	4700	4800	4625	4800	6574000	4826.5	4792.5	4432.667	4110.875	53.68
19-07-2013	4725	4775	4625	4625	5150500	4820	4793.25	4441.833	4119.625	48.44
22-07-2013	4650	4650	4500	4500	8532500	4810	4792	4450.667	4127.125	45.06
23-07-2013	4500	4625	4500	4575	11910000	4804.5	4792.25	4459.833	4134.875	47.43
24-07-2013	4550	4650	4500	4550	8357000	4797.5	4793.75	4467.667	4142.75	46.71
25-07-2013	4500	4575	4425	4425	7980000	4789	4793.5	4474.833	4149.75	43.16
26-07-2013	4425	4425	4275	4275	11607500	4777.5	4791	4481	4155.75	39.31
29-07-2013	4300	4400	4225	4350	7012500	4766	4791	4487	4162	42.09
30-07-2013	4425	4425	4325	4350	4372500	4746	4791.25	4493	4168.625	42.09
31-07-2013	4350	4375	4125	4300	14974500	4725	4789.5	4498.333	4175.25	40.65
01-08-2013	4250	4250	4100	4150	7623500	4698	4785.25	4503.167	4181	36.60
02-08-2013	4125	4150	4000	4150	12157500	4677	4779.5	4508.333	4186.625	36.60
12-08-2013	4100	4200	4025	4050	5318000	4652	4772.25	4512	4191.625	33.98
13-08-2013	4100	4250	4075	4250	8286500	4636	4768.75	4516	4197.625	42.80
14-08-2013	4250	4375	4250	4350	9709500	4621	4762.25	4521	4203.875	46.63
15-08-2013	4325	4350	4250	4325	4056000	4607.5	4755.5	4526.167	4210.25	45.81
16-08-2013	4250	4250	4150	4150	7765000	4588.5	4747.5	4530	4215.25	40.40
19-08-2013	4050	4125	3775	3775	9171500	4565	4736.75	4532.5	4218.375	31.76
20-08-2013	3625	3750	3350	3600	22384500	4539	4725.75	4532.833	4220.625	28.67
21-08-2013	3600	3775	3475	3675	11191000	4512.5	4715.5	4533.333	4223.25	31.73
22-08-2013	3500	3650	3200	3200	30871500	4475.5	4700.25	4530.833	4223.75	24.55
23-08-2013	3250	3325	2975	3000	16521000	4440.5	4682.75	4526.833	4223.5	22.27
26-08-2013	3050	3150	2950	2950	9654000	4404	4664	4522.333	4223.125	21.72
27-08-2013	2950	2950	2675	2750	16649500	4368	4641	4516.667	4221.75	19.65
28-08-2013	2675	3100	2550	3075	22622500	4335	4620.75	4513.167	4221.75	31.13
29-08-2013	3100	3175	2975	3100	19817500	4309	4601.75	4509.833	4221.625	31.94
30-08-2013	3125	3425	3100	3375	26795000	4281.5	4586	4507.167	4222.875	40.22
02-09-2013	3375	3425	3050	3075	17023500	4241	4568	4502.667	4222.375	35.19
03-09-2013	3075	3175	2975	3000	18659500	4199	4550.25	4497.5	4221.625	34.05
04-09-2013	2975	2975	2775	2850	23290500	4156	4531.5	4491.833	4220	31.81
05-09-2013	2850	2900	2575	2575	25632000	4113.5	4510	4484.667	4216.75	28.17
06-09-2013	2625	2775	2575	2750	18235000	4076.5	4490.5	4478	4214.125	33.40
09-09-2013	2850	3000	2825	3000	20259500	4045.5	4473.75	4472.833	4213	40.11
10-09-2013	3050	3475	3050	3475	34716500	4027	4461.5	4470.667	4214.5	50.35
11-09-2013	3500	3700	3350	3550	30169000	4004	4450.25	4468.5	4216.125	51.75
12-09-2013	3550	3650	3450	3650	16923500	3979.5	4439.5	4467.5	4218.25	53.63
13-09-2013	3600	3800	3575	3800	11683000	3952.5	4430.25	4467.167	4221.5	56.38
16-09-2013	3850	3900	3800	3900	12722500	3931.5	4420.5	4467.333	4225.625	58.16
17-09-2013	3900	4000	3825	3925	14171500	3916	4412.5	4467.833	4229.625	58.61
18-09-2013	3825	3975	3825	3950	9817000	3907	4404.5	4468.5	4233.875	59.09
19-09-2013	4100	4600	4100	4200	24523000	3904	4399.5	4470.5	4239.125	63.62
20-09-2013	4200	4225	3550	3550	46938000	3885.5	4387.25	4468.167	4241	48.56
23-09-2013	3650	3825	3625	3825	36415500	3876.5	4377.5	4467.5	4244	53.57
24-09-2013	3850	3950	3725	3825	18037000	3866.5	4366.75	4466.5	4246.75	53.57
25-09-2013	3750	3825	3625	3750	9071000	3853.5	4354.5	4463.833	4248.625	51.97
26-09-2013	3700	3875	3700	3775	8678500	3837	4341.75	4460.833	4250.375	52.48
27-09-2013	3850	3850	3775	3850	6470500	3821	4330.5	4457.833	4252.625	54.05
30-09-2013	3750	3825	3400	3400	22096500	3795	4316	4452.667	4252.75	44.52
01-10-2013	3450	3600	3450	3600	11666500	3773	4304	4447.833	4254	48.84
02-10-2013	3650	3725	3625	3650	10611000	3752	4290.75	4443.5	4255.25	49.89
03-10-2013	3675	3700	3650	3650	3763500	3729	4277.75	4438	4256.75	49.89
04-10-2013	3625	3650	3575	3600	2106000	3708.5	4264.25	4431.667	4258.5	48.73
07-10-2013	3600	3625	3500	3575	4956500	3690	4250	4424.667	4260.5	48.13
08-10-2013	3475	3675	3475	3675	6678500	3672	4238.25	4418.833	4262.875	50.75
09-10-2013	3650	3775	3625	3725	7398500	3655.5	4226.5	4414.333	4264.625	52.06
10-10-2013	3750	3775	3625	3625	6878500	3639.5	4214.25	4408.833	4266	49.24
11-10-2013	3750	3775	3700	3725	5412000	3628.5	4203	4403.5	4267.875	52.03
16-10-2013	3700	3775	3675	3725	5579500	3616	4191	4399.333	4269.25	52.03
17-10-2013	3775	3850	3750	3850	10072500	3606	4176	4396.167	4271.25	55.58
18-10-2013	3875	4000	3850	4000	13053500	3600	4162.5	4393	4273.75	59.44
21-10-2013	4025	4175	4025	4125	10112500	3599.5	4148.75	4390	4277.25	62.38
22-10-2013	4075	4075	3950	3975	7419500	3596	4136.5	4385	4280.25	57.04
23-10-2013	4000	4100	4000	4025	15130500	3595.5	4123.75	4380	4282.875	58.32
24-10-2013	4050	4075	3900	4025	7831500	3591	4113.5	4376.167	4284.75	58.32
25-10-2013	3950	4025	3825	3850	19414500	3581	4101	4368.5	4286	52.02
28-10-2013	3900	3925	3825	3900	7991000	3572.5	4090	4361.167	4287.75	53.57
29-10-2013	3900	3900	3850	3900	2603000	3567.5	4078	4354.167	4289.375	53.57
30-10-2013	3925	3950	3875	3950	3890500	3571	4068	4348.167	4292.125	55.24
31-10-2013	3925	3925	3825	3900	6491500	3577	4058	4342.833	4293.875	53.18
01-11-2013	3750	3850	3675	3675	8052500	3577	4044.75	4336	4294.25	45.04
04-11-2013	3600	3675	3575	3650	7395000	3586	4030.75	4328.833	4294.625	44.23
06-11-2013	3650	3850	3650	3850	9640500	3603	4021.75	4322.833	4295.875	51.71
07-11-2013	3850	3975	3850	3875	11570500	3621.5	4012.75	4316.5	4297.125	52.57
08-11-2013	3825	3975	3725	3975	14797500	3646	4007	4309.333	4299	55.93
11-11-2013	3975	4000	3825	3850	11569500	3661.5	3998.25	4301	4300.25	51.06
12-11-2013	3850	3875	3775	3775	5571500	3675	3992	4292.833	4301.125	48.33
13-11-2013	3700	3750	3625	3625	5554500	3680	3980.75	4284	4300.375	43.35
14-11-2013	3700	3750	3675	3725	3861000	3693	3967	4276.333	4300.25	47.25
15-11-2013	3775	3800	3625	3625	9567000	3705.5	3952.25	4268.667	4299.5	43.99
18-11-2013	3700	3775	3650	3775	7024000	3724	3940	4262.333	4299.875	49.61
19-11-2013	3775	3800	3700	3750	3887500	3747.5	3930.5	4255.833	4300.375	48.73
20-11-2013	3800	3800	3700	3725	9057500	3767	3921.75	4249.333	4300.25	47.82
21-11-2013	3600	3775	3600	3750	8156500	3782	3913.75	4243.167	4300.125	48.85
22-11-2013	3825	3825	3700	3725	3447500	3787	3907	4236.667	4299.75	47.84
25-11-2013	3700	3825	3700	3750	5554500	3791	3897.5	4230.5	4299.125	48.98
26-11-2013	3725	3750	3550	3550	13903500	3789	3884.25	4222.667	4297.875	41.20
27-11-2013	3625	3650	3550	3550	5566000	3784	3868.25	4214.833	4296.375	41.20
28-11-2013	3550	3600	3475	3525	3346500	3776.5	3854	4205.833	4294.625	40.27
29-11-2013	3475	3525	3400	3400	6442000	3766	3841	4197	4292.375	35.91
02-12-2013	3400	3575	3400	3550	5889500	3758	3832.5	4189	4290.875	43.77
03-12-2013	3575	3575	3475	3475	5445000	3743.5	3823.75	4180.833	4288.75	41.06
04-12-2013	3425	3500	3400	3400	5560000	3740.5	3813	4171.667	4286.25	38.49
05-12-2013	3400	3450	3250	3350	9012000	3731	3803.75	4162	4283.375	36.84
06-12-2013	3300	3350	3275	3300	6901000	3720.5	3793.5	4151.333	4280	35.21
09-12-2013	3350	3375	3300	3300	3179000	3711.5	3782.5	4140.167	4275.75	35.21
10-12-2013	3325	3475	3300	3450	10977000	3705	3771	4129.5	4271.875	43.85
11-12-2013	3450	3500	3400	3450	7715500	3697	3759	4119.333	4267.625	43.85
12-12-2013	3425	3425	3325	3325	5184500	3695.5	3745.25	4109.167	4263.375	38.84
13-12-2013	3375	3375	3200	3200	10087000	3687.5	3730.25	4098.5	4257.75	34.59
16-12-2013	3200	3225	3100	3125	6228000	3677	3714.5	4086.167	4251.875	32.31
17-12-2013	3150	3300	3150	3275	11933000	3669.5	3699.25	4075	4245.875	40.74
18-12-2013	3300	3325	3225	3250	7729000	3662.5	3685.5	4063.667	4239.375	39.85
19-12-2013	3325	3400	3275	3300	10188500	3657	3673.5	4052.333	4232.75	42.55
20-12-2013	3300	3400	3225	3400	8661000	3651.5	3661.75	4042.667	4227	47.63
23-12-2013	3350	3375	3275	3325	3707000	3643.5	3649.5	4032.167	4221.625	44.46
24-12-2013	3350	3375	3300	3350	2380000	3638	3638.75	4022.167	4216.125	45.75
27-12-2013	3400	3475	3375	3375	6249500	3631	3629.75	4012.333	4210.375	47.08
30-12-2013	3375	3450	3350	3375	10335000	3624	3620	4002	4205.5	47.08
01-01-2014	3375	3450	3350	3375	10335000	3614.5	3610.25	3988.833	4200.75	47.08
02-01-2014	3400	3550	3400	3525	4980000	3605	3602.5	3976.667	4196	55.30
03-01-2014	3450	3525	3400	3400	7189500	3590.5	3595	3962.667	4190.125	48.54
06-01-2014	3375	3440	3355	3380	5757600	3578.6	3587.3	3950.533	4183.4	47.54
07-01-2014	3380	3380	3300	3300	5678800	3564.1	3579.8	3937.2	4176.025	43.65
08-01-2014	3300	3390	3260	3375	3621500	3551.1	3571.05	3926.033	4169.9	47.95
09-01-2014	3325	3450	3325	3445	6190900	3543	3562	3915	4162.125	51.65
10-01-2014	3415	3650	3415	3550	11283900	3536	3554.25	3905.333	4154.875	56.63
13-01-2014	3560	3830	3560	3805	12796900	3534.1	3550.8	3896.7	4149.15	65.83
15-01-2014	3830	3940	3750	3930	13224400	3533.7	3552.35	3889.9	4144.55	69.28
16-01-2014	3930	3935	3855	3935	5497800	3534.4	3555.7	3883.467	4140.725	69.41
17-01-2014	3940	3940	3880	3915	3997400	3539.2	3558.1	3876.233	4136.8	68.14
20-01-2014	3825	3915	3825	3910	2713800	3544.4	3565.2	3868.633	4132.725	67.81
21-01-2014	3920	3925	3880	3925	1744500	3545.9	3574.45	3863.133	4128.6	68.31
22-01-2014	3925	4035	3920	4030	10580800	3549	3585.25	3858.167	4124.625	71.64
23-01-2014	4060	4080	3940	3940	6886100	3548.3	3597.15	3854.1	4119.075	65.30
24-01-2014	3940	3960	3850	3885	9489900	3549	3605.25	3848.5	4113	61.71
27-01-2014	3835	3940	3570	3860	15219800	3550.7	3612.85	3844.9	4107.3	60.10
28-01-2014	3860	4035	3850	4000	14279100	3558.2	3619.1	3839.9	4102.55	65.54
29-01-2014	4035	4225	4035	4075	21611900	3565.2	3629.1	3833.067	4098.55	68.06
30-01-2014	4005	4135	3940	4135	12809100	3575.4	3640.45	3826.633	4095.35	69.95
03-02-2014	4135	4135	4015	4030	4452100	3580.5	3652.25	3820.167	4091.875	62.93
04-02-2014	3950	3970	3900	3960	7110300	3584.7	3666.1	3815.233	4088.05	58.70
05-02-2014	3970	4010	3880	3905	5981800	3588.3	3677.65	3810.6	4084.075	55.55
06-02-2014	3905	3945	3850	3920	6788500	3591.7	3686.85	3806.4	4080.3	56.24
07-02-2014	3960	4010	3955	4000	7307000	3597.2	3692.1	3803.733	4076.8	59.83
10-02-2014	4025	4050	3840	3840	9811800	3599	3695	3798	4072.625	50.85
11-02-2014	3850	3915	3840	3895	5408500	3605.9	3697.45	3791.467	4068.475	53.43
12-02-2014	3915	3940	3885	3935	6228400	3613.6	3698.8	3783.367	4064.525	55.28
13-02-2014	3925	3945	3900	3925	6234700	3621.6	3699.05	3776.533	4059.775	54.69
14-02-2014	3940	3950	3910	3950	3912800	3632.6	3699.3	3771.533	4055.9	55.95
17-02-2014	3975	4030	3975	4010	11567000	3641.8	3699.9	3768.933	4052.2	58.88
18-02-2014	4015	4035	3995	4000	12709500	3652.3	3697.9	3766.6	4048.7	58.18
19-02-2014	4000	4015	3985	4000	6471200	3664.3	3702.4	3763.433	4044.825	58.18
20-02-2014	3975	3995	3950	3995	4301400	3677.2	3704.1	3761.567	4040.8	57.79
21-02-2014	4025	4050	4000	4050	9421800	3692.2	3706.35	3759.733	4036.55	60.94
24-02-2014	4060	4195	4060	4170	12285300	3709.6	3710.55	3758.2	4032.525	66.76
25-02-2014	4200	4245	4180	4185	11081600	3724.3	3714.65	3755.433	4028.2	67.42
26-02-2014	4190	4200	4130	4130	9972200	3737.9	3717.45	3751.967	4023.975	62.56
27-02-2014	4110	4200	4095	4200	7117300	3755.4	3725.45	3748.633	4020.725	65.92
28-02-2014	4200	4245	4160	4235	9806500	3776.1	3731.8	3745.533	4017.9	67.50
03-03-2014	4200	4200	4110	4170	5014400	3797	3737	3742	4013.875	61.79
04-03-2014	4180	4185	4115	4135	11138400	3814.2	3741.85	3737.567	4009.8	58.90
05-03-2014	4175	4205	4150	4180	11680900	3832.8	3747.65	3734.6	4005.95	61.40
06-03-2014	4225	4225	4145	4165	9863400	3850.1	3753.55	3732.367	4001.775	60.09
07-03-2014	4180	4210	4175	4195	9865100	3866	3758.75	3729.833	3998.5	61.84
10-03-2014	4185	4200	4160	4200	10202800	3883.5	3763.5	3727.5	3995	62.14
11-03-2014	4190	4205	4165	4205	7697300	3900.6	3769.3	3726.033	3991.775	62.46
12-03-2014	4205	4205	4170	4190	6988600	3916.9	3773.95	3725.467	3988.475	60.82
13-03-2014	4185	4200	4170	4200	7901700	3933.4	3778.7	3724.467	3984.85	61.54
14-03-2014	4170	4300	4125	4300	15551600	3951.9	3783.2	3724.133	3979.6	67.94
17-03-2014	4325	4500	4250	4350	21239900	3968.4	3786.7	3724.467	3974.6	70.58
18-03-2014	4385	4385	4220	4295	10814600	3986.3	3788.4	3725.433	3968.575	64.31
19-03-2014	4295	4305	4180	4190	8569400	4002.5	3790.55	3725.7	3963.525	54.39
20-03-2014	4180	4180	4045	4055	14315600	4017.6	3790.85	3725.733	3957.3	44.81
21-03-2014	4075	4185	4060	4135	14192700	4032.8	3791.95	3724.967	3952.725	50.39
24-03-2014	4145	4225	4145	4205	6233500	4048	3795.5	3724	3948.25	54.70
25-03-2014	4205	4205	4115	4160	5333100	4060.2	3798.1	3722.9	3944.05	51.59
26-03-2014	4150	4180	4090	4090	4842800	4065.9	3800	3722.5	3939	47.11
27-03-2014	4095	4130	3995	3995	14264200	4067.2	3800.45	3723.967	3934.225	41.81
28-03-2014	3975	4025	3950	3995	14528800	4068.4	3801.4	3726.6	3929.7	41.81
01-04-2014	4030	4150	4015	4150	13117200	4073.1	3806.15	3729.767	3925.45	52.03
02-04-2014	4150	4170	4080	4110	5169400	4077.1	3810.75	3735.833	3920.75	49.61
03-04-2014	4090	4150	4075	4100	6511300	4080.6	3813.25	3743.167	3917.5	48.99
04-04-2014	4115	4115	4005	4020	5420100	4080.4	3814.7	3750.3	3913.725	44.27
07-04-2014	3930	4210	3930	4210	14563200	4085.8	3817.05	3760.033	3912.025	55.29
08-04-2014	4205	4280	4160	4250	12716500	4093.1	3821.05	3767.867	3909.65	57.21
10-04-2014	4100	4150	4050	4110	8549100	4098.1	3824.4	3774.6	3908.2	49.25
11-04-2014	4040	4200	4025	4200	5546700	4102.1	3830.15	3780.1	3905.45	53.71
14-04-2014	4200	4230	4160	4215	4450500	4104.9	3835.05	3787.7	3901.025	54.43
15-04-2014	4230	4265	4175	4255	3693800	4107.3	3841.35	3796.067	3896.8	56.37
16-04-2014	4225	4260	4185	4190	5377300	4110.5	3845.5	3805	3892.75	52.45
17-04-2014	4240	4245	4165	4210	2968700	4115.5	3850.1	3815.9	3890.3	53.52
21-04-2014	4210	4220	4180	4185	1162200	4121.1	3854.7	3825.467	3888.225	51.95
22-04-2014	4120	4195	3930	3935	33053600	4121.4	3856.55	3831.7	3885.15	39.45
23-04-2014	3950	3965	3825	3870	18772700	4118.8	3858	3834.333	3882.5	36.96
24-04-2014	3870	3960	3870	3900	13425300	4120	3859.5	3836.667	3878.5	38.88
25-04-2014	3925	3950	3910	3950	7804600	4121.1	3863.5	3838.667	3873.875	42.04
28-04-2014	3950	3950	3850	3850	9859900	4119.4	3866.5	3839	3867.375	37.82
29-04-2014	3855	3865	3815	3825	8489200	4117.4	3869.5	3838.5	3861.75	36.83
30-04-2014	3830	3855	3770	3770	11549400	4113.8	3873.2	3837.467	3857.1	34.67
02-05-2014	3750	3750	3690	3700	5195100	4107.6	3874.7	3835.8	3853.6	32.09
05-05-2014	3705	3765	3705	3735	5255700	4102.3	3877.3	3832.7	3850.525	34.70
06-05-2014	3765	3955	3750	3950	14921800	4101.3	3882.8	3835.367	3847.9	47.97
07-05-2014	3950	3965	3890	3945	6375200	4100.3	3888.75	3836.167	3846.25	47.72
08-05-2014	3960	3990	3920	3950	9300200	4098.3	3895.25	3837	3844.375	48.01
09-05-2014	3960	3980	3955	3980	5999100	4094.5	3902.05	3838.533	3842.275	49.77
12-05-2014	4000	4000	3860	3865	15021500	4088.1	3906.2	3839.133	3838.6	43.67
13-05-2014	3910	3910	3860	3865	4882500	4082.8	3910.35	3839.233	3834.675	43.67
14-05-2014	3900	3940	3885	3940	11405900	4077.6	3916.5	3842.833	3830.875	48.45
16-05-2014	3930	4000	3925	4000	9208200	4072.9	3924.5	3845.5	3827.375	51.96
19-05-2014	4005	4010	3930	4000	8639500	4069.5	3933.25	3847.833	3823.875	51.96
20-05-2014	4000	4000	3820	3855	7184000	4063.9	3939.05	3849.2	3819.15	43.63
21-05-2014	3865	3880	3800	3810	6158900	4056.5	3944.65	3850.6	3815.075	41.41
22-05-2014	3820	3905	3820	3895	8078200	4051.1	3950.6	3852.733	3812.05	46.90
23-05-2014	3895	3935	3860	3930	11076800	4045.8	3955.9	3854.433	3808.825	49.02
26-05-2014	3930	3965	3930	3965	10432100	4041.1	3962.3	3856.033	3805.9	51.12
28-05-2014	3960	3995	3955	3995	12079700	4036.9	3968.75	3858.5	3803.75	52.91
30-05-2014	4000	4025	3775	3775	16514500	4028.6	3972.75	3858.833	3801.25	41.04
02-06-2014	3800	3840	3760	3800	4274600	4020.6	3977	3859.333	3798.5	42.61
03-06-2014	3800	3820	3775	3810	8500800	4010.8	3981.35	3859.067	3795.8	43.27
04-06-2014	3805	3830	3795	3810	3138600	4000	3984.2	3857.8	3793.35	43.27
05-06-2014	3810	3840	3795	3840	2342900	3990.9	3988.6	3855.9	3791.8	45.43
06-06-2014	3840	3875	3840	3840	3252000	3983.9	3993.2	3855	3790.25	45.43
09-06-2014	3860	3860	3700	3755	5805900	3977.9	3997.75	3853.2	3788.775	40.37
10-06-2014	3755	3810	3755	3810	5746700	3971.4	4002.1	3851.767	3786.575	44.66
11-06-2014	3825	3935	3810	3935	7007600	3966	4007	3852.333	3784.5	52.95
12-06-2014	3885	3940	3860	3940	5818000	3961.6	4010.9	3852.6	3782.575	53.25
13-06-2014	3900	3900	3865	3895	2070400	3957.7	4011.8	3852.567	3781.3	50.14
16-06-2014	3895	3900	3865	3865	2076400	3955.1	4011.15	3852	3781.75	48.12
17-06-2014	3835	3890	3835	3890	2652200	3953	4010.7	3851.933	3783.2	49.93
18-06-2014	3885	3915	3860	3895	4429200	3947.9	4010.5	3853.4	3784.3	50.30
19-06-2014	3900	3900	3835	3860	3371300	3942.9	4010	3854.8	3787.6	47.62
20-06-2014	3825	3900	3800	3900	6881500	3938.9	4009.75	3855.133	3792.1	50.84
23-06-2014	3900	3900	3845	3845	2199100	3935.4	4007.9	3854.933	3796.575	46.60
24-06-2014	3890	3890	3845	3845	2082100	3928.1	4006.95	3854.067	3802.05	46.60
25-06-2014	3880	3880	3820	3820	2402900	3919.5	4006.3	3853.867	3805.775	44.64
26-06-2014	3820	3875	3800	3860	5104600	3914.5	4006.3	3854.433	3809.575	48.39
27-06-2014	3820	3840	3755	3765	7201900	3905.8	4003.95	3855.367	3811.525	41.24
30-06-2014	3765	3815	3765	3770	5151400	3896.9	4000.9	3855.667	3815	41.73
01-07-2014	3770	3775	3750	3760	2045500	3887	3997.15	3856.567	3818.8	41.00
02-07-2014	3770	3820	3765	3820	4879700	3879.6	3995.05	3856.867	3823.65	47.01
03-07-2014	3820	3850	3800	3840	5398000	3872.2	3993.85	3857.467	3829.975	48.88
04-07-2014	3850	3850	3785	3785	4187900	3864.2	3992.65	3857.867	3835.15	44.25
07-07-2014	3785	3900	3785	3895	8020500	3863.4	3992.4	3858.833	3839.625	53.69
08-07-2014	3900	3900	3820	3875	7249200	3863.5	3991.15	3859.833	3841.625	51.97
09-07-2014	3900	3900	3820	3875	7249200	3863	3991.5	3860.667	3843.25	51.97
10-07-2014	3910	3935	3825	3875	12718500	3861.5	3991.3	3862.833	3844.375	51.97
11-07-2014	3875	3890	3810	3845	4485800	3861.4	3990.4	3864.8	3844.6	49.02
14-07-2014	3845	3850	3815	3840	5023400	3861.7	3989.55	3866.9	3844.3	48.53
15-07-2014	3825	3860	3815	3855	5138700	3863.4	3988.6	3869.933	3843.95	50.15
16-07-2014	3840	4070	3840	4055	23750600	3870.5	3989.05	3873.3	3844.475	65.68
17-07-2014	4050	4050	3940	3980	10735900	3875.4	3988.85	3876.667	3843.375	58.34
18-07-2014	3970	4010	3925	3970	5486500	3875.8	3988.55	3880.467	3845.475	57.42
21-07-2014	3990	4010	3975	3975	6290700	3876.4	3988.35	3884.633	3846.225	57.78
22-07-2014	4010	4015	3855	3925	9067700	3875.9	3987.1	3888.8	3846.725	52.97
23-07-2014	3930	4010	3920	3970	6396500	3875.7	3985.1	3893.267	3847.825	56.48
24-07-2014	4000	4000	3970	3990	4491000	3878.2	3983.15	3896.867	3848.9	57.98
25-07-2014	3990	3990	3890	3950	7681800	3879.9	3981.35	3900.2	3849.4	53.97
04-08-2014	3910	3970	3870	3945	8267800	3880	3978.8	3904.333	3852.125	53.47
05-08-2014	3945	3965	3920	3965	3588900	3879.3	3976.1	3909.433	3853.95	55.25
06-08-2014	3940	3950	3920	3950	3588900	3878.3	3973.9	3914.933	3855.45	53.60
07-08-2014	3910	3930	3870	3875	7150300	3878.7	3971.3	3918.933	3856.575	46.15
08-08-2014	3875	3905	3855	3860	4133100	3879.7	3968.1	3923	3857.875	44.81
11-08-2014	3870	3965	3870	3965	5967800	3881.1	3966.1	3927.433	3859.825	54.73
12-08-2014	3990	3995	3965	3985	5065000	3882.2	3964	3931.333	3861.375	56.33
13-08-2014	4000	4070	3985	4070	11500300	3884.3	3962.7	3936.3	3863.1	62.44
14-08-2014	4070	4070	4005	4030	4353800	3885	3960.95	3940.833	3865.125	58.31
15-08-2014	4050	4080	4000	4070	7877600	3890.9	3959.75	3945.467	3866.85	61.08
18-08-2014	4070	4075	3985	4035	5160000	3895.6	3958.1	3949.867	3868.4	57.48
19-08-2014	4030	4035	3935	3940	8591500	3898.2	3954.5	3953.633	3868.85	49.02
20-08-2014	3960	4020	3935	4005	6019400	3902.1	3951.05	3956.833	3868.875	54.01
21-08-2014	4010	4065	3980	4060	4869200	3906.5	3948.7	3961.233	3868.55	57.77
22-08-2014	4070	4080	4030	4030	4978100	3910.3	3947.1	3965.567	3868.825	55.12
25-08-2014	4040	4050	4010	4035	2556800	3915.9	3946.9	3970.467	3868.875	55.49
26-08-2014	4040	4050	3975	4035	6832800	3920.4	3945.9	3974.867	3868.925	55.49
27-08-2014	4035	4035	4015	4030	4886400	3922.3	3944.15	3978.767	3869.825	54.97
28-08-2014	4025	4050	4025	4050	5576600	3924.5	3943.05	3982.1	3870.575	56.72
29-08-2014	4050	4060	3845	3845	7601200	3923.5	3940.6	3982.367	3870.3	39.70
01-09-2014	3950	4035	3950	4030	6862300	3926.8	3940.95	3983.033	3870.7	53.31
02-09-2014	4060	4060	4000	4045	2943500	3929.9	3941.45	3983.767	3871.425	54.22
03-09-2014	4050	4065	3990	4050	5399200	3933	3940.45	3984.667	3873.3	54.53
04-09-2014	4050	4060	4010	4050	4175600	3936.8	3939.85	3985.6	3875.3	54.53
05-09-2014	4050	4050	3980	3985	3528000	3938.5	3938.7	3986	3875.975	49.40
08-09-2014	4035	4035	3980	4015	1716700	3941.9	3938.65	3985.9	3876.675	51.66
09-09-2014	4015	4025	3930	3965	4931100	3944.3	3936.2	3986.067	3876.625	47.82
10-09-2014	3995	3995	3875	3880	4785500	3945.5	3932.5	3986.033	3876.775	42.10
11-09-2014	3885	3920	3800	3800	7755800	3944.3	3929.4	3985.633	3876.9	37.55
12-09-2014	3820	3945	3805	3940	7450500	3947.8	3926.8	3985.233	3878.475	48.12
15-09-2014	4015	4220	4015	4205	28017600	3956.5	3926.7	3986.1	3880.875	61.44
16-09-2014	4225	4285	4155	4255	17642400	3966.4	3926.7	3986.9	3884.025	63.35
17-09-2014	4290	4300	4230	4245	9167800	3974.9	3927.25	3988.333	3886.375	62.68
18-09-2014	4250	4290	4155	4180	6221700	3981.7	3926.95	3989.8	3888.525	58.36
19-09-2014	4260	4345	4225	4275	37492600	3991.5	3927.85	3992.267	3891.275	62.43
22-09-2014	4275	4340	4245	4265	6378300	3998.9	3931.15	3994.567	3893.85	61.75
23-09-2014	4265	4265	4135	4150	8063300	4004.4	3933.95	3995.567	3895.975	54.37
24-09-2014	4150	4165	4100	4100	4881100	4008.9	3935.95	3997.3	3897.725	51.49
25-09-2014	4140	4155	4100	4110	2529000	4013.6	3937.55	3998.733	3900.525	52.04
26-09-2014	4080	4100	4050	4080	6622200	4018.3	3939.85	3999.7	3903.175	50.20
29-09-2014	4080	4185	4025	4185	4159300	4025.2	3943.45	4001.433	3906.475	56.03
30-09-2014	4190	4240	4110	4240	9202800	4032.9	3948.15	4003.367	3910.675	58.76
01-10-2014	4245	4250	4155	4160	3774900	4035	3952.75	4004.367	3913.725	53.56
02-10-2014	4110	4155	3920	3925	15197500	4033.9	3954.65	4003.867	3915.975	41.85
03-10-2014	3930	3980	3760	3795	16006500	4030.4	3953.1	4002.5	3917.95	37.03
06-10-2014	3810	3850	3750	3850	6117300	4027.9	3952.15	4001.533	3920.45	40.17
07-10-2014	3850	3910	3830	3905	4782200	4027.5	3951.7	4000.567	3923.475	43.22
08-10-2014	3850	3855	3765	3765	7029000	4023.4	3949.55	3997.867	3925.8	37.92
09-10-2014	3805	3840	3805	3815	3093600	4019.9	3949.05	3995.4	3927.625	40.72
10-10-2014	3760	3795	3750	3775	3609800	4016.4	3948.15	3993.033	3929.25	39.19
13-10-2014	3760	3775	3700	3700	3801400	4011.5	3945.75	3989.7	3931.125	36.45
14-10-2014	3735	3810	3705	3780	4996900	4007.8	3943.55	3986.667	3934.025	41.18
15-10-2014	3800	3890	3800	3860	7318800	4006	3942.15	3984.6	3937.7	45.56
16-10-2014	3840	4025	3800	3965	11299600	4007.8	3943.25	3983.467	3941.15	50.73
17-10-2014	4015	4020	3955	3980	6479000	4010.2	3944.95	3982.133	3944.8	51.44
20-10-2014	4020	4060	3950	3950	7338100	4009.9	3945.5	3980.7	3948.05	49.89
21-10-2014	3990	3990	3955	3985	2845300	4009.9	3946.05	3979.3	3950.975	51.72
22-10-2014	4000	4060	4000	4050	5355100	4009.5	3946.9	3978.3	3954.6	55.00
23-10-2014	4080	4080	4015	4065	8711000	4010.2	3947.6	3977.367	3958.175	55.75
24-10-2014	4080	4105	4075	4100	5566700	4010.8	3950.85	3976.767	3961.8	57.52
27-10-2014	4115	4235	4110	4225	10301000	4014.6	3955.1	3976.933	3966.05	63.19
28-10-2014	4225	4225	4120	4120	5305100	4018.2	3958.2	3975.733	3969.775	56.38
29-10-2014	4200	4240	4195	4240	5517000	4022.9	3962.5	3975	3973.35	61.49
30-10-2014	4160	4220	4100	4220	4580100	4026.1	3966.3	3974.5	3977.45	60.22
31-10-2014	4220	4220	4135	4200	5017100	4029.5	3969.9	3974.567	3981.55	58.92
03-11-2014	4155	4160	3965	3980	11726600	4028.4	3972.15	3974.067	3984.95	46.88
04-11-2014	3980	3990	3890	3895	9133400	4025.6	3973	3972.467	3987.55	43.20
05-11-2014	3895	3955	3850	3950	7161500	4024	3973.15	3970.767	3990.075	46.14
06-11-2014	3950	3950	3830	3835	6449600	4019.7	3972.1	3968.6	3991.5	41.32
07-11-2014	3800	3835	3725	3730	12311300	4017.4	3970.45	3966.2	3991.125	37.48
10-11-2014	3770	3820	3750	3790	4819900	4012.6	3969.7	3964.833	3990.425	40.86
11-11-2014	3810	3840	3800	3820	6384700	4008.1	3969	3963.667	3989.85	42.54
12-11-2014	3830	3860	3820	3850	4994300	4004.1	3968.55	3961.667	3989.525	44.24
13-11-2014	3850	3850	3810	3830	2104300	3999.7	3968.25	3959.8	3989.125	43.32
14-11-2014	3810	3830	3790	3790	3867200	3995.8	3967.15	3957.733	3988.45	41.46
17-11-2014	3795	3825	3795	3805	2481500	3991.6	3966.75	3956.3	3987.325	42.46
18-11-2014	3820	3930	3820	3930	7672100	3990.9	3967.6	3954.433	3987.275	50.10
19-11-2014	3940	3960	3920	3950	5684100	3992.3	3968.9	3952.433	3987.6	51.21
20-11-2014	3970	3970	3885	3950	5401500	3995.3	3969.8	3951.367	3988.05	51.21
21-11-2014	3950	3980	3935	3980	4592300	3996.1	3971.95	3949.9	3987.95	53.04
24-11-2014	4000	4045	3990	4045	6469000	3992.9	3974.7	3948.767	3987.8	56.81
25-11-2014	4045	4045	4000	4010	9352100	3988	3977.2	3947.133	3987.175	54.28
26-11-2014	3990	3990	3955	3975	3184400	3982.6	3978.75	3945.7	3986.9	51.80
27-11-2014	4030	4130	4030	4100	13511200	3981	3981.35	3944.967	3987.6	59.01
28-11-2014	4100	4125	4100	4110	3929400	3977.7	3984.6	3944.467	3988.625	59.53
01-12-2014	4110	4125	4100	4125	5010800	3974.9	3986.9	3945.733	3989.65	60.35
02-12-2014	4125	4130	4105	4115	4245300	3974.2	3989.3	3947.367	3990.225	59.49
03-12-2014	4115	4125	4110	4115	7849000	3974.5	3991.7	3948.8	3991.6	59.49
04-12-2014	4115	4230	4115	4195	12898600	3976.2	3994.9	3950.433	3993.1	64.22
05-12-2014	4190	4195	4125	4125	1939800	3977.1	3997.7	3952.267	3994.05	57.85
08-12-2014	4125	4130	4070	4080	3847500	3975	4000.1	3953.967	3994.825	54.13
09-12-2014	4100	4100	4010	4035	3309100	3970.9	4001.9	3955.733	3995.25	50.63
10-12-2014	4035	4070	3990	4000	3285800	3967.7	4001.35	3957.733	3995.2	48.03
11-12-2014	3925	4000	3925	3940	4743000	3968	4000.95	3959.1	3994.9	43.87
12-12-2014	3950	3970	3840	3840	10080600	3968.9	3999.65	3958.367	3994.1	37.96
15-12-2014	3835	3910	3820	3870	6491200	3969.3	3998.6	3957.867	3993.475	40.55
16-12-2014	3850	3870	3780	3780	7835200	3966.8	3997.15	3956.733	3992.125	35.73
17-12-2014	3800	3855	3755	3760	10050700	3966.7	3995.05	3955.267	3990.075	34.75
18-12-2014	3800	3825	3760	3790	12965900	3966.2	3993.05	3954.767	3988.1	37.53
19-12-2014	3815	3850	3750	3750	15998300	3965.7	3991.05	3954	3986.2	35.37
22-12-2014	3750	3795	3735	3735	11147200	3966.4	3988.95	3952.633	3983.875	34.56
23-12-2014	3745	3765	3700	3710	10733400	3965	3986.4	3950.7	3981.25	33.20
24-12-2014	3710	3795	3700	3795	4905600	3963.7	3984.85	3949.333	3979.375	41.61
29-12-2014	3800	3820	3750	3810	5095800	3960.6	3984.2	3949.033	3977.75	42.97
30-12-2014	3810	3815	3745	3780	10786500	3956.6	3983.4	3948.833	3975.75	40.91
02-01-2015	3800	3800	3765	3800	3402400	3953.6	3981.75	3948.2	3973.925	42.88
05-01-2015	3780	3800	3765	3785	6085900	3949.6	3979.75	3947.233	3971.875	41.76
06-01-2015	3775	3795	3725	3750	6710700	3943.6	3976.55	3945.8	3969.625	39.18
07-01-2015	3745	3845	3740	3840	8047500	3939.1	3974.65	3944.767	3967.8	48.05
08-01-2015	3850	3865	3800	3800	9181600	3933.1	3971.95	3944.933	3965.85	44.92
09-01-2015	3810	3840	3800	3805	8842500	3924.7	3969.65	3944.967	3963.875	45.40
12-01-2015	3825	3845	3810	3825	7246400	3918.8	3968.5	3945.067	3961.5	47.37
13-01-2015	3825	3895	3825	3895	9722700	3911.9	3967.4	3945.633	3959.225	53.68
14-01-2015	3900	3940	3845	3845	10512600	3904.4	3965.25	3945.667	3956.975	49.15
15-01-2015	3845	3885	3820	3860	3041900	3897.6	3963.55	3945.8	3955.325	50.50
16-01-2015	3860	3860	3800	3805	4479200	3894.1	3961.25	3946.133	3954.075	45.71
19-01-2015	3840	3850	3730	3790	3206100	3892	3958.8	3946	3952.35	44.47
20-01-2015	3790	3820	3760	3820	4897200	3889.4	3956.7	3945.233	3950.425	47.53
21-01-2015	3850	3850	3800	3835	4943900	3889.4	3954.55	3944.533	3948.8	49.05
22-01-2015	3850	3925	3835	3925	14444600	3893.3	3955.35	3944.733	3947.975	57.06
23-01-2015	3940	4015	3940	4010	19000400	3897.7	3955.15	3945.7	3948.05	62.97
26-01-2015	4000	4005	3940	4000	11689700	3901.3	3954.7	3946.433	3948.075	61.89
27-01-2015	3960	4025	3960	4025	5754000	3904.8	3954.45	3947.3	3947.45	63.58
28-01-2015	4000	4000	3975	3985	6282700	3907.9	3953.8	3948.133	3946.825	59.08
29-01-2015	3930	3975	3910	3950	6833500	3911.1	3953.45	3948.467	3946.075	55.39
30-01-2015	3975	3975	3900	3955	4609800	3914.1	3952.85	3949.2	3945.75	55.81
02-02-2015	3900	3900	3780	3780	22986800	3911.1	3951	3948.767	3943.6	41.07
03-02-2015	3800	3845	3780	3780	16689700	3907.7	3950	3948.5	3941.25	41.07
04-02-2015	3810	3815	3740	3780	24155700	3904.3	3949.8	3947.967	3939.6	41.07
05-02-2015	3780	3860	3775	3860	16614100	3901.9	3949	3948.6	3937.9	48.79
06-02-2015	3880	3925	3860	3925	11963800	3899.5	3946.2	3949.633	3936.45	54.06
09-02-2015	3925	3925	3855	3885	3400800	3897	3942.5	3950.467	3934.6	50.61
10-02-2015	3900	3900	3830	3855	3667400	3894.6	3938.6	3950.7	3932.925	48.13
11-02-2015	3855	3865	3780	3785	17529700	3888.3	3934.65	3950.333	3930.8	42.85
12-02-2015	3800	3855	3800	3850	6548800	3883.1	3930.4	3950.767	3929.125	48.50
13-02-2015	3860	3865	3825	3860	4243000	3877.8	3926.35	3950.533	3928.75	49.33
16-02-2015	3840	3860	3805	3835	2529500	3872.2	3923.2	3950.267	3928.575	47.28
17-02-2015	3810	3840	3810	3825	4192000	3866.4	3920.45	3949.933	3928.2	46.45
18-02-2015	3800	3845	3800	3815	6806000	3858.8	3917.5	3949.533	3927.525	45.58
20-02-2015	3805	3845	3780	3785	6193800	3852	3914.55	3949.133	3927.2	43.00
23-02-2015	3785	3815	3785	3815	5248100	3846.7	3910.85	3948.967	3927.15	46.28
24-02-2015	3790	3810	3765	3810	9536000	3842.2	3906.55	3948.667	3927.35	45.81
25-02-2015	3820	3830	3805	3830	3565600	3838.8	3903.25	3947.167	3928	48.09
26-02-2015	3805	3835	3800	3825	4689200	3836.5	3902.25	3946.133	3928.45	47.55
27-02-2015	3795	3825	3785	3785	6045100	3835.4	3902.15	3944.9	3927.625	43.36
02-03-2015	3785	3830	3785	3830	4288300	3834.6	3901.95	3943.933	3927.05	48.83
03-03-2015	3810	3830	3790	3795	7658300	3834.9	3900.85	3943.067	3926.275	45.17
04-03-2015	3780	3800	3775	3800	3090200	3835.7	3901.2	3941.933	3925.375	45.80
05-03-2015	3805	3830	3795	3795	4488200	3835.8	3901	3940.633	3925.025	45.24
06-03-2015	3780	3825	3780	3820	5559900	3837.2	3901.45	3939.767	3924.8	48.59
09-03-2015	3800	3800	3765	3775	8495300	3838	3902.2	3938.633	3923.975	43.44
10-03-2015	3775	3780	3745	3770	8148800	3839.2	3902.1	3937.333	3922.825	42.90
11-03-2015	3750	3780	3705	3770	15276000	3838.7	3901.2	3936.133	3921.675	42.90
12-03-2015	3770	3790	3710	3755	10082900	3837.6	3899.1	3935.333	3921.175	41.11
13-03-2015	3760	3775	3700	3700	6823300	3836	3896.3	3934.267	3920.625	35.29
16-03-2015	3700	3700	3600	3620	6496800	3832.4	3893	3931.967	3919.25	28.88
17-03-2015	3620	3665	3585	3650	6571700	3829.7	3889.65	3929.733	3917.85	33.74
18-03-2015	3650	3665	3620	3620	7000600	3827.1	3885.35	3926.733	3916.125	31.43
19-03-2015	3650	3720	3640	3685	9989600	3824	3881.55	3924.433	3914.575	40.88
20-03-2015	3675	3680	3625	3640	9680500	3820.8	3876.95	3921.567	3913.9	37.07
23-03-2015	3635	3650	3585	3590	5906300	3816.5	3870.6	3918.6	3912.85	33.35
24-03-2015	3580	3630	3580	3625	6914500	3812.5	3865.65	3916.5	3911.925	38.04
25-03-2015	3590	3610	3520	3520	6480100	3805	3858.45	3913.267	3910.475	31.00
26-03-2015	3500	3500	3345	3345	9050200	3795	3849.7	3908.5	3908	23.27
27-03-2015	3345	3440	3345	3410	5561900	3786	3841.8	3904.367	3905.85	30.23
30-03-2015	3410	3495	3410	3490	6746000	3779.7	3836.9	3900.733	3904.525	37.71
31-03-2015	3575	3575	3490	3545	10995100	3774.8	3833.4	3897.467	3903.2	42.30
01-04-2015	3475	3500	3410	3435	4116200	3767.1	3828.25	3893.5	3900.7	36.51
02-04-2015	3415	3430	3365	3370	4839700	3757.8	3823.6	3888.967	3897.85	33.59
06-04-2015	3375	3435	3375	3425	5546000	3747.8	3820.55	3886.167	3895.5	38.10
07-04-2015	3455	3630	3440	3615	9157100	3739.9	3818.8	3883.4	3894.25	50.61
08-04-2015	3615	3630	3540	3630	5349100	3732.5	3816.9	3880.633	3892.95	51.44
09-04-2015	3640	3670	3610	3670	4266500	3725.4	3815.1	3878.1	3891.825	53.69
10-04-2015	3650	3695	3635	3695	2288000	3719.6	3813.75	3875.733	3891	55.08
13-04-2015	3690	3690	3530	3535	3594900	3711.3	3811.2	3872.733	3889.175	45.60
14-04-2015	3550	3575	3495	3540	3662900	3703	3808.55	3869.567	3887.65	45.91
15-04-2015	3570	3570	3485	3570	2157800	3698.8	3804.95	3866.933	3886.275	47.85
16-04-2015	3575	3680	3560	3680	5256300	3696.8	3802.25	3865.6	3885.575	54.33
17-04-2015	3650	3685	3595	3595	2925600	3693.1	3798.7	3864.233	3884.25	49.24
20-04-2015	3580	3600	3530	3530	2397700	3686.5	3794.2	3861.5	3883.075	45.71
21-04-2015	3570	3580	3500	3570	3610700	3679.4	3789.45	3857.267	3882.075	48.17
22-04-2015	3550	3550	3455	3475	6705900	3671.2	3784.1	3852.067	3880.65	43.17
23-04-2015	3500	3500	3375	3425	10909300	3662.6	3778.6	3846.6	3878.675	40.77
24-04-2015	3425	3455	3400	3425	2978300	3655.4	3771.85	3841.567	3876.6	40.77
27-04-2015	3420	3420	3160	3230	8655400	3643	3763.05	3834.6	3873.825	32.58
28-04-2015	3235	3235	3080	3130	11443000	3628.4	3753.1	3827.033	3870	29.33
29-04-2015	3130	3135	2835	2950	16592400	3610.7	3741.45	3819.033	3865.375	24.57
30-04-2015	2945	2995	2820	2835	11209700	3590.9	3728.65	3810.6	3860.175	22.11
04-05-2015	2845	2875	2805	2815	5177000	3570.9	3714.85	3801.967	3854.875	21.70
05-05-2015	2830	2910	2825	2880	7303000	3552.8	3702.4	3793.967	3850.05	26.45
06-05-2015	2895	2900	2825	2865	10215500	3533.8	3690.25	3785.167	3845.175	26.06
07-05-2015	2850	2850	2700	2700	13297000	3511.6	3676.9	3774.9	3839.4	22.16
08-05-2015	2750	2800	2700	2790	6193300	3490.8	3664.8	3765.767	3833.075	28.45
11-05-2015	2805	2930	2800	2920	10323200	3472.7	3654.6	3759.067	3827.775	36.44
12-05-2015	2930	3170	2925	3150	14535000	3460	3647.7	3754.767	3823.675	47.59
13-05-2015	3150	3295	3150	3215	8358100	3447.7	3641.15	3750.533	3819.875	50.24
15-05-2015	3245	3265	3105	3190	3568100	3435.6	3635.25	3745.767	3816.2	49.21
18-05-2015	3220	3220	3105	3110	2646900	3421.8	3628.75	3741.4	3811.9	45.95
19-05-2015	3110	3135	3015	3135	3747700	3408.6	3622.2	3736.867	3807.625	47.13
20-05-2015	3185	3185	3105	3150	2693400	3395.2	3616.2	3732.7	3803.625	47.86
21-05-2015	3170	3225	3130	3175	4062200	3383.2	3610.6	3729.2	3799.775	49.13
22-05-2015	3225	3230	3175	3205	3011500	3371.9	3605.55	3725.367	3795.975	50.68
25-05-2015	3205	3350	3205	3290	4602800	3362.3	3600.5	3721.567	3792.675	54.87
26-05-2015	3295	3395	3295	3365	6849800	3354.5	3596.05	3717.567	3790.125	58.25
27-05-2015	3355	3355	3200	3240	6085700	3345.3	3590.65	3712.633	3787.025	51.36
28-05-2015	3250	3350	3175	3230	4036700	3337.5	3584.95	3707.833	3783.35	50.84
29-05-2015	3290	3305	3140	3140	14412100	3327.3	3578.5	3702.2	3779.125	46.31
01-06-2015	3150	3190	3105	3190	2739300	3318.7	3572.9	3696.467	3774.725	49.03
03-06-2015	3175	3185	3055	3055	7206300	3306.1	3565.05	3689.733	3769.85	42.74
04-06-2015	3060	3100	3015	3015	3375600	3293.6	3557.2	3682.5	3764.575	41.06
05-06-2015	3000	3010	2935	2955	8605800	3280.9	3548.7	3674.033	3759.175	38.61
08-06-2015	2950	2955	2860	2870	5260300	3265.8	3539.15	3665.7	3753.825	35.38
09-06-2015	2890	2890	2800	2815	5309000	3251.7	3528.35	3656.2	3747.875	33.44
10-06-2015	2830	2940	2830	2900	6574100	3242.8	3518.9	3647.4	3742.075	39.02
11-06-2015	3000	3000	2900	2970	6688200	3234	3510	3639.2	3736.775	43.24
12-06-2015	3000	3000	2930	2935	2033000	3222.9	3501.3	3632.233	3731.275	41.69
15-06-2015	2900	2900	2765	2770	4268300	3207.4	3491.1	3624.733	3724.95	35.25
16-06-2015	2750	2870	2750	2865	4585500	3196	3481.55	3617.5	3719.125	40.91
17-06-2015	2900	2950	2900	2945	4209900	3187.5	3472.65	3611.567	3713.6	45.24
18-06-2015	2945	2980	2905	2960	3107200	3178.2	3463	3606.433	3709.175	46.04
19-06-2015	2990	3050	2950	3050	6540400	3166.9	3453.4	3601.5	3704.275	50.69
22-06-2015	3050	3060	2985	2995	3787700	3154.2	3443.35	3596	3699.025	47.97
23-06-2015	3000	3025	2890	2890	3706200	3138.6	3432	3589.6	3693.225	43.20
24-06-2015	2930	3040	2930	3040	2439400	3125.5	3422.55	3584.333	3688.175	50.74
25-06-2015	3000	3000	2840	2840	8986600	3111.6	3411.45	3578	3682.45	42.62
26-06-2015	2860	2895	2800	2805	4663300	3096.9	3399.95	3571.333	3676.4	41.37
29-06-2015	2775	2775	2720	2740	4153700	3080.3	3389.55	3563.4	3670.275	39.08
30-06-2015	2700	2800	2700	2750	6289300	3061.7	3379.25	3555.4	3664.625	39.64
01-07-2015	2800	2840	2760	2775	3892400	3045.3	3369.2	3547.567	3659.5	41.08
02-07-2015	2790	2845	2785	2800	7729900	3030.7	3358.6	3539.7	3653.8	42.55
03-07-2015	2800	2890	2795	2885	5364100	3017	3348.2	3531.967	3647.2	47.38
06-07-2015	2850	2875	2825	2855	3431800	3004.6	3337.9	3524.267	3640.2	45.91
07-07-2015	2850	2860	2775	2840	4053600	2992.9	3327.75	3516.7	3633.175	45.16
08-07-2015	2800	2805	2705	2720	7946700	2978.8	3317.1	3507.5	3625.875	39.57
09-07-2015	2705	2775	2690	2755	5078200	2969.3	3306.15	3498.467	3618.275	41.83
10-07-2015	2800	2825	2675	2675	10335800	2960.2	3294.3	3488.8	3610.325	38.31
13-07-2015	2705	2740	2690	2700	3378000	2955.2	3282.95	3479.367	3603.075	40.01
14-07-2015	2720	2735	2700	2720	1634400	2952.9	3271.9	3470.067	3596.175	41.40
15-07-2015	2740	2750	2695	2750	2184500	2951.6	3261.25	3460.433	3589.375	43.52
22-07-2015	2735	2775	2700	2775	3844100	2949.5	3251.15	3451.433	3582.85	45.30
23-07-2015	2750	2770	2725	2730	1433500	2946.8	3240.3	3442.433	3575.575	42.70
24-07-2015	2750	2750	2655	2680	2530400	2946.4	3229	3433.4	3567.775	39.95
27-07-2015	2685	2690	2600	2600	2790300	2942.6	3216.7	3424.067	3559.975	35.97
28-07-2015	2550	2555	2450	2480	5386600	2933.8	3203.25	3414.333	3552.75	30.98
29-07-2015	2480	2525	2450	2490	5088200	2920.6	3190.3	3405.333	3546.225	31.82
30-07-2015	2505	2510	2470	2490	3690500	2906.1	3176.9	3396.133	3539.425	31.82
31-07-2015	2490	2575	2480	2535	4211800	2893	3164.3	3387.833	3532.575	35.94
03-08-2015	2500	2585	2500	2585	3250900	2882.5	3152.15	3380	3526.675	40.25
04-08-2015	2525	2585	2525	2550	2849600	2870.8	3139.7	3371.733	3520.35	38.31
05-08-2015	2570	2570	2510	2540	2064900	2858.6	3126.9	3363.667	3514.175	37.74
06-08-2015	2540	2540	2390	2390	5953300	2842.9	3113.05	3354.7	3507.625	30.52
07-08-2015	2420	2435	2285	2295	6443400	2824.7	3098.3	3345.267	3500.2	27.00
10-08-2015	2325	2325	2250	2250	2541200	2803.9	3083.1	3334.967	3492.15	25.50
11-08-2015	2275	2290	2040	2065	6595400	2777.9	3066.2	3323.333	3482.65	20.46
12-08-2015	2050	2050	1870	1900	7314800	2751.1	3048.2	3310.8	3472.25	17.20
13-08-2015	1910	2280	1910	2050	7147300	2727.5	3032.5	3299.133	3462.75	28.38
14-08-2015	2055	2090	1985	2040	5686500	2705.5	3016.4	3287.5	3453.025	28.11
18-08-2015	2040	2040	1965	1970	3814800	2681.1	2999.9	3275.633	3442.625	26.21
19-08-2015	1955	2000	1910	1915	2606800	2658.3	2982.2	3262.8	3431.875	24.80
20-08-2015	1910	1935	1805	1810	5494100	2634.2	2963.9	3249.533	3420.425	22.32
21-08-2015	1770	1770	1675	1680	7398500	2608.7	2944.8	3235.367	3407.7	19.69
24-08-2015	1600	1600	1405	1420	15984900	2579.7	2922.75	3219.333	3394.2	15.71
25-08-2015	1420	1495	1360	1430	32262500	2552	2901.85	3202.9	3380.15	16.41
26-08-2015	1400	1450	1350	1400	16645800	2522	2882.4	3186.6	3366.05	15.98
27-08-2015	1450	1615	1450	1615	27275900	2494.9	2864.45	3171.633	3353.125	30.08
28-08-2015	1675	1765	1655	1705	21276300	2470.3	2846.6	3157.633	3341.75	35.00
31-08-2015	1710	1960	1700	1870	20564100	2452.3	2829.85	3144.833	3331.625	42.92
01-09-2015	1875	2015	1850	1900	18442700	2433	2814.5	3132.033	3321.375	44.25
02-09-2015	1840	1950	1825	1885	12153700	2411.8	2799.65	3119.033	3311.625	43.70
03-09-2015	1940	1970	1915	1950	5468600	2391.6	2784.9	3105.867	3302.725	46.78
04-09-2015	1960	1975	1935	1970	3451200	2370	2768.45	3092.267	3293.625	47.73
07-09-2015	1970	1970	1810	1810	4510700	2346.3	2750.25	3077.667	3283.575	41.38
08-09-2015	1810	1850	1775	1815	2785300	2324.8	2731.7	3062.933	3273.4	41.65
09-09-2015	1865	1885	1820	1835	4519200	2300.7	2713.1	3048.6	3263.425	42.74
10-09-2015	1800	1920	1795	1895	5245600	2281.8	2696.7	3034.9	3253.95	46.03
11-09-2015	1920	1940	1870	1870	3337700	2263.1	2680	3021	3244.275	44.87
14-09-2015	1900	1910	1870	1910	2374400	2246.5	2663.4	3008.533	3234.175	47.16
15-09-2015	1930	1965	1875	1960	4487600	2230.7	2646.2	2996.4	3224.225	49.95
16-09-2015	1985	2035	1970	2005	6087100	2215.3	2630.3	2984.567	3214.5	52.39
17-09-2015	2005	2060	1985	2010	7694600	2199.5	2615.1	2972.233	3204.65	52.66
18-09-2015	2040	2065	1990	2045	11341100	2182.7	2599.85	2959.7	3194.65	54.64
21-09-2015	2035	2060	2015	2050	3060300	2166.6	2585.6	2947.467	3184.85	54.93
22-09-2015	2060	2070	2000	2010	3633400	2150	2571.45	2935.167	3175.025	52.06
23-09-2015	1970	2005	1890	1890	4588700	2133.4	2556.1	2922.533	3163.975	44.55
25-09-2015	1865	2000	1810	1945	7841200	2117.2	2543.25	2909.833	3153.15	48.24
28-09-2015	1950	1975	1880	1880	2380200	2101.3	2530.75	2896.633	3141.925	44.47
29-09-2015	1800	1910	1800	1910	6643000	2085.5	2520.35	2883.8	3130.9	46.54
30-09-2015	1920	2000	1885	2000	9660400	2071.1	2512	2871.633	3120.325	52.30
01-10-2015	2025	2100	2010	2100	8503100	2058.1	2504.85	2860.2	3109.85	57.75
02-10-2015	2120	2200	2100	2150	8966600	2045.6	2497.55	2849.3	3099.975	60.19
05-10-2015	2195	2370	2195	2350	8976300	2038	2492.4	2839.533	3091.325	68.14
06-10-2015	2400	2450	2260	2295	9689100	2030.3	2488.35	2829.433	3082.625	64.34
07-10-2015	2295	2360	2240	2265	6887300	2023.6	2483.1	2819	3073.95	62.29
08-10-2015	2285	2340	2250	2280	8302600	2019.6	2476.7	2808.7	3065.65	62.93
09-10-2015	2340	2465	2325	2450	7170700	2018.8	2469.7	2799.8	3058.7	69.24
12-10-2015	2475	2575	2470	2575	7224400	2020.5	2463.3	2791.433	3052.225	72.89
13-10-2015	2580	2600	2460	2465	9770400	2019.1	2456.05	2782.567	3045.65	65.52
15-10-2015	2465	2520	2450	2465	4639800	2016.7	2449.6	2773.667	3039.175	65.52
16-10-2015	2465	2515	2465	2500	4807400	2015.7	2443.25	2765.033	3032.725	66.76
19-10-2015	2520	2545	2495	2545	2185100	2015.8	2437.2	2756.533	3026.7	68.34
20-10-2015	2540	2540	2465	2465	3848200	2017.3	2430.1	2747.8	3020.35	62.64
21-10-2015	2465	2510	2465	2490	7022500	2021.2	2422.95	2739.267	3014.25	63.66
22-10-2015	2520	2530	2340	2355	5135200	2023.3	2413.6	2729.833	3007.05	54.95
23-10-2015	2425	2515	2425	2510	7888000	2032.2	2405.05	2721.533	3000.55	61.47
26-10-2015	2530	2575	2530	2570	5171300	2045.6	2398.35	2714	2994.5	63.66
27-10-2015	2515	2600	2485	2600	4174000	2056.6	2392.05	2707.2	2988.5	64.74
28-10-2015	2600	2605	2515	2530	4619100	2066.4	2385.95	2699.733	2982.225	60.24
29-10-2015	2530	2540	2410	2410	7798700	2075.2	2378.15	2691.667	2975.525	53.39
30-10-2015	2450	2520	2350	2500	5607000	2086.9	2372.6	2683.767	2968.825	57.31
02-11-2015	2500	2550	2455	2510	3591100	2100.9	2367.55	2676.233	2962.375	57.74
03-11-2015	2550	2720	2540	2685	8300800	2121	2364.85	2670.2	2956.775	64.42
04-11-2015	2700	2820	2685	2700	7158000	2146.6	2363.15	2664.033	2951.15	64.93
05-11-2015	2700	2725	2635	2700	3496200	2172	2362	2658.567	2945.175	64.93
06-11-2015	2705	2715	2650	2650	1110700	2197	2359.5	2653.933	2939.2	61.51
09-11-2015	2650	2650	2600	2630	2209400	2217.3	2356.1	2648.733	2933.05	60.15
10-11-2015	2610	2615	2450	2450	4697400	2232.2	2351.25	2641.8	2926.275	49.50
11-11-2015	2455	2735	2410	2675	8317800	2248.3	2350.3	2636	2920.7	59.22
12-11-2015	2700	2745	2680	2705	5054700	2264.4	2348.7	2631.133	2915.125	60.31
13-11-2015	2650	2790	2635	2725	6257400	2281.2	2346.5	2626.833	2909.575	61.07
16-11-2015	2700	2710	2560	2665	4001500	2295.5	2343.55	2621.767	2903.275	57.54
17-11-2015	2695	2800	2695	2775	3433600	2311.6	2340.8	2616.167	2897.1	61.88
18-11-2015	2775	2800	2760	2775	2802800	2330.9	2338.6	2610.467	2890.975	61.88
19-11-2015	2800	2975	2790	2890	7141100	2352.4	2338.6	2605.267	2885.3	66.09
20-11-2015	2920	3075	2915	3075	8065400	2377.2	2338.95	2601.133	2880.75	71.53
23-11-2015	3075	3100	3015	3050	6177600	2400.3	2341.05	2597.9	2876.25	69.89
24-11-2015	3050	3150	3050	3125	6884500	2425.4	2344.25	2595.133	2872.1	71.96
25-11-2015	3125	3220	3125	3195	7807600	2451.1	2348.8	2592.633	2869.175	73.77
26-11-2015	3200	3300	3200	3300	11374800	2477.9	2354.3	2590.1	2866.775	76.25
27-11-2015	3305	3320	3125	3220	5515400	2502.2	2358.75	2587.6	2863.975	70.77
30-11-2015	3200	3390	3155	3165	22684900	2525.3	2362.4	2585.167	2860.5	67.19
01-12-2015	3240	3390	3195	3390	7695100	2552.2	2367.45	2583.967	2857.825	73.16
02-12-2015	3400	3400	3260	3300	4154100	2577.2	2371.9	2582.8	2854.9	67.84
03-12-2015	3280	3305	3165	3280	10253000	2602.6	2376.3	2581.833	2852.025	66.68
04-12-2015	3195	3250	3010	3030	20228000	2625.4	2379.4	2579.2	2848.25	54.20
07-12-2015	3050	3085	2850	2850	10401300	2643.5	2380.35	2576.667	2843.25	47.33
08-12-2015	2850	2960	2850	2850	10606300	2662.9	2382.1	2574.8	2838.2	47.33
10-12-2015	2850	3035	2850	3000	13299400	2684.7	2385.1	2575.133	2834.025	53.08
11-12-2015	3030	3050	2860	2860	7263900	2701.9	2386.5	2575.3	2829.2	47.83
14-12-2015	2800	2810	2710	2730	6418100	2714.5	2386.3	2574.733	2823.775	43.53
15-12-2015	2730	2780	2730	2750	4453100	2726.5	2386.05	2573.867	2818.6	44.36
16-12-2015	2800	2840	2780	2815	7670500	2735.8	2386.9	2573.533	2813.6	47.08
17-12-2015	3010	3010	2825	2900	9603500	2747.9	2389.1	2574.867	2809.05	50.49
18-12-2015	2875	2875	2700	2700	17880800	2756.6	2390.1	2574.267	2803.4	43.40
21-12-2015	2670	2780	2650	2755	5616400	2766.1	2392.85	2573.167	2798.05	45.66
22-12-2015	2795	2825	2735	2750	7089100	2772.1	2395.45	2570.5	2792.875	45.48
23-12-2015	2790	2790	2740	2770	4587600	2776	2398.25	2567.533	2787.575	46.38
28-12-2015	2785	2790	2725	2745	6571000	2781.6	2400.35	2564.567	2782.325	45.37
29-12-2015	2725	2755	2680	2680	10745200	2785.9	2401.3	2561.7	2776.725	42.77
30-12-2015	2690	2705	2600	2600	5920200	2787.9	2401.8	2558.133	2770.75	39.76
04-01-2016	2625	2685	2605	2615	5960700	2789.3	2402.55	2554.567	2764.725	40.60
05-01-2016	2615	2715	2615	2700	6905200	2794	2405.65	2551.4	2759.35	45.29
06-01-2016	2725	2890	2710	2890	19020800	2802	2411.6	2549.3	2754.95	54.03
07-01-2016	2885	2885	2795	2800	7602900	2810.9	2417.1	2546.033	2750.1	49.96
08-01-2016	2800	2845	2745	2845	9440900	2817.6	2424.9	2542.567	2745.55	51.91
11-01-2016	2800	2845	2780	2840	8498700	2823	2434.3	2539.9	2741.25	51.67
12-01-2016	2860	2925	2850	2895	8152500	2828.9	2442.75	2537.667	2737.625	54.19
13-01-2016	2920	2960	2890	2920	6995500	2836.7	2451.55	2536.2	2733.975	55.33
14-01-2016	2835	2905	2825	2885	6543500	2846.2	2460.7	2534.167	2730.3	53.33
15-01-2016	2920	2935	2870	2870	5174200	2853.6	2470.25	2532.933	2726.225	52.46
18-01-2016	2850	2855	2775	2815	4748100	2859.7	2480.3	2531.6	2722.1	49.26
19-01-2016	2845	2865	2800	2865	2737900	2863.3	2492.15	2531	2718.475	52.12
20-01-2016	2865	3000	2835	2905	13966400	2867.4	2507	2531.233	2714.875	54.33
21-01-2016	2925	3145	2925	3120	18687700	2875.8	2523.9	2533.267	2712.875	63.97
22-01-2016	3160	3290	3160	3250	12053800	2887.8	2542.4	2535.6	2712.4	68.33
25-01-2016	3260	3300	3210	3280	6898500	2900.8	2559.05	2537.667	2711.75	69.25
26-01-2016	3210	3300	3210	3300	3890900	2917.8	2575	2540.1	2710.8	69.88
27-01-2016	3300	3365	3155	3235	11653700	2929	2588.65	2543.2	2709.25	65.20
28-01-2016	3270	3340	3245	3325	8099500	2941.4	2602.9	2546.267	2708.7	68.36
29-01-2016	3345	3400	3305	3345	15488900	2953.8	2617.5	2548.933	2708.575	69.03
01-02-2016	3335	3430	3275	3400	9708100	2968.5	2632	2551.867	2708.45	70.87
02-02-2016	3400	3500	3400	3485	13930400	2982.7	2647.15	2554.767	2707.8	73.48
03-02-2016	3425	3695	3425	3675	13141200	3000.7	2665.8	2559.3	2708.025	78.19
04-02-2016	3650	3720	3650	3700	10508200	3016.9	2684.65	2564.7	2708.175	78.73
05-02-2016	3700	3705	3580	3695	5252300	3029.3	2703.25	2569.067	2708.175	78.31
09-02-2016	3690	3760	3610	3745	5556600	3043.2	2721.75	2575.1	2709.225	79.48
10-02-2016	3730	3750	3590	3650	5708300	3053.7	2739.55	2580.733	2709.775	71.62
11-02-2016	3700	3740	3680	3740	7052900	3064.6	2757.85	2587.4	2710.625	74.22
12-02-2016	3730	3745	3680	3680	3424200	3072.2	2775.05	2593.6	2710.625	69.64
15-02-2016	3700	3705	3580	3610	4122000	3080	2791.1	2599.167	2710.7	64.63
16-02-2016	3610	3660	3510	3575	5024600	3088.2	2806.75	2604.333	2710.925	62.22
17-02-2016	3525	3630	3525	3600	6133000	3092.4	2822.3	2609.1	2711.075	63.27
18-02-2016	3645	3655	3615	3635	5459300	3099.1	2838.15	2614.3	2711.875	64.75
19-02-2016	3660	3660	3390	3445	7551100	3102.4	2852.5	2618.333	2711.975	52.39
22-02-2016	3445	3475	3345	3365	2261600	3109.1	2867.25	2622.633	2711.675	48.22
23-02-2016	3375	3420	3125	3170	8725600	3115.5	2879.5	2625.4	2711.375	39.88
24-02-2016	3200	3240	3155	3170	5255300	3121.9	2892.4	2628.7	2711.575	39.88
25-02-2016	3205	3260	3170	3170	4996200	3125.3	2905	2631.833	2712.675	39.88
26-02-2016	3200	3350	3200	3350	7952800	3135.1	2918.5	2636.033	2715.25	49.87
29-02-2016	3360	3465	3345	3380	14954100	3148.1	2931.3	2640.233	2718.075	51.32
01-03-2016	3400	3445	3400	3420	3792400	3161.5	2944	2644.533	2720.775	53.27
02-03-2016	3465	3485	3305	3390	10092300	3173	2954.4	2648.933	2723.4	51.60
03-03-2016	3425	3490	3335	3490	8862000	3184.8	2966.35	2654.333	2727.35	56.49
04-03-2016	3480	3480	3360	3475	7866800	3200.3	2978.45	2660.167	2730.775	55.58
07-03-2016	3465	3475	3380	3400	7773600	3213.2	2989.65	2666.3	2733.175	51.16
08-03-2016	3420	3425	3365	3375	7251800	3225.7	2998.9	2672.2	2734.3	49.74
10-03-2016	3350	3360	3240	3250	7694200	3235.3	3005.65	2677.267	2734.475	43.28
11-03-2016	3250	3330	3245	3320	6432000	3246.8	3014.2	2682.5	2735.125	47.40
14-03-2016	3350	3515	3315	3515	10609700	3263.5	3024.7	2688.7	2737.15	56.82
15-03-2016	3515	3525	3380	3425	8253700	3280	3033.95	2694.533	2738.6	52.18
16-03-2016	3400	3470	3380	3470	7415000	3297.1	3043.2	2700.733	2740.2	54.19
17-03-2016	3490	3545	3485	3545	7774000	3314	3054	2708.433	2742.05	57.41
18-03-2016	3545	3600	3545	3600	14111500	3328.2	3065.1	2717.133	2744.025	59.65
21-03-2016	3500	3585	3450	3470	7052600	3341.6	3076.25	2725.267	2744.925	52.61
22-03-2016	3450	3525	3430	3500	6687200	3354.7	3086.15	2734.833	2745.6	53.96
23-03-2016	3525	3580	3470	3580	3525400	3369.5	3096.25	2746.033	2747.3	57.44
24-03-2016	3480	3585	3480	3585	4641300	3383.3	3106.1	2756.267	2749.075	57.66
28-03-2016	3515	3550	3510	3515	2261900	3395.2	3115.95	2766.1	2750.95	53.57
29-03-2016	3520	3670	3515	3670	7144700	3410.9	3128.55	2777.433	2753.35	60.29
30-03-2016	3690	3755	3620	3620	10379400	3425.9	3139.75	2788.8	2756.175	57.40
31-03-2016	3670	3700	3555	3590	8993900	3441.4	3150.55	2800.667	2759.05	55.68
01-04-2016	3530	3550	3460	3505	7653100	3454.2	3158.75	2812.833	2761.8	51.01
04-04-2016	3540	3575	3520	3575	4053900	3467.6	3167.5	2827.2	2765.325	54.40
05-04-2016	3575	3610	3520	3520	4974200	3475.6	3175.7	2841.133	2768.85	51.39
06-04-2016	3570	3575	3530	3560	2981800	3481.8	3184.8	2855.533	2772.15	53.41
07-04-2016	3570	3595	3540	3575	5113100	3487.7	3194.25	2868.6	2775.175	54.18
08-04-2016	3550	3620	3550	3620	4335200	3494.1	3205.95	2881.367	2778.6	56.50
11-04-2016	3620	3665	3620	3665	3431300	3502.7	3215.85	2893.333	2783.075	58.75
12-04-2016	3670	3720	3660	3720	3351100	3510.6	3226	2905.467	2787.35	61.38
13-04-2016	3750	3755	3720	3750	3418500	3518.7	3236.25	2917.9	2791.375	62.77
14-04-2016	3745	3750	3650	3680	5037000	3524.3	3246.4	2929.433	2794.975	57.55
15-04-2016	3680	3715	3645	3715	2103800	3528.9	3255.8	2941.067	2798.3	59.37
18-04-2016	3665	3725	3655	3725	2004600	3529.9	3265.3	2953.833	2801.95	59.90
19-04-2016	3755	3785	3660	3695	3406100	3529.8	3273.35	2966.367	2805.975	57.48
20-04-2016	3700	3725	3670	3690	11629400	3529.7	3279.5	2978.733	2809.225	57.07
21-04-2016	3695	3725	3690	3725	4307500	3529.3	3286.25	2990.933	2813.65	59.28
22-04-2016	3700	3725	3650	3650	2316100	3529.3	3291.5	3002.8	2817.875	52.99
25-04-2016	3690	3700	3610	3700	2812700	3528.5	3296.55	3014.733	2822.675	56.32
26-04-2016	3690	3735	3640	3735	2169500	3529.6	3300.9	3026.567	2827.6	58.53
27-04-2016	3700	3760	3680	3760	2473400	3532.6	3306.3	3038.267	2832.525	60.08
28-04-2016	3775	3775	3735	3745	3282800	3536	3312.1	3049.833	2837.25	58.66
29-04-2016	3740	3745	3660	3715	3865000	3538.3	3315.35	3060.967	2841.4	55.82
02-05-2016	3750	3750	3640	3710	1945500	3539.8	3319.45	3072.033	2845.675	55.34
03-05-2016	3740	3750	3660	3660	2568400	3544.1	3323.25	3083.033	2849.775	50.63
04-05-2016	3700	3750	3660	3750	4961900	3551.8	3330.45	3095.433	2854.925	57.62
09-05-2016	3750	3750	3510	3510	6322300	3558.6	3337.05	3105.867	2858.7	40.97
10-05-2016	3500	3500	3380	3420	4895100	3563.6	3342.75	3116.133	2862.425	36.69
11-05-2016	3440	3440	3360	3400	7556700	3568.2	3346.75	3126.067	2865.925	35.80
12-05-2016	3380	3450	3380	3420	2792800	3569.6	3352.35	3135.533	2869.425	37.44
13-05-2016	3400	3440	3140	3150	9974700	3565	3356.55	3142.533	2871.425	27.29
16-05-2016	3150	3190	2950	3010	15113100	3556.8	3359.15	3148.267	2872.6	23.70
17-05-2016	3040	3110	2990	3030	9339200	3549.6	3361.3	3152.8	2874.1	25.21
18-05-2016	3050	3140	2990	3140	6701200	3542.6	3363.7	3158.433	2876.4	33.07
19-05-2016	3170	3300	3140	3300	14623600	3539.1	3369.7	3165.333	2879.9	42.54
20-05-2016	3290	3380	3250	3250	5973600	3536.1	3374.65	3171.8	2883.75	40.60
23-05-2016	3250	3310	3230	3270	3701800	3534	3379.85	3177.267	2887.65	41.74
24-05-2016	3250	3370	3200	3350	8762100	3536	3385.65	3182.433	2891.95	46.19
25-05-2016	3380	3420	3310	3400	6214600	3537.6	3392.2	3188.667	2896.275	48.82
26-05-2016	3390	3500	3360	3480	9059800	3536.9	3400.2	3195.433	2900.75	52.80
27-05-2016	3450	3590	3440	3560	8158200	3539.6	3409.8	3202.5	2905.8	56.44
30-05-2016	3580	3600	3500	3510	3535900	3540.4	3418.75	3208.933	2910.65	53.65
31-05-2016	3510	3520	3360	3500	13548400	3539.5	3426.75	3215.833	2916.2	53.09
01-06-2016	3500	3560	3460	3550	3312700	3538.5	3433.35	3222.9	2922.475	55.61
02-06-2016	3550	3570	3510	3510	3224800	3539.3	3440.45	3230.6	2928.775	53.15
03-06-2016	3540	3560	3440	3460	4129500	3538.5	3446.6	3236.933	2935.75	50.17
06-06-2016	3500	3550	3490	3540	4699600	3537.7	3453.6	3243.4	2943.95	54.56
07-06-2016	3560	3740	3550	3710	9412500	3540.2	3461.75	3250.8	2952.25	62.19
08-06-2016	3720	3760	3710	3730	8591200	3544.5	3469.85	3258.8	2960.7	62.98
09-06-2016	3730	3740	3630	3630	5309800	3543.7	3477.3	3266.933	2969	56.63
10-06-2016	3680	3680	3570	3580	1586700	3542.9	3484.4	3274.133	2977.325	53.71
13-06-2016	3580	3640	3560	3600	1397000	3543.1	3492.25	3281.4	2986.275	54.71
14-06-2016	3590	3750	3580	3750	2470200	3548	3501.1	3288.5	2996.625	61.47
15-06-2016	3740	3750	3660	3750	2733600	3551.5	3509.55	3295.5	3008.275	61.47
16-06-2016	3750	3750	3680	3740	3646200	3555.9	3515.75	3302.433	3019.825	60.77
17-06-2016	3760	3840	3740	3840	8773200	3561.5	3521.65	3310.367	3032.025	65.06
20-06-2016	3840	3840	3780	3810	4535000	3566.2	3526.95	3318.233	3043	62.84
21-06-2016	3810	3880	3810	3850	9143900	3570.8	3532.45	3327.567	3053.725	64.58
22-06-2016	3860	3890	3840	3890	5170500	3575.3	3539	3335.667	3063.825	66.27
23-06-2016	3890	3890	3830	3850	2784800	3577.9	3544.25	3343.3	3073.575	63.02
24-06-2016	3860	3870	3640	3680	11610800	3576.5	3547.6	3349.667	3082.55	51.47
27-06-2016	3680	3680	3600	3600	5496000	3574.9	3549.6	3355.9	3090.8	47.09
28-06-2016	3600	3750	3590	3630	8009300	3573.2	3551.05	3361.6	3099.1	48.85
29-06-2016	3700	3770	3680	3750	8052100	3573.7	3551.8	3368.1	3108.8	55.25
30-06-2016	3780	3830	3740	3750	8913400	3574.8	3552.3	3373.833	3118.475	55.25
01-07-2016	3800	3810	3720	3730	3458300	3575.6	3552.65	3378.2	3127.95	53.94
11-07-2016	3820	3820	3730	3790	9189600	3576.9	3553.1	3383.133	3137.425	57.21
12-07-2016	3800	3810	3730	3790	10128900	3579.7	3554.5	3387.567	3147.025	57.21
13-07-2016	3800	3800	3710	3750	8494100	3580.7	3554.6	3391.267	3156.225	54.23
14-07-2016	3790	3830	3750	3830	5721700	3582.6	3556.1	3394.8	3165.575	58.84
15-07-2016	3830	3910	3830	3910	11152000	3585.6	3559.1	3399.4	3175.1	62.87
18-07-2016	3910	3910	3840	3910	6812000	3588.9	3562.45	3404.367	3184.6	62.87
19-07-2016	3920	3930	3860	3910	6105100	3592.8	3565.55	3407.833	3193.925	62.87
20-07-2016	3850	3950	3850	3940	4046300	3597.4	3568.6	3412.1	3203.375	64.49
21-07-2016	3870	3940	3870	3900	5071800	3602.2	3573.15	3416.233	3212.825	60.68
22-07-2016	3880	3900	3800	3860	2832500	3604.4	3578.1	3421.767	3222.675	57.04
25-07-2016	3830	3940	3830	3890	7127300	3612	3585.3	3428.7	3232.4	59.02
26-07-2016	3900	3950	3890	3920	4975200	3622	3592.8	3435.833	3242.6	60.96
27-07-2016	3940	3950	3860	3860	5950400	3631.2	3599.7	3441.567	3252.35	55.32
28-07-2016	3860	3920	3750	3900	10889300	3640.8	3605.2	3448.5	3261.85	58.11
29-07-2016	3960	4020	3750	3750	15868200	3652.8	3608.9	3455.3	3270.1	46.43
01-08-2016	3820	3980	3820	3880	10744500	3670.2	3613.5	3462.833	3278.75	54.89
02-08-2016	3880	3910	3870	3900	4957000	3687.6	3618.6	3470.067	3286.5	56.04
03-08-2016	3900	3910	3810	3880	4245300	3702.4	3622.5	3476.6	3294.425	54.54
04-08-2016	3910	3910	3870	3900	2210200	3714.4	3626.75	3484.6	3302.6	55.81
05-08-2016	3900	3900	3840	3870	3875000	3726.8	3631.45	3492.033	3310.55	53.40
08-08-2016	3870	3890	3840	3850	5516300	3738.4	3636.2	3499.367	3317.55	51.79
09-08-2016	3850	3890	3820	3850	3450800	3748.4	3642.2	3506.567	3323.925	51.79
10-08-2016	3850	3850	3770	3850	3749900	3757.4	3647.5	3513.933	3330.85	51.79
11-08-2016	3800	3850	3790	3850	3673600	3764.8	3650.85	3521.733	3337.775	51.79
12-08-2016	3850	3850	3780	3780	3110100	3769.2	3654.4	3529.6	3344.175	45.36
15-08-2016	3810	3820	3700	3730	3178400	3773.6	3657	3537.033	3350.1	41.41
16-08-2016	3740	3880	3740	3850	11067500	3780.6	3660.05	3544.7	3357.025	52.18
18-08-2016	3850	3880	3800	3870	6321800	3787	3662.75	3551.233	3363.925	53.71
19-08-2016	3870	3880	3810	3810	1775700	3793	3666.15	3557.967	3371.2	48.68
22-08-2016	3810	3860	3780	3850	2493000	3800.8	3669.65	3564.667	3377.9	51.91
23-08-2016	3850	3860	3810	3860	2132500	3807.2	3672.45	3571.467	3384.35	52.72
24-08-2016	3870	3870	3800	3830	2730100	3809.6	3674.9	3577.7	3390.5	50.02
25-08-2016	3830	3850	3800	3850	4418600	3812	3678.25	3583.9	3397.1	51.79
26-08-2016	3800	3850	3790	3840	3698300	3816.2	3679.95	3590.267	3404.25	50.82
29-08-2016	3840	3840	3730	3800	3037900	3820.6	3681.75	3596.467	3410.75	47.03
30-08-2016	3800	3800	3710	3720	3121700	3823	3683.05	3602.5	3416.8	40.53
31-08-2016	3720	3770	3580	3730	11500700	3822.6	3685.3	3608.267	3422.025	41.62
01-09-2016	3690	3750	3630	3720	6224000	3822	3686.75	3613.7	3427.125	40.81
02-09-2016	3670	3710	3600	3630	6269500	3819.8	3687.85	3617.1	3431.775	34.38
05-09-2016	3630	3670	3600	3610	2113800	3815.2	3688.35	3619.5	3436.575	33.13
06-09-2016	3620	3660	3570	3660	4209400	3812.2	3689.2	3622.033	3441.725	39.09
07-09-2016	3640	3640	3570	3570	5239200	3806.6	3688.7	3623.833	3447.325	33.33
08-09-2016	3570	3620	3560	3610	4532900	3801	3688.15	3626.333	3452	37.72
09-09-2016	3570	3610	3570	3570	4091600	3795.4	3686.65	3627.967	3456.325	35.22
13-09-2016	3570	3680	3560	3590	6972300	3793.6	3685.05	3629.6	3460.65	37.45
14-09-2016	3570	3590	3500	3500	2796800	3791.6	3683.25	3630.267	3464.825	32.10
15-09-2016	3500	3720	3480	3590	6799900	3790.8	3682	3630.967	3468.9	41.16
16-09-2016	3650	3660	3510	3600	10535300	3787.8	3680.75	3630.467	3473.025	42.09
19-09-2016	3600	3620	3570	3590	2841100	3784.6	3679.7	3629.733	3476.525	41.39
20-09-2016	3610	3610	3550	3580	2055800	3781.6	3678.6	3628.967	3479.05	40.66
21-09-2016	3550	3590	3530	3560	4143700	3777	3676.95	3627.733	3481.6	39.17
22-09-2016	3570	3610	3360	3360	6997900	3768.4	3674.05	3625.8	3482.775	28.11
23-09-2016	3460	3540	3450	3510	8147400	3763.6	3672.15	3624.267	3484.35	41.46
26-09-2016	3510	3520	3390	3420	4384300	3755.4	3669	3622.533	3484.95	37.02
27-09-2016	3420	3580	3400	3550	9536800	3748.2	3666.9	3622.133	3486.6	46.02
28-09-2016	3560	3760	3490	3760	12006500	3745.2	3667.05	3623.367	3489.575	56.76
29-09-2016	3780	3800	3650	3660	4553100	3740.2	3666.5	3623.767	3490.925	51.51
30-09-2016	3660	3670	3500	3500	5792100	3731.4	3664.4	3622.867	3491.925	44.42
03-10-2016	3580	3790	3560	3790	5475600	3729.2	3665.7	3625.167	3494.475	56.19
04-10-2016	3790	3800	3690	3770	6971800	3727.4	3665.9	3627.867	3498.175	55.32
05-10-2016	3740	3740	3630	3650	6101300	3722.6	3667.3	3631.067	3502.175	50.29
06-10-2016	3690	3690	3610	3650	2810300	3717.2	3669.6	3634.267	3506.175	50.29
07-10-2016	3650	3700	3610	3700	3137300	3714	3672.6	3637.8	3509.675	52.38
10-10-2016	3650	3740	3630	3650	1594100	3709	3674.9	3639.8	3513.625	50.11
11-10-2016	3650	3700	3610	3700	5354100	3708	3680.4	3641.933	3518.475	52.33
12-10-2016	3660	3710	3650	3700	5314000	3704.4	3687.3	3643.8	3523.225	52.33
13-10-2016	3720	3720	3670	3710	2941700	3700.6	3694.1	3645.933	3527.7	52.82
14-10-2016	3700	3710	3630	3700	3448200	3697	3699.7	3647.333	3531.7	52.25
17-10-2016	3720	3740	3640	3640	4647400	3691.8	3703.1	3648.433	3536.4	48.80
18-10-2016	3690	3700	3670	3700	1908200	3688.4	3707.6	3650.433	3541.125	52.20
19-10-2016	3650	3710	3540	3570	3945000	3682.8	3710.6	3651.733	3545.225	45.21
20-10-2016	3590	3630	3550	3550	2116100	3676.8	3712.6	3653.733	3549.125	44.23
21-10-2016	3540	3600	3540	3580	1838500	3671.4	3714.4	3655.467	3553.3	46.12
24-10-2016	3580	3670	3580	3650	2554900	3667.4	3716.1	3656.367	3558.15	50.34
25-10-2016	3650	3660	3590	3610	1980700	3664	3716.6	3657.6	3563.2	48.02
26-10-2016	3580	3630	3580	3580	1100800	3661	3717.3	3658.333	3568.025	46.30
27-10-2016	3580	3680	3580	3680	3342700	3657.6	3719.1	3659.233	3572.925	52.43
28-10-2016	3690	3830	3690	3700	16549600	3654.2	3720.6	3659.9	3576.975	53.57
31-10-2016	3760	3760	3650	3700	4603000	3652	3722.5	3661.433	3581.475	53.57
01-11-2016	3720	3740	3680	3710	3688900	3649.2	3725	3662.833	3585.8	54.20
02-11-2016	3710	3730	3630	3680	7886700	3645.6	3726.4	3663.5	3590	51.90
03-11-2016	3730	3730	3530	3530	5526900	3639.6	3724.6	3663.133	3593.175	42.25
04-11-2016	3500	3620	3500	3620	3123500	3635	3723.5	3663.833	3596.675	48.45
07-11-2016	3580	3590	3530	3530	5856700	3628.8	3722.5	3662.9	3599.9	43.43
08-11-2016	3580	3670	3570	3620	5277200	3625.2	3722.9	3662.9	3603.65	49.11
09-11-2016	3680	3680	3560	3590	3689400	3622.6	3722.8	3662.9	3607.525	47.40
10-11-2016	3620	3650	3570	3570	7222600	3619.4	3721	3663.333	3611.05	46.24
11-11-2016	3530	3530	3190	3190	26884600	3608.8	3715.4	3660.767	3612.475	30.87
14-11-2016	3220	3290	3050	3070	12872100	3597.6	3708.7	3657.767	3612.225	27.73
15-11-2016	3160	3240	3140	3140	8628800	3588.2	3701.7	3654.967	3611.675	32.07
16-11-2016	3200	3300	3180	3290	7818100	3580.8	3696.5	3653.067	3611.725	40.33
17-11-2016	3290	3410	3250	3400	13267600	3577.4	3692	3651.6	3612.225	45.56
18-11-2016	3420	3420	3270	3340	4893700	3572	3686.5	3649.433	3612.75	43.33
21-11-2016	3350	3350	3280	3290	8335200	3566.4	3680.9	3646.567	3612.575	41.50
22-11-2016	3330	3410	3280	3410	11124800	3562.8	3678.2	3644.3	3612.9	47.24
23-11-2016	3410	3420	3340	3370	4832500	3560.2	3675.9	3642.233	3612.75	45.64
24-11-2016	3340	3370	3300	3300	2416400	3554.4	3672.6	3639.467	3611.825	42.89
25-11-2016	3250	3340	3250	3270	2253100	3547.8	3667.8	3636.433	3609.8	41.73
28-11-2016	3270	3320	3230	3320	3446600	3542.4	3663.5	3633.933	3607.9	44.42
29-11-2016	3280	3320	3220	3220	4512800	3535.2	3658.4	3630.8	3605.525	40.40
30-11-2016	3210	3250	3150	3150	14877500	3527	3652	3626.967	3602.55	37.81
01-12-2016	3170	3250	3090	3120	7982000	3522.2	3645.3	3623.433	3599.9	36.73
02-12-2016	3120	3160	3090	3130	8993900	3514.6	3639.1	3619.633	3596.85	37.37
05-12-2016	3130	3220	3120	3120	7715600	3508.6	3632	3615.533	3594.05	36.96
06-12-2016	3130	3170	3110	3170	5033300	3501	3624.6	3611.6	3591.85	40.45
07-12-2016	3170	3170	3100	3120	9308000	3488.2	3616.7	3607.433	3589.575	38.18
08-12-2016	3140	3160	3100	3150	14565000	3478	3609.1	3603.667	3587.325	40.34
09-12-2016	3170	3180	3130	3160	7145400	3471.2	3601.3	3600	3584.95	41.08
13-12-2016	3160	3180	3140	3160	7751800	3458.6	3593.9	3596.667	3583.525	41.08
14-12-2016	3180	3240	3150	3150	9709400	3446.2	3586.8	3592.667	3582.45	40.50
15-12-2016	3140	3200	3140	3180	6226000	3436.8	3579.7	3590.467	3582.5	43.11
16-12-2016	3190	3250	3140	3250	21879600	3428.8	3573	3589.333	3582.9	48.75
19-12-2016	3250	3260	3120	3140	4499400	3417.6	3565.8	3587.6	3582.75	41.74
20-12-2016	3160	3180	3150	3170	4168100	3408	3558.5	3585.933	3581.85	44.10
21-12-2016	3150	3190	3030	3030	8606400	3394.6	3551.3	3585.133	3580.1	36.64
22-12-2016	3030	3050	2850	2900	9208200	3378.6	3541.5	3584.4	3577.5	31.34
23-12-2016	2870	2950	2870	2900	5400500	3362.4	3531.5	3583.533	3575.05	31.34
27-12-2016	2930	2950	2880	2900	1761800	3346.4	3521.7	3581.933	3572.1	31.34
28-12-2016	2930	3010	2920	2950	5083700	3332.6	3512.2	3579.6	3569.475	35.80
29-12-2016	2970	3120	2970	3110	6925800	3320.8	3504.6	3578.667	3568.025	47.55
30-12-2016	3130	3180	3080	3090	6859900	3311.2	3497	3577.467	3566.6	46.41
03-01-2017	3090	3140	2990	3140	2436800	3303	3489.9	3576.067	3566.05	49.66
04-01-2017	3120	3200	3100	3200	6677600	3295.4	3483.4	3574.733	3565.45	53.33
05-01-2017	3200	3260	3170	3260	9107600	3287.6	3477.5	3573.267	3564.175	56.73
06-01-2017	3260	3270	3200	3220	3592200	3279.8	3471.9	3571	3563.15	53.91
09-01-2017	3170	3230	3170	3210	2657300	3272.4	3466.7	3569	3561.85	53.20
10-01-2017	3220	3220	3130	3130	3548800	3261.4	3459.5	3566.533	3559.775	47.77
11-01-2017	3170	3170	3110	3140	4242000	3250.2	3452.2	3563.8	3557.475	48.48
12-01-2017	3140	3190	3140	3190	5354500	3240	3446	3561.667	3556.075	51.98
13-01-2017	3190	3200	3130	3130	2814300	3228.4	3438.8	3559.467	3554.225	47.78
16-01-2017	3110	3170	3110	3130	3178400	3217.4	3431.5	3556.733	3551.975	47.78
17-01-2017	3110	3220	3110	3170	3692900	3210.2	3424.9	3553.133	3549.9	50.85
18-01-2017	3180	3240	3180	3240	4084200	3202.6	3418.8	3549.867	3548.525	55.75
19-01-2017	3250	3250	3150	3230	3370700	3196.6	3412.7	3547.2	3546.325	54.91
20-01-2017	3200	3200	3130	3170	2748100	3187.6	3406.4	3544.467	3544.075	50.03
23-01-2017	3150	3160	3100	3100	2401700	3177.8	3400.2	3541.133	3541.625	45.00
24-01-2017	3100	3170	3100	3150	2312900	3169.4	3394.4	3537.133	3539.85	48.95
25-01-2017	3150	3190	3110	3190	1101500	3169.4	3389.1	3533.4	3537.925	51.92
26-01-2017	3190	3210	3180	3200	3492600	3172	3384.8	3529.8	3536.325	52.66
27-01-2017	3200	3200	3150	3160	1533100	3172.4	3380.3	3525.267	3534.325	49.38
30-01-2017	3190	3220	3140	3210	2841900	3170.8	3375.8	3521.267	3532.5	53.30
31-01-2017	3220	3220	3100	3100	4514300	3164.8	3371.1	3516.267	3529.9	45.04
01-02-2017	3140	3160	3120	3150	4300100	3161	3366.5	3511.333	3527.325	48.91
02-02-2017	3150	3220	3130	3220	4374500	3159.6	3363	3507.133	3524.825	53.82
03-02-2017	3210	3230	3170	3230	5843400	3156	3359.4	3504.133	3522.225	54.50
06-02-2017	3230	3260	3210	3240	4145900	3153.4	3356.8	3501.733	3520.025	55.20
07-02-2017	3250	3320	3220	3300	10040600	3153.4	3353.9	3499.533	3517.95	59.27
08-02-2017	3310	3380	3290	3380	6167500	3155.6	3351.7	3497.067	3516.225	63.96
09-02-2017	3350	3350	3270	3290	5622700	3155	3348.7	3494	3514.2	56.12
10-02-2017	3300	3380	3290	3370	4377800	3158	3346.6	3491.6	3512.6	60.73
13-02-2017	3370	3550	3350	3530	8294300	3165.6	3346.3	3489.867	3511.625	67.97
14-02-2017	3520	3520	3410	3430	3883000	3171.8	3347	3487.467	3510.525	60.47
16-02-2017	3480	3530	3460	3500	6967700	3179.2	3346.9	3485.8	3509.525	63.51
17-02-2017	3440	3490	3400	3480	2983500	3186.4	3347.5	3483.467	3508.25	62.04
20-02-2017	3430	3470	3430	3430	3294800	3191.6	3346.3	3480.267	3506.6	58.41
21-02-2017	3410	3420	3200	3210	6930800	3193.4	3340.8	3475.6	3503.925	45.72
22-02-2017	3200	3230	3130	3180	16627300	3194	3336	3470.733	3501.25	44.31
23-02-2017	3190	3190	3050	3080	15541400	3192.4	3331.8	3465	3498.1	39.88
24-02-2017	3080	3280	3080	3270	12191100	3194.6	3326.6	3460.8	3496.15	50.08
27-02-2017	3280	3300	3200	3200	3151600	3195.6	3320.9	3456.4	3493.4	46.92
28-02-2017	3200	3220	3100	3100	8119800	3194	3315.4	3451.133	3491.35	42.77
01-03-2017	3100	3140	3020	3030	12492900	3189.6	3309.2	3445.2	3489.4	40.10
02-03-2017	3090	3180	3070	3170	10197900	3190.2	3303.9	3440.6	3488.25	47.21
03-03-2017	3170	3220	3120	3220	7577200	3191.2	3299.6	3436.067	3487.25	49.51
06-03-2017	3230	3230	3130	3130	4554000	3193.2	3293.9	3431.933	3487.15	45.65
07-03-2017	3150	3160	3060	3060	8718100	3196.4	3287.5	3426.467	3487.4	42.85
08-03-2017	3060	3110	3060	3080	3864500	3200	3281.2	3421	3487.65	43.91
09-03-2017	3100	3210	3100	3200	14210600	3206	3276.2	3416.467	3487.95	49.90
10-03-2017	3200	3200	3110	3150	4295200	3210	3271.3	3411.467	3487.2	47.62
13-03-2017	3150	3200	3100	3200	4679100	3211.8	3266.3	3407	3486.95	50.08
14-03-2017	3200	3210	3130	3160	4798000	3213.2	3262.2	3402.4	3486.4	48.13
15-03-2017	3160	3160	3110	3120	3456800	3212.8	3257.9	3397.533	3485.25	46.20
16-03-2017	3120	3190	3100	3190	6296700	3212.6	3254	3393.133	3484.2	49.99
17-03-2017	3220	3340	3180	3340	16714400	3214.2	3250.9	3389.733	3483.5	56.98
20-03-2017	3340	3340	3250	3300	7610800	3215.8	3247.8	3386.533	3482.2	54.78
21-03-2017	3270	3340	3270	3300	6637400	3217.6	3245	3383.667	3481.15	54.78
22-03-2017	3300	3300	3250	3300	12340900	3221	3241.2	3380	3480.15	54.78
23-03-2017	3300	3310	3280	3300	3761500	3224.2	3237.2	3376.2	3478.9	54.78
24-03-2017	3300	3300	3180	3200	4104000	3224.4	3232.2	3372.133	3477.35	48.49
27-03-2017	3200	3290	3200	3280	3471400	3227.4	3227.9	3368.333	3476.45	53.13
29-03-2017	3260	3300	3240	3300	6927200	3230.8	3224.1	3364.6	3475.25	54.24
30-03-2017	3300	3300	3260	3300	4361200	3233.4	3221.8	3361.067	3473.2	54.24
31-03-2017	3310	3340	3200	3200	3200600	3232.6	3217.6	3356.733	3470.55	47.69
03-04-2017	3220	3270	3220	3240	3305100	3232.8	3214.7	3352.733	3468.6	50.27
04-04-2017	3270	3380	3230	3350	7432100	3236.4	3212	3349.733	3467.45	56.62
05-04-2017	3380	3400	3290	3330	8621200	3241	3209.4	3347.133	3466.1	55.24
06-04-2017	3330	3330	3200	3250	6836000	3243	3206.2	3343.933	3463.6	49.99
07-04-2017	3220	3240	3190	3200	3716300	3243.2	3206.3	3340.467	3460.85	46.98
10-04-2017	3200	3300	3180	3300	4848800	3245.2	3208.6	3338.267	3458.65	53.06
11-04-2017	3260	3280	3190	3200	5057900	3246	3209.2	3335.533	3455.45	47.23
12-04-2017	3200	3240	3180	3200	6550300	3245.8	3208.3	3332.467	3452.4	47.23
13-04-2017	3200	3230	3200	3220	1875500	3248.2	3206.5	3330.133	3449.25	48.54
17-04-2017	3220	3250	3180	3180	2049600	3248.8	3204.9	3327.267	3445.7	46.07
18-04-2017	3190	3230	3190	3200	4388500	3248.4	3204	3324.8	3442.45	47.51
20-04-2017	3210	3290	3200	3290	6156600	3249.6	3202.8	3322.8	3440.5	53.51
21-04-2017	3290	3300	3270	3300	3024800	3250.8	3202.1	3321.467	3439	54.14
25-04-2017	3350	3370	3270	3370	7385300	3252.2	3202.8	3320	3437.7	58.38
26-04-2017	3370	3370	3300	3340	6527400	3251.4	3203.5	3318.267	3435.65	55.99
27-04-2017	3320	3330	3240	3280	6247200	3251.2	3203.1	3316.2	3433.3	51.46
28-04-2017	3280	3280	3190	3190	6074600	3247.6	3202.8	3313.6	3430.6	45.51
02-05-2017	3190	3220	3150	3200	5281800	3241	3203.3	3311.2	3427.65	46.25
03-05-2017	3190	3200	3130	3170	3493700	3235.8	3203.8	3309.933	3424.55	44.30
04-05-2017	3120	3160	3100	3140	4623500	3228.6	3203.9	3307.467	3421.5	42.37
05-05-2017	3130	3130	3070	3070	4881000	3220.4	3203.4	3305.133	3417.7	38.20
08-05-2017	3070	3120	3070	3120	4228000	3214.2	3202.9	3302.267	3413.75	42.55
09-05-2017	3110	3120	3070	3070	3477800	3211.4	3202.4	3297.667	3409.55	39.55
10-05-2017	3040	3100	3010	3070	5976200	3209.2	3201.6	3293.733	3405.35	39.55
12-05-2017	3070	3090	2980	3000	9675900	3207.6	3200	3290.4	3400.65	35.49
15-05-2017	2980	3060	2980	3050	2670600	3203.2	3198.9	3285.467	3396.4	40.21
16-05-2017	3050	3080	3000	3000	4761200	3199.2	3197.4	3280.333	3392.1	37.27
17-05-2017	3030	3050	3000	3000	4141500	3197.2	3195.6	3276	3387.65	37.27
18-05-2017	2990	3020	2950	3010	4525600	3196.8	3193.2	3271.733	3383.1	38.32
19-05-2017	3010	3070	2990	2990	4305300	3193.2	3191.7	3267	3378.75	36.99
22-05-2017	3050	3100	3040	3070	3718700	3190.2	3190.7	3263.133	3374.6	45.18
23-05-2017	3090	3100	3000	3050	5022200	3188.6	3190.9	3258.8	3371.1	43.65
24-05-2017	2980	3090	2980	3090	3632800	3189.2	3192.8	3254.733	3367.15	47.48
26-05-2017	3100	3100	3060	3100	3535700	3189.6	3194.8	3250.667	3363.15	48.42
29-05-2017	3100	3150	3100	3130	2590700	3188.2	3197.1	3246.867	3359.4	51.24
30-05-2017	3140	3140	3070	3080	4264000	3186.8	3198.4	3243.133	3355.3	46.66
31-05-2017	3110	3170	3070	3170	13211000	3186.2	3199	3239.6	3351.8	54.55
02-06-2017	3130	3150	3100	3120	14438800	3185.4	3199.3	3236.6	3348.15	50.11
05-06-2017	3120	3170	3090	3110	4537300	3185.2	3199	3233.667	3344.45	49.25
06-06-2017	3120	3120	3060	3080	3288000	3183	3197.8	3230.333	3340.6	46.66
07-06-2017	3110	3130	3090	3130	4853800	3178.8	3196.5	3226.867	3337	51.26
08-06-2017	3130	3130	3070	3070	1772700	3174.2	3195	3223.267	3333.45	46.12
09-06-2017	3070	3070	3010	3030	4840900	3168.8	3193.2	3219.6	3329.95	43.01
12-06-2017	3030	3050	3000	3000	3753300	3162.8	3191.9	3215.067	3325.7	40.80
13-06-2017	3040	3220	3020	3170	14668900	3160.2	3192.2	3211.533	3322.2	54.96
14-06-2017	3180	3270	3170	3270	6994100	3161.6	3193	3208.667	3319.5	60.88
15-06-2017	3270	3270	3170	3170	4246700	3159.4	3193.4	3205.067	3316.1	53.33
16-06-2017	3180	3250	3080	3130	14180300	3156	3193.4	3201.4	3312.45	50.62
19-06-2017	3130	3180	3100	3180	2746100	3153.6	3193.5	3199.067	3309.2	53.78
20-06-2017	3180	3180	3120	3140	1918400	3152.4	3192.5	3195.867	3305.65	50.97
21-06-2017	3100	3140	3080	3080	3906300	3149.2	3191	3192.867	3301.85	47.01
22-06-2017	3130	3180	3100	3180	3539600	3145.8	3191.1	3189.933	3298.75	53.50
03-07-2017	3170	3300	3150	3300	9956500	3145.2	3193.1	3188	3296.65	59.86
04-07-2017	3280	3400	3230	3310	12225300	3146.4	3194.7	3186.267	3294.55	60.34
05-07-2017	3330	3340	3230	3280	4176200	3148	3195.6	3186.867	3292.35	58.07
06-07-2017	3260	3270	3200	3250	3725400	3147	3196.1	3188.067	3290.45	55.80
07-07-2017	3250	3270	3220	3220	1523000	3147.4	3196.7	3188.6	3288.5	53.56
10-07-2017	3220	3240	3200	3230	1288100	3148	3196.9	3188.2	3286.35	54.22
11-07-2017	3230	3250	3140	3160	5363200	3146.8	3197.5	3186.6	3284.3	48.95
12-07-2017	3190	3270	3180	3210	2141200	3147.4	3198.1	3185.733	3282.3	52.50
13-07-2017	3230	3290	3220	3280	3934100	3149	3198.7	3185.667	3280.85	57.01
14-07-2017	3290	3300	3270	3280	1948400	3148.8	3199.2	3184.8	3279.3	57.01
17-07-2017	3290	3290	3260	3280	2074200	3148.4	3199.6	3184.2	3278.2	57.01
18-07-2017	3250	3270	3220	3270	1532400	3146.4	3199.3	3184	3276.6	56.06
19-07-2017	3270	3270	3210	3240	1928500	3144.4	3197.9	3183.8	3274.8	53.20
20-07-2017	3210	3230	3200	3200	1607600	3142.8	3197	3183	3272.85	49.57
21-07-2017	3200	3230	3150	3150	2594200	3142	3194.8	3182.533	3270.7	45.40
24-07-2017	3150	3250	3150	3250	3704700	3143	3192	3183.2	3269.15	53.77
25-07-2017	3250	3250	2990	3040	18554200	3140.4	3188.1	3182.667	3267.55	39.92
26-07-2017	3050	3090	2970	2970	12264400	3137	3182.8	3181.6	3264.85	36.54
27-07-2017	2990	3000	2840	2840	17567400	3132.4	3176.4	3179.733	3261.95	31.25
28-07-2017	2840	2860	2740	2740	18668800	3124.8	3169.5	3176.867	3257.9	27.91
31-07-2017	2770	2820	2590	2670	66502600	3116.8	3164.1	3173.867	3252.45	25.82
01-08-2017	2700	2820	2680	2770	29682500	3110.8	3160	3171.333	3248	33.47
02-08-2017	2770	2820	2760	2770	13380800	3106.2	3156.9	3168.733	3244.35	33.47
03-08-2017	2770	2790	2750	2770	6098000	3100.6	3151.9	3166.133	3239.25	33.47
04-08-2017	2720	2840	2720	2810	7424900	3096.8	3148	3163.867	3234.45	36.73
07-08-2017	2820	2820	2770	2790	6595700	3092.6	3144.9	3161.267	3230.15	35.78
08-08-2017	2810	2820	2770	2820	6466900	3088.8	3142.8	3158.4	3226	38.34
09-08-2017	2840	2850	2780	2850	6379100	3086	3139.6	3156.467	3221.75	40.88
10-08-2017	2850	2850	2800	2810	4361900	3080.8	3135.5	3154.067	3217.55	38.60
11-08-2017	2770	2800	2730	2730	7318400	3074.4	3131.5	3152.067	3212.7	34.46
14-08-2017	2750	2780	2730	2750	2944500	3067.6	3128.4	3151.067	3207.95	36.30
15-08-2017	2800	2840	2750	2800	5815100	3061.6	3125.6	3150.4	3203.4	40.77
16-08-2017	2800	2860	2800	2850	6307400	3056	3122.1	3150.067	3199.15	44.94
18-08-2017	2850	2950	2820	2920	8229800	3052.8	3119.8	3149.867	3195.55	50.22
21-08-2017	2950	2950	2850	2860	3841800	3046.6	3116.4	3148.2	3191.35	46.14
22-08-2017	2870	2870	2810	2820	3212200	3040.6	3113	3146.4	3187.6	43.59
23-08-2017	2830	2870	2820	2830	2480700	3035	3110.1	3144.333	3184	44.42
24-08-2017	2830	2840	2800	2830	3552700	3030	3106.5	3141.867	3180.25	44.42
25-08-2017	2810	2860	2810	2860	3072200	3024.6	3101.7	3139.2	3176.3	47.11
28-08-2017	2820	2890	2820	2890	2653100	3021	3097.6	3137	3172.7	49.73
29-08-2017	2890	2900	2830	2850	3591200	3017.4	3093.1	3134.6	3169.05	46.43
30-08-2017	2850	2890	2750	2750	11056400	3012.4	3087.6	3132.067	3164.4	39.38
31-08-2017	2750	2780	2720	2770	4748800	3004.4	3082.3	3129.6	3159.75	41.30
04-09-2017	2720	2770	2720	2730	2903000	2993.6	3077.6	3126.533	3154.9	38.66
05-09-2017	2730	2750	2680	2710	4520300	2984.4	3071.9	3123.733	3149.9	37.38
06-09-2017	2700	2720	2670	2670	4937400	2975.2	3065.6	3120.667	3144.85	34.88
07-09-2017	2680	2720	2670	2720	2817600	2966	3059.8	3117.667	3140.8	40.25
08-09-2017	2720	2760	2690	2740	3396100	2958	3055.2	3114.333	3136.4	42.30
11-09-2017	2740	2800	2740	2760	4433200	2951.6	3050.4	3111.2	3132.55	44.36
12-09-2017	2770	2770	2740	2770	1575500	2943.4	3044.6	3108.533	3128.3	45.41
13-09-2017	2760	2760	2700	2700	3630500	2931.4	3038.3	3105.867	3123.85	39.76
14-09-2017	2710	2740	2650	2660	3997700	2918.4	3032.4	3102.6	3119.3	36.94
15-09-2017	2660	2750	2650	2690	13828700	2906.6	3027.3	3099.267	3116.8	40.36
18-09-2017	2700	2720	2680	2680	2629600	2895.2	3021.1	3095.8	3114.85	39.59
19-09-2017	2680	2750	2680	2680	4784900	2884.4	3015.9	3092.6	3112.55	39.59
20-09-2017	2720	2720	2680	2710	2104800	2874	3011	3089.267	3109.65	43.36
22-09-2017	2710	2730	2670	2680	2955700	2864.4	3005.6	3086.467	3106.05	40.63
25-09-2017	2720	2720	2670	2720	1642900	2854.6	3001	3083.6	3102.95	45.55
26-09-2017	2720	2830	2700	2800	12632100	2845	2997	3080.8	3100.5	53.79
27-09-2017	2800	2810	2730	2790	4924500	2835.2	2992	3077.867	3097.4	52.72
28-09-2017	2790	2800	2730	2750	11695300	2824.6	2986.5	3074.6	3094.3	48.54
29-09-2017	2750	2770	2730	2740	6028400	2814	2980.2	3070.867	3091.5	47.53
02-10-2017	2740	2770	2740	2750	2441300	2804.2	2974.3	3066.667	3088.9	48.68
03-10-2017	2750	2890	2740	2860	11995100	2797.4	2970.1	3063.8	3086.6	59.29
04-10-2017	2860	2870	2820	2860	4636700	2791.6	2966.8	3060.4	3084.8	59.29
05-10-2017	2860	2860	2810	2820	3245000	2783	2963	3055.667	3083.15	54.54
06-10-2017	2800	2850	2790	2840	2549700	2779	2959.7	3051.733	3081.75	56.42
09-10-2017	2840	2910	2830	2880	7265800	2777.2	2957.1	3047.6	3080.5	59.99
10-10-2017	2870	3020	2870	2960	15736600	2779.6	2956	3044.133	3079.7	65.98
11-10-2017	2970	2980	2910	2980	5962700	2784.4	2954.6	3041.133	3078.75	67.30
12-10-2017	2980	3090	2970	3090	12544200	2792.8	2954.8	3040.333	3078.6	73.41
13-10-2017	3090	3120	3050	3120	5225500	2799.8	2955.3	3039.933	3078.45	74.80
16-10-2017	3110	3210	3060	3210	12138600	2808.6	2957.4	3040.8	3078.7	78.42
17-10-2017	3200	3210	3100	3190	5060600	2817	2958.8	3040.267	3078.85	75.81
18-10-2017	3190	3230	3100	3130	8566700	2823.4	2960.1	3039.8	3078.75	68.45
19-10-2017	3130	3170	3020	3080	2971900	2829.2	2960.9	3039.667	3078.25	62.96
20-10-2017	3060	3130	3060	3060	2116200	2834	2961.4	3039.867	3077.3	60.86
23-10-2017	3090	3090	3030	3050	8717200	2838	2962	3039.067	3076.85	59.79
24-10-2017	3050	3120	3030	3030	13716700	2842.4	2961.6	3037.8	3076.15	57.60
25-10-2017	3040	3200	3040	3200	11379200	2851.8	2963.1	3038.267	3077	68.25
26-10-2017	3180	3550	3170	3400	17552100	2864.8	2966.2	3040.533	3079.5	75.91
27-10-2017	3400	3450	3240	3240	7783100	2873.6	2967.6	3041.6	3081.2	62.84
30-10-2017	3260	3400	3250	3350	5601500	2883.6	2969.8	3042.6	3083.45	67.04
31-10-2017	3350	3390	3290	3300	5001000	2891.2	2972	3043.6	3085.2	63.53
01-11-2017	3200	3330	3200	3330	2169200	2900.6	2973.6	3044.467	3086.3	64.72
02-11-2017	3350	3370	3260	3350	5549500	2911.2	2975.9	3045.733	3087.6	65.53
03-11-2017	3340	3370	3270	3270	2117500	2920	2977.5	3046.733	3088.25	59.63
06-11-2017	3280	3310	3260	3260	2535000	2928.6	2979.3	3047.2	3088.55	58.91
07-11-2017	3270	3330	3230	3330	1413100	2938	2981.3	3047.133	3088.9	62.32
08-11-2017	3300	3300	3250	3250	1000200	2945.2	2983.1	3046.8	3089.05	56.55
09-11-2017	3250	3310	3220	3220	4211300	2952.6	2985	3046.267	3089.1	54.51
10-11-2017	3230	3250	3160	3160	3121200	2960.8	2986.6	3045.333	3089.25	50.59
13-11-2017	3160	3210	3110	3170	4699600	2968.8	2986.6	3044.467	3089.4	51.22
14-11-2017	3190	3190	3070	3070	3319300	2975.6	2984.6	3043.6	3088.8	45.03
15-11-2017	3080	3140	2990	2990	5934600	2981.2	2982.8	3041.667	3088.1	40.79
16-11-2017	3000	3030	2980	3000	5494400	2987.8	2981.5	3039.667	3087.45	41.53
17-11-2017	3040	3150	3010	3050	5425600	2994.4	2980.2	3038	3086.85	45.23
20-11-2017	3070	3110	3040	3080	2900200	3001.2	2979.6	3037.2	3086.05	47.37
21-11-2017	3080	3080	2960	3020	5724800	3006.4	2979	3035.733	3085	43.68
22-11-2017	3020	3100	2980	3100	3268300	3013	2978.2	3034.067	3084.65	49.35
23-11-2017	3100	3150	3080	3130	1654000	3021.6	2976.5	3032.733	3084.8	51.33
24-11-2017	3100	3110	3010	3030	4977500	3029	2973.7	3031.267	3084.2	45.02
27-11-2017	3040	3040	2970	3020	3296400	3035.6	2971.1	3030.067	3083.35	44.43
28-11-2017	3050	3050	2910	2920	4708500	3040.4	2967.8	3027.533	3081.95	38.95
29-11-2017	2930	2960	2900	2950	5725500	3045.8	2965.1	3025.867	3080.9	41.29
30-11-2017	2950	3000	2920	2920	11213300	3050	2962	3024	3079.45	39.65
04-12-2017	2950	2950	2820	2820	5642200	3052.8	2958.6	3021.333	3078.05	34.71
05-12-2017	2860	2900	2820	2840	4392300	3055.2	2954.9	3019.067	3076.5	36.42
06-12-2017	2890	2930	2880	2890	2846400	3057	2951	3017	3074.85	40.60
07-12-2017	2950	3030	2920	3020	7679500	3061.6	2948.4	3015.2	3073.8	49.83
08-12-2017	3020	3070	2980	3000	4273600	3066.6	2945.6	3013.2	3072.6	48.58
11-12-2017	3020	3030	2860	2950	5020500	3070.8	2942.4	3010.4	3070.85	45.50
12-12-2017	2960	3160	2900	3130	9278600	3078.4	2941.3	3009	3069.6	56.24
13-12-2017	3140	3380	3100	3380	16594100	3088.8	2943.1	3009.667	3070.05	66.21
14-12-2017	3330	3470	3270	3390	12498000	3099.4	2945.5	3011	3070.15	66.53
15-12-2017	3390	3390	3280	3280	11685700	3108.6	2945.8	3011.533	3068.9	59.67
18-12-2017	3250	3280	3150	3230	3793000	3116.4	2947.7	3011.933	3067.9	56.80
19-12-2017	3230	3270	3200	3270	2072200	3124.2	2950.7	3012.8	3066.75	58.52
20-12-2017	3260	3270	3060	3110	5163600	3127.2	2953.4	3013.067	3064.9	49.96
21-12-2017	3110	3140	3090	3120	2194400	3130	2957.2	3013.067	3063.35	50.45
22-12-2017	3130	3190	3130	3180	1436000	3131.8	2962.3	3013.8	3063.2	53.38
27-12-2017	3180	3300	3180	3290	2749200	3135.2	2967.5	3015.267	3063.75	58.27
28-12-2017	3280	3330	3250	3330	4193700	3137.6	2973.1	3017.467	3065	59.91
29-12-2017	3310	3330	3000	3000	9336800	3133.8	2975.4	3017.133	3063.65	44.38
02-01-2018	3110	3290	3110	3290	3827800	3137	2980.2	3019.067	3064.1	55.34
03-01-2018	3280	3340	3260	3340	5631100	3142.2	2985.7	3021.333	3065.3	56.91
04-01-2018	3340	3560	3330	3560	13625400	3152.2	2993.1	3025	3067.95	63.09
05-01-2018	3560	3670	3500	3600	10194800	3163.2	3000.6	3029.067	3070.1	64.09
08-01-2018	3600	3600	3270	3290	13589500	3168.4	3005.4	3030.533	3070.45	52.20
09-01-2018	3300	3310	3210	3260	8043500	3169.6	3010.7	3031.933	3071.1	51.21
10-01-2018	3240	3290	3180	3250	8016200	3166.6	3015.7	3033	3072.05	50.87
11-01-2018	3250	3260	3150	3190	6290600	3165.6	3019.6	3033.6	3072.6	48.74
12-01-2018	3200	3220	3170	3210	4012200	3162.8	3023.2	3034.133	3072.65	49.50
15-01-2018	3210	3280	3210	3220	3581700	3161.2	3026.2	3035.067	3073	49.90
16-01-2018	3250	3310	3220	3310	6012400	3160.8	3030.7	3036	3073.55	53.46
17-01-2018	3290	3430	3290	3410	8836600	3162	3036.6	3037.933	3074.8	57.12
18-01-2018	3410	3490	3410	3490	8496000	3166.4	3043.2	3040.467	3076.65	59.83
19-01-2018	3470	3540	3410	3540	5432900	3172	3050.3	3043.533	3078.4	61.48
22-01-2018	3530	3530	3420	3420	5021900	3173.8	3055.9	3045.467	3078.8	55.60
23-01-2018	3430	3520	3420	3520	6806500	3179.2	3062.2	3048.467	3079.9	59.11
24-01-2018	3520	3600	3440	3600	4708200	3186.8	3069.7	3052.267	3081.4	61.71
25-01-2018	3570	3630	3490	3630	9073200	3196.2	3078.5	3056.467	3083.05	62.68
26-01-2018	3630	3640	3550	3640	3574400	3205.6	3087.2	3059.6	3084.75	63.01
29-01-2018	3630	3630	3490	3580	7725000	3215.8	3095.7	3061.667	3086.65	59.57
30-01-2018	3580	3580	3450	3490	3705500	3225.8	3103.5	3063.8	3087.7	54.75
31-01-2018	3470	3540	3420	3450	3407000	3234.8	3111.3	3065.933	3088.45	52.71
01-02-2018	3460	3530	3410	3410	10334600	3242	3118.2	3067.467	3089	50.67
02-02-2018	3430	3450	3360	3370	14479100	3247.8	3124.5	3069	3089.85	48.65
05-02-2018	3340	3340	3230	3250	8863100	3252.4	3129.4	3070.133	3089.9	43.09
06-02-2018	3220	3240	3100	3170	9721100	3253.8	3133.4	3070.067	3089	39.82
07-02-2018	3200	3320	3200	3290	7831900	3257	3139.3	3070	3088.8	46.39
08-02-2018	3300	3310	3240	3240	3016600	3261.2	3145.1	3069.533	3088.75	44.22
09-02-2018	3210	3240	3170	3200	4837300	3264.8	3150.2	3069	3088.75	42.51
12-02-2018	3230	3360	3200	3310	5472300	3272.6	3156.5	3069.4	3088.8	48.42
13-02-2018	3350	3430	3340	3420	4569000	3282	3163.9	3070.733	3089.9	53.56
14-02-2018	3420	3480	3390	3390	8599600	3291.4	3170.7	3071.8	3090.85	52.03
15-02-2018	3410	3450	3410	3450	2427900	3304	3178.4	3073.733	3092	54.80
19-02-2018	3450	3630	3450	3630	8114500	3319.8	3187.5	3076.533	3094.25	61.90
20-02-2018	3630	3630	3540	3600	3003500	3334	3195.5	3078.667	3096.25	60.21
21-02-2018	3600	3620	3550	3620	6934400	3346	3203.8	3080.933	3097.9	60.97
22-02-2018	3610	3630	3570	3630	2435500	3358.6	3212.6	3083.267	3099.55	61.38
23-02-2018	3640	3680	3470	3470	6156300	3369	3219.9	3084.6	3100.05	52.13
26-02-2018	3530	3600	3480	3560	4218600	3377.6	3228	3086.733	3101.15	56.13
27-02-2018	3610	3630	3500	3560	3607000	3381.2	3235	3089.133	3102.55	56.13
28-02-2018	3550	3550	3440	3440	6827800	3382.2	3240.8	3091.067	3103.8	49.71
01-03-2018	3450	3580	3440	3570	5175100	3388	3248.3	3093.2	3105.65	55.63
02-03-2018	3540	3540	3450	3470	3791100	3392.8	3254.6	3096.067	3107.15	50.69
05-03-2018	3480	3540	3460	3540	2150900	3398.2	3261.2	3099.867	3109.15	53.78
06-03-2018	3530	3540	3380	3410	4795800	3404.2	3265.7	3103.667	3110.85	47.78
07-03-2018	3410	3440	3260	3260	4712600	3407	3268.5	3107.133	3111.55	41.96
08-03-2018	3260	3330	3230	3310	6486200	3409.6	3270.7	3111.4	3112.75	44.39
09-03-2018	3320	3340	3250	3270	3170100	3409.2	3272.2	3114.733	3113.75	42.85
12-03-2018	3330	3410	3300	3410	6255900	3410.8	3274.2	3119	3115.8	49.48
13-03-2018	3410	3500	3320	3420	6271800	3419.2	3276.5	3123.333	3117.65	49.93
14-03-2018	3420	3590	3340	3590	6264600	3425.2	3281.1	3128.533	3120.6	56.91
15-03-2018	3560	3600	3400	3400	5484600	3426.4	3284.3	3132.6	3122.6	48.73
16-03-2018	3410	3500	3340	3410	20836700	3423.4	3287.8	3136.533	3124.6	49.14
19-03-2018	3410	3460	3390	3460	733100	3420.6	3291.9	3140.6	3126.95	51.26
20-03-2018	3400	3400	3350	3350	2575300	3421.8	3295.1	3144.2	3128.35	46.66
21-03-2018	3370	3430	3340	3430	2853600	3425.2	3297.4	3148.867	3130.25	50.17
22-03-2018	3450	3450	3320	3350	3745800	3427.2	3296.9	3152.867	3131.55	46.85
23-03-2018	3330	3430	3270	3430	4379500	3432	3298.8	3157.067	3133.2	50.38
26-03-2018	3390	3430	3320	3330	2503400	3434.4	3298.6	3160.267	3134.2	46.24
27-03-2018	3360	3380	3200	3200	3353400	3434	3297.6	3162.133	3134.8	41.47
28-03-2018	3270	3300	3220	3220	3302900	3432.2	3296.5	3164.533	3135.05	42.46
29-03-2018	3230	3450	3230	3450	8105800	3433	3297.5	3168.733	3136.7	52.37
02-04-2018	3400	3490	3350	3480	2249200	3432.8	3299.6	3173.067	3138.55	53.49
03-04-2018	3450	3490	3410	3490	2524100	3431.8	3301.9	3177.467	3140.6	53.88
04-04-2018	3490	3490	3350	3350	843500	3430.4	3302.1	3180.733	3141.7	47.82
05-04-2018	3380	3440	3380	3430	933500	3428.6	3303.9	3184.333	3143.5	51.20
06-04-2018	3420	3520	3420	3500	4407400	3426.6	3306.7	3188.667	3145.85	54.01
09-04-2018	3500	3610	3500	3610	5081800	3426.2	3311.2	3194.4	3148.9	58.09
10-04-2018	3610	3750	3610	3750	14125800	3428.4	3317	3200.933	3151.8	62.63
11-04-2018	3750	3780	3650	3760	18796500	3432	3323.9	3207.8	3154.25	62.94
12-04-2018	3760	3790	3660	3790	3670100	3438	3331.9	3215	3157.35	63.90
13-04-2018	3790	3800	3750	3760	2552400	3444.2	3339.5	3222.267	3160.5	62.16
16-04-2018	3770	3840	3740	3840	2022500	3452.8	3347.4	3229.733	3163.8	64.91
17-04-2018	3840	3840	3640	3650	7479500	3458.4	3353.1	3235.8	3166.35	54.74
18-04-2018	3690	3780	3640	3720	7893900	3467.8	3360.1	3242.2	3169.55	57.39
19-04-2018	3720	3800	3710	3770	5333400	3479.8	3366.8	3248.867	3172.5	59.23
20-04-2018	3770	3810	3730	3800	7429800	3490	3373.5	3256.2	3175	60.33
23-04-2018	3800	3820	3680	3690	5162700	3499	3380.1	3263.067	3176.9	54.50
24-04-2018	3690	3700	3640	3640	7740600	3507.8	3386.3	3269.4	3178.7	52.04
25-04-2018	3640	3670	3580	3650	5294100	3514.6	3393.6	3275.867	3180.7	52.51
26-04-2018	3650	3770	3580	3770	8510700	3521.6	3401.8	3283.133	3183.45	57.76
27-04-2018	3770	3770	3600	3680	7312300	3527.4	3409.4	3289.6	3185.7	53.02
30-04-2018	3680	3710	3600	3680	8844100	3532	3418	3296.267	3188.3	53.02
02-05-2018	3680	3850	3620	3840	9130900	3536.2	3428	3303.733	3191.45	59.82
03-05-2018	3840	3840	3720	3720	5321100	3538.6	3436.3	3309.867	3193.65	53.56
04-05-2018	3710	3710	3620	3630	5973200	3538.8	3442.4	3315.467	3195.4	49.39
07-05-2018	3640	3700	3500	3660	5888400	3539.4	3449	3321.533	3197.3	50.76
08-05-2018	3660	3660	3450	3470	4830000	3539.4	3454.2	3326.4	3198.3	42.82
09-05-2018	3470	3490	3300	3310	12575700	3534.4	3456	3330.133	3198.65	37.49
11-05-2018	3330	3580	3330	3440	9748700	3532	3456.6	3334	3199.85	43.63
14-05-2018	3440	3520	3370	3500	7898300	3533.2	3457.7	3338.267	3201.6	46.25
15-05-2018	3530	3570	3440	3500	10287300	3531.8	3459.9	3342.8	3202.85	46.25
16-05-2018	3500	3500	3370	3410	8481800	3530.6	3461.7	3346.6	3204.7	42.79
17-05-2018	3500	3500	3360	3380	11788300	3527.4	3462.8	3349.933	3206.75	41.67
18-05-2018	3400	3470	3390	3410	4011400	3527.4	3465.8	3352.933	3209.6	43.27
21-05-2018	3410	3460	3350	3430	3908800	3530.8	3468.9	3355.933	3213.05	44.36
22-05-2018	3440	3490	3360	3360	3227500	3531.8	3470.7	3357.733	3216.5	41.35
23-05-2018	3360	3450	3360	3360	3877000	3533.6	3471.4	3359.333	3219.45	41.35
24-05-2018	3420	3670	3420	3580	7655800	3537	3473.9	3361.8	3223.5	52.97
25-05-2018	3580	3750	3580	3750	7222500	3543.6	3481.4	3365.533	3228.4	59.63
28-05-2018	3760	3780	3720	3750	6807400	3546.8	3486	3369.667	3233.1	59.63
30-05-2018	3700	3750	3640	3650	8239400	3551.8	3489.1	3373.467	3237.4	54.38
31-05-2018	3700	3740	3650	3680	21525100	3557.2	3490.3	3377.6	3241.7	55.64
04-06-2018	3670	3710	3650	3660	8139700	3561.2	3490.9	3381.667	3245.75	54.56
05-06-2018	3660	3750	3660	3740	10257300	3569	3495.4	3386.4	3250.4	58.07
06-06-2018	3740	3750	3690	3740	10094500	3575.2	3500.2	3390	3255.45	58.07
07-06-2018	3730	3730	3660	3660	6454700	3581.4	3504.3	3391.733	3260	53.29
08-06-2018	3670	3680	3390	3460	24179400	3582	3507	3393.2	3263.3	43.62
20-06-2018	3500	3800	3460	3800	25666100	3591.4	3512.9	3396.2	3268.05	57.68
21-06-2018	3790	3810	3670	3750	13272400	3602.4	3518.2	3399.2	3272.2	55.49
22-06-2018	3760	3760	3620	3620	9278900	3610.4	3521.3	3401.133	3276	50.15
25-06-2018	3620	3670	3600	3650	3447800	3614.4	3523.7	3403.133	3280.15	51.32
26-06-2018	3660	3750	3630	3720	6034200	3619.2	3526	3406.133	3284.6	54.01
27-06-2018	3700	3730	3650	3650	4219700	3622.4	3527.1	3408.733	3288.7	50.97
28-06-2018	3640	3650	3550	3560	10334000	3626.6	3528.5	3410.267	3292.2	47.29
29-06-2018	3560	3680	3560	3680	6841400	3631.6	3530.1	3413.133	3296.15	52.25
02-07-2018	3680	3740	3600	3650	6934500	3634.6	3530.6	3416	3300.15	50.95
03-07-2018	3650	3650	3510	3580	3544400	3634	3530.1	3418.8	3304.3	47.98
04-07-2018	3600	3650	3540	3580	1338100	3630.6	3529.5	3421.533	3308.35	47.98
05-07-2018	3650	3770	3560	3740	9777500	3630.2	3531.1	3426	3313.4	54.96
06-07-2018	3770	3770	3640	3660	5116800	3627.6	3532.8	3430.467	3318.15	51.25
09-07-2018	3670	3710	3640	3670	1611400	3625.8	3535	3434.933	3323.15	51.69
10-07-2018	3700	3740	3670	3710	6624200	3623.2	3538	3439.333	3328.1	53.49
11-07-2018	3710	3750	3690	3740	9928600	3625	3541.7	3443.733	3333.1	54.85
12-07-2018	3740	3790	3720	3790	7242300	3626.4	3547.1	3448.867	3338.25	57.10
13-07-2018	3800	3850	3760	3850	10088700	3628	3553.9	3453.867	3343.65	59.70
16-07-2018	3850	3900	3750	3870	7163200	3629.4	3559.7	3458.8	3349.5	60.55
17-07-2018	3870	3870	3770	3810	4162300	3631.8	3565.4	3464	3355.25	56.66
18-07-2018	3810	3870	3790	3870	3899500	3636.4	3572.1	3469.667	3361.15	59.47
19-07-2018	3830	4030	3780	4010	12748200	3643.6	3579.1	3476.933	3367.8	65.14
20-07-2018	4010	4120	3900	3960	5631800	3647.4	3584.5	3483.667	3374.2	61.81
23-07-2018	3960	4330	3960	4220	22526900	3658.2	3592.8	3492.333	3381.75	70.30
24-07-2018	4250	4520	4160	4400	19957100	3672.6	3602.3	3502.867	3390.35	74.53
25-07-2018	4410	4500	4320	4360	9174800	3683	3609.6	3513	3398.55	72.07
26-07-2018	4360	4430	4250	4400	7327400	3696.6	3617.6	3523.067	3406.55	73.03
27-07-2018	4400	4690	4400	4550	12435000	3715	3626.9	3533.267	3415.35	76.31
30-07-2018	4590	4650	4500	4620	10789400	3734.2	3636.8	3544.067	3424.7	77.67
31-07-2018	4620	4900	4440	4520	18178700	3755.2	3647.3	3554.533	3433.6	71.35
01-08-2018	4520	4800	4520	4800	7661500	3785	3659.7	3565.667	3443.85	76.99
02-08-2018	4800	4950	4780	4800	5918100	3812.2	3672.1	3575.133	3453.55	76.99
03-08-2018	4800	4890	4650	4710	7781500	3836.4	3684.8	3583.933	3462.8	71.73
06-08-2018	4710	4820	4620	4650	11207400	3859.4	3695.6	3593.067	3471.95	68.37
07-08-2018	4650	4890	4650	4790	10763000	3887	3708.8	3603.467	3481.7	71.70
08-08-2018	4890	4950	4800	4940	12094500	3918.2	3722.8	3614.6	3492	74.76
09-08-2018	4950	4980	4770	4880	7914200	3947.6	3737.5	3626.4	3501.6	71.43
10-08-2018	4880	4930	4750	4840	4386800	3975.8	3753.3	3637.867	3510.9	69.22
13-08-2018	4830	4830	4450	4470	14931800	3998	3764.9	3646.467	3517.8	52.89
14-08-2018	4470	4630	4410	4420	9691600	4019.2	3776.4	3654	3524.3	51.13
15-08-2018	4450	4700	4410	4570	11088500	4039	3788	3662.267	3531.1	55.87
16-08-2018	4570	4800	4570	4770	11025800	4059.4	3801.5	3674.067	3539	61.25
20-08-2018	4760	5100	4760	4910	14027100	4082.6	3814.7	3684.867	3547.9	64.52
21-08-2018	4920	5150	4920	5150	8893500	4112.6	3832.2	3696.933	3558.25	69.30
23-08-2018	5175	5300	5125	5300	7561300	4145	3851.1	3708.533	3569.45	71.85
24-08-2018	5100	5425	5100	5375	5010700	4179.3	3870.25	3720.367	3581.075	73.05
27-08-2018	5400	5450	4930	4930	8704400	4203.1	3886.05	3731.3	3590.575	57.36
28-08-2018	4950	5100	4900	4940	11852500	4227.1	3901.15	3742.5	3599.275	57.58
29-08-2018	4940	5050	4900	4960	9821400	4253.1	3917.25	3753.9	3607.075	58.05
30-08-2018	4990	5025	4830	4870	8977300	4281.3	3931.65	3765.1	3615.225	55.10
31-08-2018	4870	5075	4820	4980	19994600	4304.9	3948.15	3776.9	3623.375	57.91
03-09-2018	5000	5125	4990	5025	7175800	4330.4	3966.4	3788.933	3632	59.04
04-09-2018	5025	5050	4680	4750	10235800	4353	3981.7	3798.533	3639.1	50.18
05-09-2018	4700	4930	4520	4590	15621900	4371.8	3993.1	3806.4	3645.3	45.87
06-09-2018	4550	4880	4550	4840	13061900	4394.2	4006.7	3815.4	3653.15	52.71
07-09-2018	4870	4950	4850	4910	5244900	4419.4	4020.9	3824.533	3661.4	54.44
10-09-2018	4950	4950	4800	4920	4957100	4446.6	4036.6	3834.533	3669.35	54.70
12-09-2018	4920	5100	4900	4980	9039300	4472.6	4052.1	3844.267	3678	56.29
13-09-2018	4980	5050	4940	4990	6202000	4499.4	4067	3853.533	3686.85	56.56
14-09-2018	4990	5025	4920	4990	3575700	4527.6	4080.8	3862.6	3696	56.56
17-09-2018	4990	5025	4830	4860	5191800	4553.2	4091.9	3870.733	3704.45	51.69
18-09-2018	4850	4920	4810	4830	9362000	4575	4102.6	3879.067	3713.25	50.61
19-09-2018	4880	4960	4830	4960	7371100	4601	4114.3	3888.867	3723.1	55.01
20-09-2018	4960	5175	4960	5100	11921500	4629.6	4127.7	3899.867	3733.6	59.22
21-09-2018	5150	5350	5075	5325	21535100	4661.9	4142.55	3912.633	3744.975	64.90
24-09-2018	5325	5450	5175	5325	8453900	4693.6	4159.3	3925.667	3756.2	64.90
25-09-2018	5325	5325	5125	5175	3245400	4721.3	4173.85	3938.5	3766.975	58.59
26-09-2018	5175	5300	4980	5000	8051400	4744.3	4186.15	3950.7	3776.475	52.21
27-09-2018	5075	5075	4970	5000	9951400	4766.9	4198.15	3962.1	3785.825	52.21
28-09-2018	5000	5125	5000	5075	7509000	4792.2	4212	3974.333	3796.05	54.66
01-10-2018	5100	5200	4980	5000	5145300	4814.8	4225.6	3986.333	3805.95	51.80
02-10-2018	5025	5075	4930	5000	5189000	4834.6	4239.1	3997.6	3816.35	51.80
03-10-2018	5000	5300	5000	5150	7395500	4858.4	4252.9	4009.133	3827.35	57.02
04-10-2018	5175	5175	4900	5150	6757500	4877	4267.6	4020.867	3838.5	57.02
05-10-2018	5100	5125	4970	5000	6276000	4889	4280.8	4031.2	3849.4	50.65
08-10-2018	5000	5050	4950	4990	6399200	4901.6	4292.3	4040.267	3860.15	50.25
09-10-2018	4990	5050	4950	5050	4463900	4914.6	4305.6	4049.933	3870.95	52.68
10-10-2018	5100	5125	4990	4990	8369200	4923.4	4319.2	4059.067	3880.8	50.05
11-10-2018	4900	5000	4900	4930	5466700	4929.6	4331.9	4067.733	3890.45	47.49
12-10-2018	4960	5025	4930	4990	4232500	4939	4347.1	4077.867	3900.65	50.23
15-10-2018	5000	5025	4930	4940	2410500	4941.8	4363.4	4087.067	3909.7	47.98
16-10-2018	4950	5200	4950	5200	5703600	4949.8	4381	4098	3918.8	58.40
17-10-2018	5200	5350	5050	5175	4886200	4959.1	4397.75	4109.567	3927.725	57.21
18-10-2018	5175	5350	5100	5350	6588600	4973.1	4416.25	4121.433	3938.075	62.90
19-10-2018	5300	5775	5250	5650	18672400	4990.3	4438.65	4135.967	3950.175	70.20
22-10-2018	5650	5750	5550	5550	5816200	5002.5	4460.35	4149.367	3961.575	65.57
23-10-2018	5550	5650	5525	5575	3783100	5016.4	4482	4163.8	3973.9	66.17
24-10-2018	5550	5725	5525	5525	6096000	5030.1	4502.95	4178.9	3985.925	63.77
25-10-2018	5475	5750	5375	5675	5479600	5054.2	4526.1	4194.667	3998.4	67.57
26-10-2018	5700	5750	5500	5500	3679000	5075.8	4547.5	4209.533	4009.45	59.70
29-10-2018	5500	5575	5250	5325	6532700	5090.9	4564.95	4222.3	4019.425	53.05
30-10-2018	5400	5500	5325	5450	5697800	5104.5	4581.95	4235.833	4031.675	56.76
31-10-2018	5500	5525	5325	5500	7273000	5116.3	4599.45	4248.567	4042.725	58.18
01-11-2018	5525	5575	5325	5375	3208000	5120.8	4616.7	4261.733	4052.9	53.45
02-11-2018	5375	5525	5375	5525	6283300	5125.3	4635.15	4275.833	4062.725	57.88
05-11-2018	5550	5625	5500	5550	4802500	5128.8	4654.05	4289.767	4072.475	58.58
06-11-2018	5550	5600	5425	5575	4296800	5141.7	4672.4	4304.6	4083.9	59.32
07-11-2018	5550	5575	5350	5375	5485500	5150.4	4688.75	4317.567	4094.475	51.45
08-11-2018	5475	5475	5250	5300	8584900	5157.2	4705.15	4330.567	4104.725	48.83
09-11-2018	5300	5425	5150	5325	9207500	5166.3	4723.8	4343.2	4115.4	49.75
12-11-2018	5325	5525	5275	5400	4435400	5174.7	4739.8	4357	4126.35	52.50
13-11-2018	5400	5525	5400	5400	5717600	5182.2	4756.3	4371.667	4137.25	52.50
14-11-2018	5400	5475	5350	5475	2602200	5196.7	4774.85	4386.7	4148.075	55.34
15-11-2018	5475	5550	5375	5550	4428500	5215.9	4793.85	4400.7	4158.775	58.04
16-11-2018	5550	5600	5475	5575	6214800	5230.6	4812.4	4414.667	4169.2	58.93
19-11-2018	5575	5650	5550	5625	6132500	5244.9	4832.15	4428.9	4179.625	60.72
21-11-2018	5625	5625	5450	5450	5102100	5255.5	4851.05	4442.9	4189.775	52.13
22-11-2018	5450	5550	5275	5275	7439800	5261.4	4867	4455.2	4198.55	45.24
23-11-2018	5375	5450	5275	5450	3447100	5270.6	4885	4468.2	4207.8	52.06
26-11-2018	5475	5625	5450	5625	6377100	5283.3	4905.45	4481.633	4217.775	57.74
27-11-2018	5625	5650	5625	5650	5437800	5299.1	4926.15	4494.3	4227.825	58.49
28-11-2018	5600	5975	5600	5675	8760600	5316	4945.5	4507.067	4238.3	59.28
29-11-2018	5675	5950	5650	5925	10920800	5335.3	4968.15	4521.3	4250.475	66.16
30-11-2018	5925	6200	5850	5950	20079300	5352.3	4990.95	4535.9	4262.975	66.77
03-12-2018	6000	6250	5825	6000	6262800	5365.8	5013.85	4550.3	4275.925	68.00
04-12-2018	6000	6375	6000	6200	21470100	5383.3	5038.45	4567.3	4290.075	72.41
05-12-2018	6200	6950	6050	6800	10088600	5415.8	5068.55	4587.833	4307.825	80.90
06-12-2018	6900	7300	6400	6925	11121300	5454.3	5099.3	4608.867	4326.6	82.14
07-12-2018	6925	7000	6550	7000	8237000	5494.3	5130.6	4630.2	4345.15	82.85
10-12-2018	6925	7125	6700	7000	6825500	5532.8	5162.5	4652.267	4363.95	82.85
11-12-2018	7000	7100	6300	6300	6367200	5558.8	5186.8	4670	4379.45	57.78
12-12-2018	6300	6650	6300	6500	10330700	5588.8	5211.7	4689	4395.4	61.38
13-12-2018	6500	7200	6500	6950	12540500	5624.8	5241.6	4710.2	4413.05	67.99
14-12-2018	6950	7075	6800	7000	7097700	5661.8	5269.4	4732.333	4431.1	68.63
17-12-2018	7000	7000	6750	6750	3938500	5696.8	5292.9	4752.8	4447.6	61.94
18-12-2018	6700	6875	6475	6700	4139500	5731	5316.3	4771.867	4462.95	60.66
19-12-2018	6725	7250	6725	7100	9138600	5772	5343.3	4794.4	4480.45	66.58
20-12-2018	7150	7175	6750	6825	9315800	5808.7	5366.05	4815.7	4496.475	59.91
21-12-2018	6825	6825	6575	6650	12533700	5843.1	5386.35	4835.633	4511.575	56.06
26-12-2018	6650	6950	6475	6875	3081500	5880.8	5409.9	4858.333	4528.6	59.65
27-12-2018	6925	7150	6900	7150	6144500	5925	5433.4	4883.933	4546.55	63.57
28-12-2018	7100	7250	6950	7225	7882500	5965.5	5457.65	4909.167	4564.875	64.58
02-01-2019	7225	7250	6900	6950	4153100	6001	5480.05	4932.167	4582.425	58.20
03-01-2019	6950	7500	6950	7225	12804200	6038.5	5505.8	4957	4600.7	62.22
04-01-2019	7250	7500	7050	7500	4767100	6075.5	5532.9	4984.267	4620.85	65.76
07-01-2019	7500	7725	7400	7575	5373200	6116	5559.25	5012.233	4641.025	66.68
08-01-2019	7575	7775	7450	7575	7707900	6156	5586.2	5040	4661.85	66.68
09-01-2019	7575	7675	7525	7600	5092600	6197.5	5613.8	5067.8	4683.55	67.02
10-01-2019	7600	7700	7575	7700	6728300	6238	5646.1	5096.733	4705.5	68.42
11-01-2019	7700	7975	7675	7975	7954800	6287.5	5681.65	5127.5	4729.025	71.94
14-01-2019	7975	8000	7725	7925	3967100	6339.5	5715.2	5156.467	4751.6	70.40
15-01-2019	7925	8825	7925	8600	9057100	6402.5	5753.5	5188.8	4777.5	77.41
16-01-2019	8600	8600	8150	8325	8489000	6459	5787.65	5219.3	4801.175	70.12
17-01-2019	8350	8500	8300	8475	5753900	6521	5820.9	5251.467	4826.55	71.69
18-01-2019	8475	8500	8025	8250	8578300	6575.5	5850.4	5281.933	4850.75	66.10
21-01-2019	8400	8450	8100	8300	10279100	6630.5	5879.65	5312.867	4874.95	66.72
22-01-2019	8300	8400	8200	8300	8030400	6685	5913.35	5343.267	4899.7	66.72
23-01-2019	8300	8325	8050	8100	7576800	6739.5	5944.95	5372.333	4923.05	61.49
24-01-2019	8100	8175	8050	8175	12002100	6797	5977.1	5402.433	4947.175	62.67
25-01-2019	8200	8225	8075	8150	10748600	6853.5	6009.9	5433.7	4970.775	61.99
28-01-2019	8175	8325	8150	8300	11127300	6911.5	6043.1	5463.7	4995.625	64.49
29-01-2019	8350	8400	7875	7900	12399800	6961.5	6071.85	5491.367	5019.125	54.24
30-01-2019	7925	7975	7325	7600	16841000	7004	6100.35	5517.9	5041.025	48.08
31-01-2019	7625	7650	7275	7400	40785600	7041	6128.45	5542.9	5060.775	44.45
01-02-2019	7450	7725	7425	7725	17538600	7084	6157.3	5569.6	5082	50.93
04-02-2019	7750	7950	7575	7950	14629700	7130.5	6187.7	5598.267	5104.3	54.86
06-02-2019	7950	8000	7750	8000	14429600	7181.5	6218.5	5627.867	5127.55	55.70
07-02-2019	8000	8000	7725	7800	10830800	7232	6246.7	5655.333	5149.4	51.53
08-02-2019	7700	7725	7475	7650	9734300	7276	6273.3	5682	5170.15	48.59
11-02-2019	7650	7700	7375	7400	7748100	7311.5	6297.4	5707.467	5189.1	44.08
12-02-2019	7400	7500	7275	7400	12610200	7346.5	6322.8	5732.933	5207.35	44.08
13-02-2019	7500	7525	7375	7450	5990000	7382	6349	5757.667	5225.8	45.26
14-02-2019	7525	7575	7275	7325	7237100	7410	6372.65	5782.1	5243.475	42.83
15-02-2019	7400	7475	7125	7475	6072700	7440.5	6396.4	5807.467	5262.05	46.54
18-02-2019	7625	7625	7425	7600	3779200	7472.5	6419.15	5833.4	5280.85	49.48
19-02-2019	7575	7575	7375	7375	3030500	7496	6439.65	5857.633	5299.475	44.71
20-02-2019	7425	7600	7350	7575	10340600	7511.5	6463.65	5882.867	5318.75	49.38
21-02-2019	7625	7625	7450	7525	8585000	7523.5	6488.9	5907.367	5337.525	48.29
22-02-2019	7550	7550	7150	7175	11199600	7527	6510.65	5929.4	5354.4	41.35
25-02-2019	7200	7300	7125	7150	5690800	7530	6531.4	5951.667	5371.7	40.90
26-02-2019	7125	7450	6975	7200	12034300	7548	6553.4	5973.867	5389.5	42.26
27-02-2019	7425	7600	7325	7600	7115700	7570	6579.4	5997.8	5409.25	51.81
28-02-2019	7600	7600	7300	7300	11263800	7577	6600.9	6020.067	5426.9	45.70
01-03-2019	7475	7475	7100	7125	4018000	7579.5	6620.65	6039.433	5444.125	42.55
04-03-2019	7175	7350	7150	7200	4844600	7588.5	6642.65	6058.1	5461.725	44.32
05-03-2019	7250	7250	7100	7200	5481900	7598.5	6664.75	6077.033	5478.525	44.32
06-03-2019	7200	7325	7175	7200	3963400	7600.5	6686.25	6095.7	5495.925	44.32
08-03-2019	7200	7250	7050	7050	3581000	7605	6706.85	6112.367	5513.025	41.16
11-03-2019	7050	7200	6975	6975	2479700	7611.5	6727.3	6128.067	5529.6	39.63
12-03-2019	7100	7150	6950	6950	3056500	7613	6746.9	6144.267	5547	39.11
13-03-2019	7075	7300	6950	7300	3580900	7616	6770.5	6160.933	5566.95	49.17
14-03-2019	7300	7650	7250	7550	9832400	7622.5	6794	6179.267	5587.5	54.91
15-03-2019	7550	8000	7550	8000	23425900	7643.5	6822.25	6201.2	5610	63.00
18-03-2019	7950	7950	7600	7850	5932200	7656	6847.25	6222.533	5631.75	59.18
19-03-2019	7850	7900	7550	7650	3725700	7659	6867.25	6241.6	5652.95	54.45
20-03-2019	7550	7675	7500	7575	3793100	7659	6887.5	6259.167	5673.925	52.75
21-03-2019	7575	7850	7575	7850	5773600	7664.5	6910.25	6278.967	5696.125	57.94
22-03-2019	7850	7850	7625	7750	5490200	7667.5	6932.5	6298.367	5717.725	55.55
25-03-2019	7675	7800	7500	7700	6659800	7667.5	6952.75	6319.9	5739.425	54.35
26-03-2019	7650	7900	7600	7900	3499200	7666	6976.75	6343.1	5762.125	58.25
27-03-2019	7900	7900	7575	7575	5044200	7659	6999.25	6363.133	5782.1	50.66
28-03-2019	7550	7575	7100	7150	9973600	7630	7016.25	6379	5799.1	42.81
29-03-2019	7200	7225	6225	6400	31182600	7591.5	7025.25	6388.933	5812.35	33.06
01-04-2019	6500	6550	6300	6400	17239900	7550	7035.5	6397.267	5826.1	33.06
02-04-2019	6400	6600	6375	6500	8159400	7515	7045.25	6405.267	5840.2	35.34
04-04-2019	6475	6550	6125	6175	10707700	7472.5	7051.5	6410.6	5852.775	31.58
05-04-2019	6125	6400	5975	6325	14784200	7433	7059	6419.9	5865.7	35.02
08-04-2019	6375	6550	6175	6550	10723700	7402	7070.75	6430.633	5879.75	39.89
09-04-2019	6575	6775	6425	6600	11365900	7370.5	7083.75	6441.567	5894.45	40.95
10-04-2019	6575	6700	6475	6475	18214100	7337	7095.25	6452.267	5909.525	39.10
11-04-2019	6425	6425	6200	6200	6865000	7295	7103.25	6460.4	5921.525	35.30
12-04-2019	6175	6275	5850	5850	10057500	7254	7107.75	6465.9	5932.025	31.16
15-04-2019	5850	6200	5850	6025	8701700	7222.5	7113.25	6474.4	5944.05	35.25
16-04-2019	6075	6200	6050	6175	6176000	7198	7119.5	6484.967	5956.675	38.62
18-04-2019	6350	6375	5900	6025	8981400	7164	7124	6492.867	5968.2	36.57
22-04-2019	6100	6150	6000	6050	6272900	7126	7128.25	6500.467	5980.2	37.17
23-04-2019	6050	6125	6000	6050	4495800	7087	7134.25	6508	5992.65	37.17
24-04-2019	6000	6075	5575	5625	16112100	7043.5	7137.75	6512.3	6002.375	31.34
25-04-2019	5625	5650	5150	5200	22018800	6994.5	7135.25	6513.7	6010.125	26.82
26-04-2019	5200	5350	5150	5200	15379100	6950.5	7131	6515.1	6018.225	26.82
29-04-2019	5200	5225	5025	5150	10973000	6905.5	7126	6517.033	6026.075	26.30
30-04-2019	5150	5275	5150	5275	14678300	6862	7122	6520	6033.75	29.94
02-05-2019	5275	5350	5125	5250	9854900	6820.5	7115.25	6521.933	6041.7	29.63
03-05-2019	5200	5200	4910	5000	12951800	6771	7105.75	6521.267	6048.35	26.61
06-05-2019	4950	4950	4860	4890	11112900	6716.8	7094.65	6518.367	6054.25	25.38
07-05-2019	4950	5000	4880	5000	9502900	6669.3	7082.65	6516.2	6060.55	28.91
08-05-2019	4990	5150	4810	5150	17094200	6620.8	7066.15	6516.033	6067.35	33.52
09-05-2019	5025	5075	4920	5000	17126700	6570.3	7046.9	6516.033	6073.1	31.33
10-05-2019	5000	5025	4920	4960	16845800	6526	7026.5	6515.767	6078.55	30.76
13-05-2019	4910	4960	4830	4840	8901200	6479.8	7004.9	6514.2	6083.7	29.03
14-05-2019	4780	4790	4620	4660	12557800	6429	6988.5	6511.933	6087.65	26.61
15-05-2019	4680	4750	4440	4480	8922600	6366.6	6968.3	6508.467	6090	24.43
16-05-2019	4400	4540	4200	4340	13155000	6307.4	6942.2	6503.067	6091.9	22.85
17-05-2019	4360	4450	4280	4280	9480600	6250.5	6915	6497.267	6092.2	22.19
20-05-2019	4260	4600	4190	4580	11122300	6198.1	6893.3	6494.467	6093.1	32.66
21-05-2019	4580	4670	4410	4410	9921900	6142.3	6870.4	6490.6	6093.35	30.18
22-05-2019	4380	4510	4330	4460	6307800	6087.5	6844	6486.667	6093.65	31.82
23-05-2019	4470	4680	4470	4630	7707600	6039.1	6822.05	6484.267	6094.05	37.22
24-05-2019	4650	4740	4610	4650	11496700	5992.6	6802.05	6482.4	6094.2	37.84
27-05-2019	4650	4700	4610	4640	12022100	5946.4	6779.7	6480.067	6094.8	37.64
28-05-2019	4700	4700	4580	4580	42883100	5892	6754	6477.667	6093.7	36.39
29-05-2019	4540	4740	4540	4730	9010800	5835.6	6729.05	6474.533	6093.35	41.61
31-05-2019	4790	4900	4770	4900	18065100	5773.6	6708.55	6472.7	6094.3	46.93
10-06-2019	5000	5150	5000	5000	11944800	5716.6	6686.3	6470.367	6096.05	49.82
11-06-2019	4970	4980	4800	4920	8408500	5662	6660.5	6465.5	6096.7	47.59
12-06-2019	4960	5200	4880	5075	16388000	5612	6635.5	6462.333	6097.375	52.08
13-06-2019	5100	5200	4910	4950	18321300	5554	6609.25	6458.167	6097.725	48.47
14-06-2019	4950	5000	4620	4700	16733000	5493	6580.25	6452.667	6097.025	42.18
17-06-2019	4700	4700	4380	4380	26789000	5426.6	6547.05	6444.033	6096.575	35.78
18-06-2019	4400	4480	4310	4330	11482100	5355.2	6510.6	6436.233	6096.125	34.89
19-06-2019	4380	4530	4380	4480	12251100	5293.3	6476.15	6430.6	6095.675	39.74
20-06-2019	4490	4610	4480	4500	10176600	5240.3	6435.15	6424.267	6094.325	40.38
21-06-2019	4570	4570	4350	4390	18917400	5200.1	6395.8	6416.867	6091.725	38.00
24-06-2019	4390	4480	4280	4420	5704700	5160.5	6355.25	6410.5	6088.075	39.05
25-06-2019	4430	4480	4410	4430	6907400	5119.1	6317.05	6403.2	6083.725	39.42
26-06-2019	4440	4460	4410	4430	4272400	5084.2	6278.35	6395.733	6079	39.42
27-06-2019	4450	4770	4420	4760	25859300	5052.9	6242.95	6390.3	6078.15	50.84
28-06-2019	4790	4830	4640	4730	17187300	5016.5	6209.25	6386	6077.1	49.92
01-07-2019	4750	4760	4660	4710	10309800	4978.7	6174.6	6382.067	6075.85	49.28
02-07-2019	4710	5025	4660	5025	22499300	4949.7	6143.35	6380.067	6076.625	58.36
03-07-2019	5050	5175	4930	5100	18812300	4927.7	6111.35	6378.067	6077.225	60.18
04-07-2019	5150	5150	5000	5050	13672200	4911.7	6082.85	6375.733	6077.35	58.35
05-07-2019	5050	5650	5000	5625	33341000	4903.7	6063.1	6376.733	6081.725	69.77
08-07-2019	5600	5950	5500	5700	21922300	4894.2	6046.1	6377.733	6087.275	70.90
09-07-2019	5700	5800	5475	5475	13693800	4883.2	6023.6	6377.067	6090.45	63.31
10-07-2019	5475	5750	5350	5725	16467700	4876.7	6001.35	6377.733	6094.525	67.47
11-07-2019	5750	5775	5475	5500	14263400	4865.7	5976.35	6378.067	6097.425	60.78
12-07-2019	5500	5625	5250	5250	11048900	4858.2	5950.85	6377.9	6098.775	54.34
15-07-2019	5325	5500	5275	5450	9710200	4863.2	5928.85	6377.9	6101.075	58.16
16-07-2019	5475	5525	5325	5375	6487500	4866.7	5908.6	6376.233	6103	56.26
17-07-2019	5400	5425	5150	5200	8888100	4867.7	5886.6	6373.233	6104.7	51.99
18-07-2019	5250	5350	5225	5250	4459600	4867.2	5864.6	6370.4	6106.8	53.08
19-07-2019	5300	5625	5250	5600	15839200	4874.2	5847.35	6368.233	6110	59.97
22-07-2019	5625	5650	5400	5400	8894300	4882.2	5826.6	6364.567	6111.5	55.00
23-07-2019	5400	5400	5225	5275	8244400	4889.9	5803.35	6359.733	6111.25	52.10
24-07-2019	5300	5325	5150	5225	5457500	4894.4	5781.85	6353.233	6110.75	50.94
25-07-2019	5225	5350	5025	5325	14379100	4897.9	5759.35	6343.4	6111.5	53.18
26-07-2019	5350	5375	5125	5125	8556500	4900.4	5735.35	6331.4	6112.125	48.41
29-07-2019	5100	5175	5000	5050	6990800	4902.2	5714.1	6318.4	6112.375	46.72
30-07-2019	5100	5300	5050	5275	7380600	4910.9	5695.35	6306.9	6113.375	52.13
31-07-2019	5300	5450	5100	5375	12355200	4925.2	5677.1	6300.733	6115.25	54.34
01-08-2019	5350	5350	5175	5250	9816100	4940.6	5653.6	6292.4	6116.5	51.15
02-08-2019	5100	5175	5050	5075	6873700	4955.3	5631.35	6279.9	6116.125	47.00
05-08-2019	5075	5075	4840	4840	10231800	4966.5	5608.5	6265.5	6114.575	42.05
06-08-2019	4660	4820	4630	4680	14289600	4968.5	5583.3	6251.7	6112.975	39.04
07-08-2019	4690	4780	4600	4600	11532200	4972.3	5557.3	6237.7	6111.025	37.59
08-08-2019	4600	4940	4600	4940	16236100	4981.9	5534.7	6223.3	6110.475	46.66
09-08-2019	4970	5075	4900	4900	10114700	4987.3	5513.2	6210.467	6110.025	45.81
12-08-2019	4900	4900	4820	4850	3350100	4991.3	5491.95	6198.467	6109.625	44.72
13-08-2019	4800	4840	4650	4650	9308800	4991.5	5468.95	6183.633	6107.925	40.57
14-08-2019	4710	4820	4690	4710	7286200	4994.1	5443.05	6167.367	6106.775	42.30
15-08-2019	4620	4720	4590	4700	7487100	4993.5	5414.55	6150.533	6104.275	42.08
16-08-2019	4730	4740	4650	4650	6824800	4988.5	5381.05	6135.2	6101.65	40.94
19-08-2019	4720	4740	4660	4700	6083300	4982.5	5349.55	6118.367	6098.4	42.62
20-08-2019	4720	4720	4600	4610	7884800	4976.3	5319.15	6099.1	6093.2	40.39
21-08-2019	4600	4650	4600	4600	3678100	4966.8	5289.4	6079.267	6088.45	40.14
22-08-2019	4620	4740	4580	4590	9581200	4959.6	5256.8	6059.367	6083.525	39.87
23-08-2019	4600	4670	4600	4650	5236300	4958.6	5225.8	6039.7	6079.15	42.35
26-08-2019	4600	4690	4590	4640	6336800	4963.8	5195.2	6019.3	6073.975	42.04
27-08-2019	4650	4860	4630	4780	23634000	4972.8	5164	5998	6070.375	47.82
28-08-2019	4800	4930	4800	4920	12269100	4981.6	5137.45	5977.967	6068.35	52.88
29-08-2019	4920	4970	4910	4950	9963400	4990.6	5115.45	5953.633	6065.85	53.91
30-08-2019	4970	5050	4890	5025	11212900	5003.3	5101.7	5931.633	6063.475	56.48
02-09-2019	5025	5050	4850	4890	5126700	5012.7	5086.6	5907.733	6061.05	50.98
03-09-2019	4890	4920	4810	4820	4435500	5020.5	5069.8	5884.867	6057.525	48.35
04-09-2019	4770	4810	4670	4690	8301900	5025.7	5054.95	5860.8	6053.225	43.83
05-09-2019	4720	4830	4710	4780	6189200	5026.1	5039.5	5837.333	6049.25	47.49
06-09-2019	4820	4820	4760	4810	2957000	5027.7	5022.1	5815.4	6046.425	48.69
09-09-2019	4810	5100	4810	5075	9286400	5035	5006.85	5794.733	6045.3	57.85
10-09-2019	5125	5175	4980	5075	8296700	5036	4992.85	5774.233	6044.05	57.85
11-09-2019	5075	5375	5025	5375	12720000	5041.5	4984.6	5754.733	6043.925	65.86
12-09-2019	5400	5425	5200	5200	6828000	5044.5	4978.1	5736.733	6042.925	58.84
13-09-2019	5250	5275	5075	5150	4193100	5035	4969.35	5720.4	6041.3	56.97
16-09-2019	5175	5350	4980	5350	7503300	5028	4961.1	5706.733	6040.3	62.15
17-09-2019	5350	5375	5225	5250	5103900	5023.5	4953.35	5690.233	6038.675	58.37
18-09-2019	5250	5350	5075	5350	7298100	5016	4946.35	5672.9	6037.3	60.93
19-09-2019	5325	5375	5250	5300	3915300	5012	4938.85	5654.9	6036.55	58.97
20-09-2019	5300	5300	5150	5225	16220300	5011.5	4934.85	5637.733	6036.3	56.07
23-09-2019	5250	5250	5050	5100	3453100	5004.5	4933.85	5620.733	6034.55	51.52
24-09-2019	5075	5075	4900	4920	6081600	4995.4	4931.05	5604.2	6031.025	45.76
25-09-2019	4900	5175	4810	5175	6480100	4994.9	4931.3	5589.367	6028.65	53.66
26-09-2019	5200	5250	5125	5200	4039900	4993.9	4930.55	5574.367	6026.275	54.36
27-09-2019	5200	5250	5150	5200	3637400	4985.9	4930.05	5560.2	6022.65	54.36
30-09-2019	5200	5350	5075	5350	8478600	4984.9	4933.55	5546.033	6019.65	58.72
01-10-2019	5325	5325	5200	5225	5841600	4983.9	4936.9	5530.2	6015.775	54.09
02-10-2019	5200	5300	5125	5150	5497700	4982.4	4938.4	5515.367	6010.525	51.46
03-10-2019	5100	5250	5050	5050	3358600	4976.9	4937.4	5498.533	6001.775	48.12
04-10-2019	5075	5250	5075	5250	2341300	4979.4	4939.9	5483.367	5993.4	54.49
07-10-2019	5200	5250	5075	5100	3878100	4980.4	4941.3	5469.533	5983.9	49.57
08-10-2019	5225	5325	5100	5200	4396100	4978.9	4944.9	5456.533	5974.9	52.64
09-10-2019	5150	5175	5075	5075	2701500	4972.9	4949.05	5442.367	5968.775	48.65
10-10-2019	5075	5175	5075	5100	1614000	4969.9	4955.25	5425.7	5961.775	49.48
11-10-2019	5150	5275	5100	5275	2330100	4973.9	4964.6	5412.2	5953.4	54.93
14-10-2019	5325	5525	5300	5500	9773400	4987.1	4976.8	5401.367	5945.9	60.80
15-10-2019	5525	5700	5475	5700	10579200	5007.5	4988	5391.367	5940.65	65.14
16-10-2019	5700	5725	5550	5625	6932300	5028	5000.15	5380.867	5935.275	62.35
17-10-2019	5625	5825	5550	5800	9157200	5045.2	5013.55	5371.533	5928.775	66.01
18-10-2019	5800	6250	5800	6200	17300100	5071.2	5029.25	5365.867	5925.65	72.56
21-10-2019	6250	6275	6075	6125	7141200	5096.7	5044	5360.2	5923.025	69.84
22-10-2019	6150	6525	6125	6525	11987200	5134.2	5062.85	5357.367	5921.275	75.19
23-10-2019	6575	6700	6350	6700	9384500	5174	5084.05	5353.367	5919.025	77.10
24-10-2019	6700	7500	6550	7350	16883800	5227	5110.25	5352.033	5919.65	82.49
25-10-2019	7350	7350	6600	6625	17929300	5266.5	5127.5	5342.867	5918.025	64.30
28-10-2019	6650	6850	6275	6575	13076900	5304	5143.25	5334.367	5914.775	63.26
29-10-2019	6525	6575	6300	6375	7956000	5339.3	5157.8	5325.867	5909.15	59.15
30-10-2019	6525	6525	6325	6425	5660800	5375.8	5171.3	5318.2	5903.4	59.86
31-10-2019	6450	6475	6200	6300	10644400	5410	5184.8	5307.867	5897.025	57.21
01-11-2019	6375	6925	6300	6850	13456000	5454	5206.3	5301.867	5893.275	64.62
04-11-2019	6850	7000	6750	6850	6172000	5498.2	5231	5296.2	5889.025	64.62
05-11-2019	6900	7300	6900	7300	9931300	5548.6	5260.7	5292.2	5885.65	69.62
06-11-2019	7300	7300	7125	7250	7073300	5595.2	5288.4	5290.033	5882.275	68.46
07-11-2019	7250	7400	7150	7400	8215300	5644.2	5317.4	5291.7	5876.275	70.07
08-11-2019	7400	7650	7375	7600	9771500	5695.7	5349.5	5299.7	5872.65	72.11
11-11-2019	7600	7750	7100	7275	9858100	5743.4	5378.05	5305.533	5866.65	64.42
12-11-2019	7250	7325	7100	7200	4346100	5791	5405.75	5310.2	5861.4	62.76
13-11-2019	7275	7275	6850	6925	5772200	5835.7	5430.7	5315.2	5854.525	56.96
14-11-2019	6925	7000	6725	6900	4417500	5878.1	5452.1	5319.033	5847.525	56.45
15-11-2019	6900	7275	6825	7050	7368400	5922.9	5475.3	5322.367	5842.275	58.83
18-11-2019	7100	7225	6850	6950	5690200	5960.4	5497.7	5324.7	5836.15	56.61
19-11-2019	6950	7150	6925	7150	4789500	6001.9	5518.95	5329.2	5831.15	59.88
20-11-2019	7175	7375	7150	7375	6373600	6041.9	5541.7	5337.033	5826.525	63.23
21-11-2019	7400	7400	6900	6900	10779900	6075.9	5560.2	5344.033	5821.525	53.13
22-11-2019	6900	7000	6525	6750	9069000	6107.9	5571.45	5348.867	5817.275	50.39
25-11-2019	6800	6875	6600	6750	5666000	6135.9	5581.95	5352.7	5814.025	50.39
26-11-2019	6675	6725	6375	6500	33444500	6160.9	5592.2	5355.867	5807.9	45.82
27-11-2019	6425	6800	6425	6800	6826100	6189.9	5602.95	5360.867	5802.15	51.50
28-11-2019	6850	7075	6525	6650	10745100	6216.9	5614.45	5364.867	5795.4	48.75
29-11-2019	6650	6800	6525	6725	8043700	6246.9	5629.2	5372.2	5790.025	50.18
02-12-2019	6800	6850	6675	6800	6136900	6280.9	5642.7	5382.867	5785.775	51.64
03-12-2019	6825	7100	6750	7000	8031500	6322.5	5658.95	5394.867	5783.775	55.39
04-12-2019	7000	7100	6875	6950	4982400	6358	5676.45	5406.867	5781.525	54.26
05-12-2019	7075	7100	6900	6900	3096300	6392	5692.95	5417.7	5778.775	53.09
06-12-2019	6975	7025	6825	6900	3376000	6426	5705.95	5428.7	5776.65	53.09
09-12-2019	6975	7025	6800	7000	4864100	6459	5721.95	5442.033	5774.275	55.32
10-12-2019	7000	7225	6950	7100	5560100	6496.5	5740.2	5456.767	5771.775	57.50
11-12-2019	7175	7175	6900	6900	3775000	6531.5	5756.95	5469.433	5769.4	52.04
12-12-2019	6950	7000	6525	6525	9316600	6561	5768.95	5478.6	5764.15	43.66
13-12-2019	6600	6800	6550	6800	6824200	6592	5785.7	5490.6	5760.525	50.01
16-12-2019	6800	6900	6550	6600	6111800	6622	5801.2	5501.533	5757.65	45.96
17-12-2019	6600	6825	6600	6800	9647000	6654	5816.45	5514.6	5755.9	50.30
18-12-2019	6800	6850	6700	6775	6463800	6688	5830.45	5528.7	5753.775	49.76
19-12-2019	6775	6775	6700	6750	4583300	6721	5845.45	5543.833	5749.525	49.19
20-12-2019	6725	6800	6650	6775	12706700	6751	5862.45	5560.067	5746.9	49.81
23-12-2019	6800	6925	6725	6775	5872600	6776.5	5881.8	5576.7	5745.15	49.81
26-12-2019	6775	6950	6725	6925	4325700	6801	5904.25	5592.333	5743.775	53.71
27-12-2019	6950	7000	6825	6875	4333400	6826	5927	5608.767	5742.15	52.26
30-12-2019	6875	6925	6500	6500	9760200	6840	5942.6	5622.367	5738.65	42.85
02-01-2020	6600	6650	6500	6575	4949800	6847.5	5959.35	5635.333	5736.275	44.99
03-01-2020	6625	6925	6600	6900	8940400	6863	5979.85	5650.333	5735.9	53.14
06-01-2020	6850	6975	6775	6850	3840100	6869.5	6001.85	5665.067	5735.4	51.87
07-01-2020	6850	7325	6850	7325	16621000	6882	6028	5683.367	5735.525	61.35
08-01-2020	7275	7325	7100	7275	6083400	6880.5	6053.75	5700.333	5734.15	60.01
09-01-2020	7300	7375	7225	7350	6584100	6895	6080.75	5716.667	5730.9	61.37
10-01-2020	7300	7350	7200	7250	3594400	6908.5	6106.25	5731.667	5727.9	58.51
13-01-2020	7300	7325	6950	7000	6677500	6921	6130.15	5745.533	5724.65	51.98
14-01-2020	7025	7075	6950	7050	6615700	6933.5	6154.65	5758.7	5722.025	53.11
15-01-2020	7075	7250	7075	7200	10017800	6951.5	6180.75	5773.7	5718.775	56.41
16-01-2020	7200	7300	7150	7300	7199100	6960.5	6207.25	5791.033	5716.525	58.51
17-01-2020	7300	7450	7250	7375	5197700	6971	6234.6	5811	5714.9	60.07
20-01-2020	7375	7375	7075	7275	5404300	6970.5	6259.55	5830.633	5711.775	57.00
21-01-2020	7200	7225	6925	7050	6680100	6966.5	6280.85	5847.767	5709.15	50.73
22-01-2020	7025	7150	7000	7050	3891100	6959.5	6301.85	5864.767	5708.65	50.73
23-01-2020	7050	7175	7050	7150	1872200	6950.5	6323.1	5883.167	5712.4	53.37
24-01-2020	7150	7300	7150	7175	2200000	6948.5	6345.95	5901.533	5716.275	54.04
27-01-2020	7150	7175	7000	7025	2487700	6945	6368	5918.833	5718.9	49.48
28-01-2020	7025	7025	6750	6825	5556100	6943	6389.35	5934.8	5722.15	44.14
29-01-2020	6825	6875	6650	6675	3816000	6938.5	6408.3	5947.567	5723.9	40.60
30-01-2020	6675	6900	6625	6700	3693700	6931.5	6427.2	5960.7	5724.65	41.44
31-01-2020	6650	6875	6500	6650	9636800	6925.5	6442.95	5973.633	5724.9	40.21
03-02-2020	6500	6525	6100	6200	8736200	6906.5	6454.2	5981.467	5723.525	31.24
04-02-2020	6225	6375	6225	6250	3756700	6884	6462.95	5989.133	5723.775	33.02
05-02-2020	6300	6775	6300	6775	6009300	6881.5	6478.7	6000.633	5728.4	48.25
06-02-2020	6625	6675	6450	6500	7938800	6876.5	6492.2	6006.467	5730.775	42.77
07-02-2020	6500	6500	6375	6375	2198800	6869	6502.45	6010.967	5731.775	40.51
10-02-2020	6375	6400	6225	6225	3871400	6863.5	6512.2	6015.967	5732.775	37.93
11-02-2020	6225	6375	6225	6300	2069400	6853.5	6521.7	6019.8	5734.025	39.99
12-02-2020	6300	6400	6225	6375	4086000	6848	6532.45	6025.633	5735.65	42.06
13-02-2020	6375	6425	6100	6150	3977500	6836.5	6541.7	6031.633	5738.275	37.84
14-02-2020	6100	6550	6100	6475	4110600	6830	6555.45	6038.467	5744.65	46.23
17-02-2020	6475	6650	6400	6575	3353400	6821.5	6572	6046.467	5751.525	48.54
18-02-2020	6575	6775	6550	6675	3655100	6816	6587	6056.3	5759.15	50.80
19-02-2020	6675	6850	6675	6800	2491700	6814	6603	6066.633	5766.775	53.56
20-02-2020	6800	6900	6800	6850	3995500	6813	6619.5	6074.967	5774.775	54.65
21-02-2020	6850	6850	6575	6575	6293200	6804.5	6631.75	6082.8	5782.65	47.96
24-02-2020	6575	6700	6300	6450	4098800	6791.5	6644	6090.633	5790.45	45.25
25-02-2020	6325	6500	6300	6375	6062200	6781	6656.25	6098.3	5797.325	43.65
26-02-2020	6250	6300	5950	5950	9996000	6769.5	6665.25	6102.467	5801.325	35.92
27-02-2020	5950	6050	5500	5900	6026400	6751.5	6671.75	6107.633	5805.825	35.14
28-02-2020	5750	5750	5525	5700	10463800	6733.5	6677.75	6111.967	5809.525	32.10
02-03-2020	5700	6100	5600	5600	9557300	6709.5	6681.75	6114.133	5813.325	30.68
03-03-2020	5800	6075	5800	6025	9358000	6694.5	6691.25	6118.467	5820.15	42.39
04-03-2020	6000	6500	5975	6425	6662800	6688	6704.5	6126.3	5829.875	50.82
05-03-2020	6550	6675	6300	6500	5925500	6682.5	6716.75	6135.8	5840.675	52.23
06-03-2020	6375	6375	6100	6200	5373300	6671	6723.75	6144.867	5850.275	46.48
09-03-2020	5700	6025	5625	5800	8806100	6648.5	6724.75	6152.333	5856.375	40.14
10-03-2020	5800	6125	5800	5875	6916800	6628.5	6727.25	6160.833	5863.7	41.75
11-03-2020	5925	6050	5700	5900	5780800	6616.5	6728.25	6167.233	5870.9	42.30
12-03-2020	5750	5800	5425	5450	5151900	6594	6720.75	6170.9	5875	35.71
13-03-2020	5350	5750	5075	5550	12554800	6567	6715	6175.567	5879.5	38.02
16-03-2020	5400	5400	5175	5175	6221600	6533.5	6701.5	6179.067	5882.175	33.20
17-03-2020	5175	5175	4820	4820	8445100	6483.4	6682.7	6179.8	5883.375	29.40
18-03-2020	4820	4900	4490	4490	9860300	6427.7	6654.1	6178.4	5882.175	26.37
19-03-2020	4450	4450	4180	4180	3540200	6364.3	6629.65	6175.267	5878.575	23.89
20-03-2020	4180	4400	3890	4210	18277900	6303.5	6606	6172	5874.625	24.63
23-03-2020	4150	4380	3920	3920	10281400	6241.9	6581.45	6167.4	5869.625	22.37
24-03-2020	3950	4100	3800	3830	14329000	6177.5	6555.5	6162.267	5863.4	21.70
26-03-2020	3910	4370	3890	4210	13758700	6117.7	6534.6	6159.733	5859.7	31.05
27-03-2020	4400	5000	4300	4910	8642300	6069.9	6515.2	6161.467	5860.75	44.25
30-03-2020	4910	4920	4570	4580	7714500	6014	6492.5	6161.067	5861.75	40.33
31-03-2020	4700	5325	4680	4940	13706500	5967.3	6468.9	6162.133	5864.8	45.95
01-04-2020	4950	5250	4660	4750	9473500	5921.3	6443.9	6161	5866.15	43.62
02-04-2020	4750	4970	4580	4890	7307300	5878.1	6418.8	6160.6	5868.1	45.80
03-04-2020	4900	5175	4760	4850	11006700	5832.1	6391.3	6159.433	5870.4	45.26
06-04-2020	4850	4860	4730	4840	21309600	5785.4	6366.95	6159.1	5872.5	45.12
07-04-2020	4900	5050	4800	4880	16035500	5742.5	6343.75	6159.5	5874.75	45.86
08-04-2020	4880	4880	4540	4540	13193800	5696.8	6319.9	6158.5	5875.3	40.83
09-04-2020	4600	4600	4280	4370	13289600	5650.7	6294.6	6155.767	5873.35	38.55
13-04-2020	4370	4420	4280	4320	6816800	5603.1	6267.3	6152.5	5871.3	37.89
14-04-2020	4350	4660	4310	4640	22502000	5562.9	6244.2	6149.6	5870.95	44.52
15-04-2020	4680	4780	4430	4450	12558500	5527.9	6217.2	6145.433	5868.075	41.67
16-04-2020	4430	4430	4140	4140	16978500	5485.7	6184.85	6137.2	5863.275	37.47
17-04-2020	4200	4350	4190	4240	17102500	5435	6158.25	6130.8	5859.225	39.58
20-04-2020	4270	4280	4030	4050	12748800	5386	6131.25	6123.467	5851.35	37.02
21-04-2020	4000	4050	3910	3940	10542400	5337.3	6103.15	6114.067	5842.55	35.58
22-04-2020	3920	4170	3840	4110	14940000	5295	6079.25	6106.467	5835.725	39.49
23-04-2020	4170	4400	4150	4310	23762000	5255.2	6054.35	6099.533	5828.65	43.82
24-04-2020	4310	4310	4080	4080	12681300	5209.3	6028.65	6091.4	5821.55	40.25
27-04-2020	4150	4170	3970	4120	10934500	5168.7	6002.6	6084.033	5815.9	41.15
28-04-2020	4140	4330	4100	4300	13144800	5125.2	5977.6	6078.7	5810.15	45.14
29-04-2020	4350	4370	4270	4370	6384900	5081.1	5951.3	6075.033	5805.125	46.65
30-04-2020	4370	4660	4370	4600	19464700	5039.6	5927.8	6071.2	5802.125	51.40
04-05-2020	4590	4590	4300	4300	12314300	4989.6	5901.8	6065.2	5797.375	45.69
05-05-2020	4330	4380	4280	4300	6779600	4938.6	5875.8	6059.2	5790.875	45.69
06-05-2020	4300	4350	4250	4290	7778000	4892.9	5848.7	6052.133	5785.325	45.49
08-05-2020	4350	4430	4300	4370	10091900	4851.3	5821.4	6046.433	5780.8	47.43
11-05-2020	4400	4520	4370	4500	12372900	4813.8	5797.4	6042.1	5777.175	50.51
12-05-2020	4500	4720	4410	4640	27767500	4787.6	5778.55	6039.367	5773.75	53.65
13-05-2020	4740	4740	4500	4600	7549300	4761.6	5756.55	6035.033	5771.125	52.63
14-05-2020	4620	4880	4500	4800	19524900	4743.6	5738.55	6033.033	5769.875	57.06
15-05-2020	4840	5075	4800	4960	13188900	4730.8	5720.15	6031.433	5768.3	60.27
18-05-2020	5000	5025	4770	4810	7758400	4706.5	5700.5	6029.667	5765.475	56.04
19-05-2020	4900	5150	4900	4910	12341600	4676.2	5682.1	6028.4	5763.775	58.15
20-05-2020	4920	4940	4650	4690	14297300	4640	5661.25	6024.5	5761.85	52.22
26-05-2020	4720	5000	4690	4860	11123200	4613.2	5642.1	6020.233	5761.95	55.96
27-05-2020	4910	5125	4880	5075	8577100	4598.7	5623.6	6016.067	5763.925	60.20
28-05-2020	5200	5300	5025	5200	9687500	4585.2	5606.85	6013.233	5766.925	62.46
29-05-2020	5000	5775	5000	5775	20590000	4582.7	5599.6	6013.067	5771.1	70.71
02-06-2020	5775	5950	5600	5800	12373900	4589.7	5591.85	6010.4	5775.6	71.01
03-06-2020	5900	6350	5825	6000	15655400	4598.7	5582.85	6009.567	5781.35	73.34
04-06-2020	6100	6150	5800	5900	11472500	4613.2	5573.35	6005.4	5787.6	70.29
05-06-2020	5900	5900	5675	5750	11658700	4631.8	5557.6	5999.067	5792.8	65.86
08-06-2020	5850	5925	5775	5800	6120400	4658	5542.85	5988.733	5798.3	66.62
09-06-2020	5800	6075	5700	5825	8320400	4690.9	5527.6	5983.4	5804.175	67.01
10-06-2020	5875	5900	5500	5575	6278700	4718.2	5510.85	5976.733	5808.55	59.47
11-06-2020	5575	5775	5400	5600	8695500	4751.8	5496.85	5971.567	5813.5	59.96
12-06-2020	5600	5850	5300	5800	9442300	4791.2	5484.35	5967.4	5819.5	63.70
15-06-2020	5900	5975	5575	5700	5877300	4821	5469.35	5963.4	5825.05	60.65
16-06-2020	5825	5925	5750	5925	4956700	4841.3	5455.6	5957.233	5831.425	64.74
17-06-2020	5925	6000	5800	5950	4883600	4868.7	5441.35	5951.233	5837.975	65.18
18-06-2020	5925	5925	5550	5550	6677000	4880.9	5424.1	5939.567	5841.825	53.78
19-06-2020	5700	5800	5650	5675	18565100	4899.4	5410.35	5929.067	5845.6	56.35
22-06-2020	5750	5750	5625	5700	4753200	4915.6	5396.85	5917.733	5849.35	56.87
23-06-2020	5750	5750	5500	5600	5321900	4930.6	5381.35	5904.4	5852.225	54.11
24-06-2020	5675	5725	5625	5650	7029900	4946.8	5366.1	5893.567	5856.025	55.28
25-06-2020	5675	5675	5500	5550	5712100	4960.2	5351.35	5882.567	5859.675	52.41
26-06-2020	5600	5625	5500	5525	3662300	4979.9	5338.35	5873.233	5863.85	51.68
29-06-2020	5525	5625	5500	5525	4196000	5003	5326.85	5864.067	5867.575	51.68
30-06-2020	5600	5750	5575	5575	10074500	5028.1	5315.6	5854.233	5871.4	53.18
01-07-2020	5600	5700	5525	5575	4612500	5046.8	5304.85	5845.067	5873.9	53.18
02-07-2020	5575	5700	5575	5675	5619900	5071.3	5299.6	5835.233	5876.9	56.32
03-07-2020	5750	6125	5700	6025	26215000	5109	5297.35	5826.233	5880.15	65.14
06-07-2020	6025	6525	6025	6500	20560900	5154.2	5294.6	5823.567	5886.65	73.08
07-07-2020	6550	6600	6200	6350	13143500	5200.2	5293.1	5820.9	5892.65	67.82
08-07-2020	6350	6450	6300	6350	5643600	5248.4	5292.85	5818.233	5897.65	67.82
09-07-2020	6350	6425	6025	6050	10296700	5287.2	5291.1	5815.233	5901.65	58.13
10-07-2020	6075	6275	6000	6000	13797400	5321	5288.1	5809.9	5904.9	56.68
13-07-2020	6050	6250	6050	6150	8974500	5362.4	5285.85	5806.567	5909.15	59.92
14-07-2020	6150	6350	6150	6325	11167200	5406.5	5287.6	5803.9	5914.65	63.36
15-07-2020	6375	6425	6125	6175	12055300	5444	5284.6	5799.733	5920.025	58.70
16-07-2020	6175	6225	6125	6175	7583800	5480.1	5280.6	5794.233	5926.3	58.70
17-07-2020	6175	6175	6075	6125	9627100	5510.6	5275.1	5788.733	5931.05	57.08
20-07-2020	6150	6175	5950	6025	10252300	5545.1	5267.35	5782.9	5935.175	53.88
21-07-2020	6025	6125	5950	6000	17850600	5579.1	5258.85	5776.9	5939.175	53.08
22-07-2020	6050	6075	5925	5925	10406700	5611.8	5252.35	5769.733	5942.05	50.64
23-07-2020	5975	6125	5925	6100	19177000	5646.4	5248.85	5763.067	5946.425	55.75
24-07-2020	6100	6125	6000	6000	10647900	5676.4	5245.1	5757.067	5950.675	52.41
27-07-2020	6025	6175	6025	6175	10290300	5707.1	5247.35	5754.733	5956.3	57.23
28-07-2020	6350	6350	6125	6200	12907500	5739.1	5250.35	5750.733	5961.05	57.89
29-07-2020	6200	6250	6125	6200	5735800	5767.1	5255.35	5748.067	5966.55	57.89
30-07-2020	6225	6250	6075	6225	10088200	5792.4	5261.6	5744.233	5971.675	58.62
03-08-2020	6150	6225	5800	5925	14895500	5814.7	5260.6	5738.567	5975.925	47.82
04-08-2020	5950	6250	5725	6250	13789800	5841.5	5258.85	5735.233	5981.675	57.05
05-08-2020	6275	6300	6150	6200	5812500	5871.7	5255.85	5731.4	5986.3	55.43
06-08-2020	6300	6300	6200	6275	6890500	5900	5256.6	5728.067	5990.175	57.39
07-08-2020	6275	6275	6200	6250	5720300	5923.5	5261.1	5723.567	5992.925	56.50
10-08-2020	6250	6300	6200	6275	4183600	5945	5265.1	5719.567	5996.175	57.21
11-08-2020	6300	6550	6250	6300	18987200	5955.5	5269.1	5718.233	5998.675	57.96
12-08-2020	6300	6325	6175	6200	6694800	5963.5	5276.6	5715.733	5998.675	53.91
13-08-2020	6250	6275	6175	6175	5183600	5967	5282.85	5710.9	5998.925	52.92
14-08-2020	6200	6250	6100	6250	6627200	5974	5293.6	5706.9	5997.55	55.57
18-08-2020	6275	6400	6275	6375	7320600	5986.5	5309.15	5700.567	5995.925	59.64
19-08-2020	6375	6400	6225	6225	6029000	5995	5326.5	5693.567	5990.3	53.32
24-08-2020	6175	6275	6100	6125	7761500	6001	5345.95	5685.4	5987.8	49.55
25-08-2020	6200	6200	6100	6100	9272200	6011.5	5364.85	5677.733	5985.425	48.63
26-08-2020	6125	6200	6100	6100	7839300	6021.5	5386.65	5671.733	5984.05	48.63
27-08-2020	6125	6250	6100	6250	7022100	6030.5	5410.85	5666.4	5983.175	54.54
28-08-2020	6275	6350	6225	6225	7278000	6041	5431	5659.9	5982.8	53.43
31-08-2020	6250	6425	5975	6300	31163900	6048.5	5444.9	5653.233	5980.05	56.29
01-09-2020	6200	6250	6100	6250	8047900	6054.5	5461.6	5645.733	5977.05	53.92
02-09-2020	6300	6350	6125	6150	10846400	6066.5	5473.7	5638.233	5971.3	49.42
03-09-2020	6150	6150	6050	6150	7896400	6076	5487.7	5632.233	5965.8	49.42
04-09-2020	6100	6175	5950	6100	8645300	6084	5499.8	5625.9	5959.3	47.15
07-09-2020	6050	6075	5975	6075	3036000	6093.5	5512.05	5618.733	5951.675	46.01
08-09-2020	6075	6250	6075	6200	6225500	6104.5	5525.65	5612.233	5946.3	52.23
09-09-2020	6150	6175	6000	6000	7357900	6113.5	5536.85	5605.4	5940.3	43.57
10-09-2020	5950	5950	5600	5600	11455300	6115	5547.45	5597.233	5933.675	32.11
11-09-2020	5225	5925	5225	5900	11327900	6122.5	5562.75	5592.067	5928.675	44.01
14-09-2020	6000	6200	5900	6200	10704900	6135	5581.55	5588.733	5924.425	52.90
15-09-2020	6200	6225	6025	6025	5023100	6144	5595.4	5584.567	5919.8	48.10
16-09-2020	6025	6100	5950	6000	2218000	6150.5	5610.9	5583.233	5914.05	47.44
17-09-2020	5950	6075	5950	6025	2905800	6150.5	5629.75	5581.733	5907.3	48.21
18-09-2020	6000	6350	5925	6350	14418200	6147.5	5650.85	5578.9	5904.55	57.00
21-09-2020	6300	6300	6075	6200	4964000	6144.5	5672.35	5576.9	5901.8	52.56
22-09-2020	6000	6100	6000	6025	2981200	6138	5693.2	5574.567	5898.175	47.88
23-09-2020	6150	6150	5975	6100	6612300	6139	5713.1	5573.733	5896.175	49.94
24-09-2020	6025	6050	5725	5900	6913300	6137	5729	5571.067	5891.675	44.86
25-09-2020	6000	6075	5900	6075	5255900	6135.5	5748.95	5569.067	5888.8	49.68
28-09-2020	6125	6150	5950	5950	3453100	6128	5767.25	5567.733	5884.925	46.55
29-09-2020	5950	6025	5725	5775	6060400	6120	5782	5563.067	5879.8	42.50
30-09-2020	5775	5850	5625	5675	5887100	6110	5795.05	5557.067	5873.175	40.35
01-10-2020	5750	5825	5675	5800	7610100	6103.5	5807.05	5551.233	5867.425	44.16
02-10-2020	5800	5825	5625	5725	4640300	6097.5	5821.3	5544.067	5861.55	42.41
05-10-2020	5725	5775	5650	5750	2463400	6092.5	5835.8	5536.733	5855.8	43.22
06-10-2020	5850	5875	5725	5725	4637800	6088.5	5850.15	5531.067	5849.425	42.57
07-10-2020	5725	5900	5700	5900	4835400	6084.5	5865.45	5527.4	5843.425	48.37
08-10-2020	5900	6000	5825	6000	4010200	6084.5	5880.45	5524.9	5838.925	51.39
09-10-2020	5975	6000	5875	5950	3136400	6080	5893.55	5524.9	5836.05	49.82
12-10-2020	6000	6000	5900	5975	1911000	6075.5	5907.3	5525.4	5831.925	50.64
13-10-2020	5975	5975	5875	5950	2961300	6070.5	5918.8	5527.067	5828.675	49.77
14-10-2020	5950	6025	5900	5975	6047800	6065.5	5928.95	5529.567	5824.55	50.68
15-10-2020	5975	6000	5800	5825	3991400	6063.5	5939.1	5528.233	5819.8	45.37
16-10-2020	5850	5950	5825	5950	2270800	6057.5	5949.5	5525.067	5815.8	50.06
19-10-2020	6000	6025	5925	6025	3632200	6054	5962.85	5521.9	5812.05	52.69
20-10-2020	6000	6025	5900	6000	2193800	6048.5	5974.25	5520.567	5808.175	51.71
21-10-2020	6000	6025	5950	5975	2784700	6043	5983.25	5521.733	5803.425	50.70
22-10-2020	5950	6000	5850	6000	3552500	6037.5	5991.25	5522.567	5799.05	51.72
23-10-2020	6000	6000	5875	6000	3171000	6031.5	5993.5	5523.233	5796.55	51.72
26-10-2020	6000	6000	5900	5925	3190800	6026	5994.75	5526.4	5793.3	48.25
27-10-2020	5900	5900	5750	5850	6700600	6019.5	5993.25	5528.4	5788.05	45.01
02-11-2020	5825	5875	5700	5825	5970400	6011	5992.5	5532.733	5782.925	43.95
03-11-2020	5875	5975	5850	5950	5199600	6002.5	5994.5	5540.267	5776.05	50.26
04-11-2020	5950	5975	5850	5850	3066100	5995	5995	5549.333	5768.925	45.81
05-11-2020	5875	6250	5875	6250	14381100	5997.5	5999.25	5563.133	5763.425	60.77
06-11-2020	6275	6400	6100	6400	11694600	6003.5	6007.5	5577.733	5759.175	64.70
09-11-2020	6450	6475	6175	6400	5461000	6009.5	6015.5	5594.267	5756.175	64.70
10-11-2020	6500	6675	6400	6675	9643200	6018	6024.25	5613.233	5754.3	70.91
11-11-2020	6775	6800	6575	6700	5133000	6027.5	6034.25	5629.833	5751.8	71.40
12-11-2020	6675	6775	6500	6775	8293900	6037	6042.75	5642.267	5749.175	72.88
13-11-2020	6700	6750	6625	6650	4792600	6045	6049.75	5656.067	5745.55	66.68
16-11-2020	6750	6775	6700	6775	5389000	6057.5	6062	5668.3	5743.05	69.48
17-11-2020	6775	6775	6625	6700	4720800	6068.5	6072.25	5681.3	5741.3	65.90
18-11-2020	6625	6700	6500	6525	8530500	6077	6080.5	5692.2	5738.675	58.36
19-11-2020	6525	6525	6400	6400	6243000	6083.5	6088.5	5702.533	5734.925	53.63
20-11-2020	6425	6550	6425	6475	2922500	6089	6096.75	5713.433	5731.425	55.94
23-11-2020	6475	6550	6450	6450	5414900	6098	6105.75	5723.9	5728.55	54.96
24-11-2020	6475	6600	6475	6600	6134900	6118	6116.5	5737.633	5727.425	59.54
25-11-2020	6700	6725	6425	6425	11187000	6128.5	6125.5	5751.333	5726.175	52.79
26-11-2020	6425	6625	6425	6625	4883800	6137	6136	5766.7	5725.8	58.57
27-11-2020	6700	6700	6500	6500	11818400	6146.5	6145.25	5779.1	5725.05	54.11
30-11-2020	6500	6550	6050	6075	35802600	6148	6149.25	5789.933	5724.425	42.32
01-12-2020	6200	6350	6100	6325	10939900	6154	6152.25	5804.5	5724.8	49.32
02-12-2020	6325	6500	6300	6450	14546700	6156	6151.75	5819.233	5723.175	52.42
03-12-2020	6450	6475	6300	6325	8502400	6158.5	6151.5	5834.4	5722.3	49.18
04-12-2020	6325	6425	6300	6375	5541200	6165.5	6151.75	5850.633	5722.3	50.50
07-12-2020	6375	6425	6200	6300	11061100	6169.5	6154.25	5865.233	5722.675	48.46
08-12-2020	6300	6425	6250	6400	9198600	6179.5	6158.25	5879.167	5723.175	51.28
10-12-2020	6400	6450	6300	6300	7458400	6184	6159.75	5893.967	5722.8	48.43
11-12-2020	6325	6350	6250	6275	4131700	6190.5	6159.25	5908.333	5723.425	47.71
14-12-2020	6300	6600	6250	6600	16326900	6207	6163.5	5923.667	5724.05	56.67
15-12-2020	6625	6725	6450	6725	15557300	6228	6169	5939.367	5724.8	59.54
16-12-2020	6775	7100	6650	7000	25621800	6252	6177.75	5955.367	5726.425	65.02
17-12-2020	7025	7100	6675	6850	8973400	6274.5	6186	5972.367	5726.675	60.23
18-12-2020	6850	6875	6600	6600	15912400	6291.5	6192	5987.7	5725.425	53.18
21-12-2020	6650	7100	6650	6975	12791900	6316.5	6202.5	6005.6	5727.425	60.62
22-12-2020	6950	7000	6600	6650	7933200	6331.5	6208	6020.8	5728.425	52.79
23-12-2020	6650	6825	6275	6600	7224400	6343.5	6214	6034.8	5729.55	51.69
28-12-2020	6600	6800	6475	6775	6301400	6360	6220	6049.033	5733.675	55.22
29-12-2020	6800	6850	6525	6600	7087700	6372.5	6224	6062.367	5737.175	51.19
30-12-2020	6600	6625	6325	6525	11367200	6384	6227.25	6073.867	5741.3	49.52
04-01-2021	6525	6550	6300	6475	5616100	6394	6229.75	6083.967	5745.675	48.39
05-01-2021	6475	6575	6375	6475	5835500	6407	6235.25	6095.067	5747.925	48.39
06-01-2021	6500	6675	6300	6425	10127700	6416.5	6237	6105.167	5747.925	47.13
07-01-2021	6475	6525	6375	6425	7026200	6424.5	6239.25	6116.733	5747.55	47.13
08-01-2021	6500	6700	6450	6700	10681000	6438.5	6243.5	6129	5750.05	54.62
11-01-2021	6700	6900	6500	6500	14068500	6449	6246	6138.5	5753.55	49.17
12-01-2021	6500	6575	6400	6400	7443800	6457	6247.25	6146.5	5756.175	46.66
13-01-2021	6475	6500	6350	6425	6952600	6465.5	6248.5	6150.833	5758.8	47.38
14-01-2021	6450	6950	6425	6650	27207900	6480	6253	6156.5	5764.8	53.49
15-01-2021	6700	6750	6500	6625	7225500	6495.5	6257.5	6160.667	5770.175	52.76
18-01-2021	6625	6675	6450	6675	7290000	6512.5	6261.75	6165.833	5777.675	54.11
19-01-2021	6675	6700	6425	6425	8011800	6522	6262.25	6170.333	5785.7	46.88
20-01-2021	6425	6500	6400	6400	7249400	6533	6264	6174.333	5795.25	46.21
21-01-2021	6425	6475	6350	6350	7455400	6535	6266.25	6177.833	5806.1	44.84
22-01-2021	6350	6550	6350	6350	20702100	6534	6268.75	6183	5816.8	44.84
25-01-2021	6450	6450	6150	6350	10594900	6533	6271.25	6188	5828.95	44.84
26-01-2021	6350	6400	6150	6200	11080000	6523.5	6270.75	6190.667	5840.8	40.36
27-01-2021	6200	6225	6000	6125	7389100	6512	6269.75	6193.5	5850.375	38.29
28-01-2021	6075	6125	5800	5800	9385000	6492.5	6264.75	6192.667	5854.825	30.92
29-01-2021	5875	6025	5750	5750	13914000	6474.5	6259.75	6191.333	5860.675	29.97
01-02-2021	5800	6275	5625	6100	13204900	6461	6259.25	6195	5866.475	43.20
02-02-2021	6100	6150	5900	6000	5620200	6447	6257.75	6197.167	5872.725	40.83
03-02-2021	6025	6075	5775	5775	9281500	6432	6254.5	6197.667	5877.15	36.03
04-02-2021	5825	5900	5700	5775	7795600	6419.5	6251.5	6198.833	5881.775	36.03
05-02-2021	5800	5925	5750	5875	6461400	6407.5	6248.25	6200.333	5886.95	39.68
08-02-2021	5925	6000	5875	5900	6065700	6396.5	6247.25	6202.667	5892.05	40.60
09-02-2021	5950	6000	5850	5900	7001400	6382.5	6250.25	6205.167	5898.85	40.60
10-02-2021	5925	5950	5800	5950	2758500	6373	6250.75	6208	5906.75	42.61
11-02-2021	6050	6075	5975	6075	5543000	6362	6249.5	6211.333	5915.525	47.42
15-02-2021	6100	6200	6050	6125	6609800	6354.5	6250.5	6215	5922.95	49.25
16-02-2021	6175	6350	6100	6325	9410000	6359.5	6253.75	6219.333	5932.325	55.87
17-02-2021	6350	6350	6150	6200	6704900	6357	6255.5	6220.5	5942.625	51.36
18-02-2021	6175	6300	6050	6075	7223700	6349.5	6252.75	6217.667	5951.8	47.25
19-02-2021	6075	6225	6075	6200	4668300	6347	6252.75	6216.667	5962.55	51.43
22-02-2021	6200	6250	5925	5950	9974800	6338.5	6252	6214	5972.6	43.93
23-02-2021	5975	6100	5975	6050	5244200	6333.5	6251.5	6214	5982.3	47.25
24-02-2021	6050	6150	6025	6050	4761100	6326.5	6253	6214.333	5991	47.25
25-02-2021	6125	6175	6075	6100	5137700	6322.5	6253.25	6214	6001.1	49.00
26-02-2021	6000	6150	5975	6150	9548500	6320	6255.25	6212.833	6011.25	50.75
01-03-2021	6300	6300	6125	6250	6003300	6313	6260	6213.333	6021	54.16
02-03-2021	6275	6350	6225	6300	6377900	6304.5	6266.25	6214.167	6030.65	55.80
03-03-2021	6325	6400	6200	6375	5210700	6292	6272	6215.833	6039.525	58.22
04-03-2021	6375	6400	6250	6300	5822300	6281	6277.75	6217.667	6049.525	54.98
05-03-2021	6250	6500	6125	6350	13936800	6276	6283.75	6220	6059.775	56.71
08-03-2021	6375	6400	6225	6300	7353300	6262.5	6289.5	6222.5	6069.825	54.45
09-03-2021	6400	6825	6275	6600	29855200	6261.5	6296.5	6225.833	6080.975	63.76
10-03-2021	6600	6925	6550	6850	19268900	6266.5	6305	6231.5	6092.725	69.38
12-03-2021	6925	6925	6725	6775	8364300	6266.5	6313.25	6235.5	6103.4	66.07
15-03-2021	6775	6800	6600	6650	5236300	6267.5	6320	6238.5	6113.65	60.86
16-03-2021	6650	6800	6600	6700	5323300	6271	6327.5	6241.833	6123.15	62.15
17-03-2021	6725	6800	6600	6700	5599800	6275.5	6334.75	6245	6131.85	62.15
18-03-2021	6700	6800	6700	6750	8356100	6281	6344	6250.5	6141.55	63.54
19-03-2021	6725	7000	6700	6950	21133200	6291.5	6354	6255.167	6151.75	68.51
22-03-2021	6950	6950	6800	6850	5560500	6300	6362.25	6259.5	6162.55	63.82
23-03-2021	6775	6900	6775	6775	4511500	6301.5	6370	6262.833	6172.125	60.48
24-03-2021	6750	6875	6650	6775	6966500	6307	6378	6266.333	6180.625	60.48
25-03-2021	6775	6925	6725	6850	8103200	6316	6386.5	6270.167	6188.875	62.74
26-03-2021	6925	6925	6800	6875	7849100	6325	6395.25	6274	6194.375	63.49
29-03-2021	6900	7300	6875	7175	18683300	6335.5	6407.75	6280.5	6201.25	71.04
30-03-2021	7100	7375	6975	7250	12779500	6348	6421.75	6287.667	6207.5	72.56
31-03-2021	7250	7250	6850	7000	11095400	6354.5	6433.5	6292.667	6213	61.02
01-04-2021	6900	7050	6875	6975	7647100	6365.5	6443.75	6296.667	6219.125	59.99
05-04-2021	7150	7200	7000	7100	7451700	6379.5	6456.25	6302.5	6225.625	63.32
06-04-2021	7150	7175	7000	7050	3513200	6393.5	6464.25	6308.667	6231.75	61.13
07-04-2021	7050	7175	6925	7150	6235500	6409.5	6471.75	6315.667	6239.625	63.82
08-04-2021	7200	7300	7025	7075	5069700	6424	6478.5	6322.167	6247	60.44
09-04-2021	7075	7125	6875	6925	5767000	6438.5	6481	6326.667	6252.625	54.25
12-04-2021	6950	7125	6950	7000	7317100	6456	6484	6331.833	6259.125	56.64
13-04-2021	7000	7075	6950	7000	6945900	6480	6486.25	6336.5	6264.5	56.64
14-04-2021	7000	7225	7000	7150	3046700	6508	6491.25	6342.5	6270.5	61.33
15-04-2021	7150	7850	7150	7750	20806700	6541	6501	6353.167	6281.5	73.62
16-04-2021	7750	7775	7450	7725	8167200	6575.5	6511.25	6363.667	6291.75	72.59
19-04-2021	7725	7750	7500	7575	2565800	6611.5	6521.75	6373.5	6301.125	66.54
20-04-2021	7500	7750	7500	7625	3890500	6648.5	6534	6383.833	6311.25	67.51
21-04-2021	7600	7700	7475	7525	4015700	6681.5	6544.5	6392.667	6320.625	63.54
22-04-2021	7525	7625	7375	7475	5487500	6713	6554.75	6402.5	6330.25	61.59
23-04-2021	7525	7775	7450	7575	6556900	6746.5	6564.5	6415.667	6340.5	63.97
26-04-2021	7600	7625	7200	7350	8344300	6774.5	6573.75	6425.333	6349.625	55.61
27-04-2021	7325	7325	6850	6850	11171200	6790	6576	6429.667	6356	42.36
28-04-2021	6850	7050	6775	7050	8698700	6808.5	6581.5	6436.5	6363.375	47.72
29-04-2021	7100	7100	6850	6900	3868000	6820	6589.75	6442.5	6369.5	44.39
30-04-2021	7150	7200	6900	7050	8700400	6837	6597	6449.333	6374.625	48.28
03-05-2021	7000	7100	6750	7000	6338900	6855.5	6602.5	6453.667	6377.125	47.10
04-05-2021	6975	7050	6800	6825	2899200	6868	6607.5	6457.833	6379.5	43.11
05-05-2021	6875	7025	6700	6750	7111500	6884	6611.25	6462.667	6381.5	41.49
06-05-2021	6750	6925	6525	6625	9094200	6895.5	6614.5	6466.167	6384.375	38.87
07-05-2021	6700	6700	6525	6600	4261500	6906.5	6616.5	6470.833	6387.375	38.35
10-05-2021	6600	6725	6550	6600	4132000	6916.5	6619.5	6474.333	6389.625	38.35
11-05-2021	6600	6675	6550	6675	2814100	6927	6623.5	6479.167	6391.375	41.10
17-05-2021	6750	6750	6400	6400	5741700	6930	6621.5	6483.333	6392.5	34.94
18-05-2021	6325	6500	6300	6500	5866700	6934	6619.25	6488.833	6394.125	38.55
19-05-2021	6475	6500	6125	6300	4613800	6932.5	6612.25	6492.167	6395	34.44
20-05-2021	6250	6500	6225	6500	4667500	6936.5	6608.75	6497.333	6397.375	41.19
21-05-2021	6500	6500	6200	6300	3721400	6935.5	6605.75	6501	6398.875	37.08
24-05-2021	6225	6300	6200	6225	2214700	6934	6598.25	6504.333	6400.375	35.64
25-05-2021	6250	6300	6025	6100	6994000	6924	6592.75	6505.667	6400.375	33.32
27-05-2021	6150	6700	6125	6550	24246400	6918	6592.25	6509.333	6403.125	46.75
28-05-2021	6750	6775	6550	6700	7865700	6916.5	6591.5	6514.333	6405.75	50.34
31-05-2021	6650	6750	6525	6750	3798300	6918.5	6593	6519.5	6408.5	51.52
02-06-2021	6750	6900	6650	6825	6034100	6921	6596	6525.333	6411.625	53.30
03-06-2021	6825	7200	6675	7200	7378200	6931	6603.25	6533.5	6416.5	61.02
04-06-2021	7175	7175	6950	7050	7903500	6937	6609	6541.667	6422.125	56.96
07-06-2021	7050	7100	6950	7100	3809000	6940	6615.75	6549.333	6426.375	57.97
08-06-2021	7100	7275	7000	7200	6623900	6947	6623.5	6557.167	6431.375	59.97
09-06-2021	7200	7350	7025	7300	5108500	6957.5	6629.5	6565.833	6436.5	61.93
10-06-2021	7300	7325	7000	7000	4347400	6962	6634.5	6572.667	6440.25	53.48
11-06-2021	7000	7075	6775	6900	5290100	6963	6639.5	6578.667	6443.375	50.98
14-06-2021	6900	6950	6525	6575	6757100	6957	6641	6582.5	6444.75	43.81
15-06-2021	6575	6700	6500	6675	6821800	6947	6641.25	6587.5	6447.125	46.31
16-06-2021	6650	6675	6400	6425	6974800	6930.5	6639.25	6591.333	6448.375	41.36
17-06-2021	6400	6500	6350	6400	3468000	6918.5	6636.5	6595.167	6449.125	40.89
18-06-2021	6400	6500	6175	6375	19036400	6906.5	6636	6598	6449.125	40.39
21-06-2021	6050	6500	6050	6325	6501800	6891	6635.25	6601.167	6449.625	39.36
22-06-2021	6350	6450	6225	6225	5479500	6874.5	6634	6601	6450.125	37.32
23-06-2021	6250	6400	6250	6300	3801700	6857.5	6633.5	6600.333	6451.125	39.84
24-06-2021	6300	6375	6125	6150	3798800	6839	6631.5	6598.667	6451.375	36.66
25-06-2021	6200	6225	6050	6100	5020900	6822.5	6630.5	6594.833	6450.625	35.64
28-06-2021	6200	6225	6025	6025	4507000	6803	6629.5	6590.333	6449.625	34.11
29-06-2021	6075	6350	6050	6300	5774500	6789	6634.5	6587.167	6449.625	43.68
30-06-2021	6325	6375	6075	6250	7145900	6771	6639.5	6584.5	6449.625	42.47
01-07-2021	6300	6350	6200	6300	3881400	6742	6641.5	6581.333	6450.375	44.14
02-07-2021	6400	6500	6350	6425	5381700	6716	6645.75	6579.5	6451.75	48.17
05-07-2021	6500	6500	6300	6400	5424000	6692.5	6652	6578.667	6453.25	47.44
06-07-2021	6450	6625	6400	6625	4176300	6672.5	6660.5	6580.167	6456	54.23
07-07-2021	6675	6700	6450	6700	3734800	6656	6668.75	6581.667	6458.5	56.26
08-07-2021	6700	6700	6350	6400	8363600	6634.5	6673.75	6581.333	6460.5	47.24
09-07-2021	6375	6375	6200	6325	6411000	6609.5	6678	6579.5	6464.125	45.28
12-07-2021	6375	6575	6375	6575	4063300	6594	6684.25	6580.5	6467.5	52.36
13-07-2021	6600	6600	6400	6400	4178700	6585	6687.5	6579	6468.5	47.71
14-07-2021	6400	6475	6225	6400	3589000	6572	6690.25	6578.333	6470.375	47.71
15-07-2021	6300	6450	6300	6400	2272800	6562	6691	6580.5	6472.375	47.71
16-07-2021	6450	6450	6350	6400	3678200	6549	6693	6581	6474.25	47.71
19-07-2021	6425	6625	6425	6450	4247000	6538	6696.75	6581	6474.75	49.44
21-07-2021	6525	6550	6325	6450	4309100	6530.5	6699.25	6581.833	6476	49.44
22-07-2021	6450	6500	6350	6450	5697600	6524.5	6704.25	6582.333	6478.125	49.44
23-07-2021	6450	6450	6150	6225	9253900	6516.5	6706	6581.833	6478.75	41.70
26-07-2021	6250	6350	6225	6300	4023300	6510.5	6708.5	6581.167	6480.75	44.80
27-07-2021	6325	6350	6225	6250	3102100	6503.5	6710	6580.833	6481.625	43.15
28-07-2021	6250	6400	6250	6325	3784200	6496.5	6711.75	6581.167	6483.5	46.34
29-07-2021	6350	6425	6325	6375	5097800	6496	6713	6579.667	6486.5	48.42
30-07-2021	6425	6475	6125	6125	5840500	6488.5	6711.25	6575.667	6488.75	40.06
02-08-2021	6175	6425	6175	6425	4900700	6491	6711.75	6571.833	6491.875	50.99
03-08-2021	6425	6450	6250	6300	5521100	6487	6711.75	6568.167	6494.75	47.14
04-08-2021	6225	6400	6225	6400	2267000	6489	6712.25	6566.833	6498	50.37
05-08-2021	6375	6400	6225	6250	4170400	6489.5	6711.75	6562	6500.625	45.84
06-08-2021	6300	6300	6150	6200	3648600	6491.5	6707.75	6559	6502.125	44.41
09-08-2021	6200	6225	6125	6175	1573800	6484	6701	6556.167	6503	43.67
10-08-2021	6200	6200	6050	6125	2608900	6472.5	6694.5	6551.833	6503.875	42.17
12-08-2021	6125	6200	6100	6125	3105300	6460	6689.25	6548.667	6504.625	42.17
13-08-2021	6100	6300	6100	6300	5361400	6449.5	6685.25	6547.167	6506.375	49.26
16-08-2021	6300	6325	6200	6325	3470100	6432	6681.5	6546.167	6508.125	50.20
18-08-2021	6325	6500	6275	6450	7814700	6420	6678.5	6546	6511.25	54.72
19-08-2021	6450	6700	6450	6500	13761900	6408	6674	6546.5	6514	56.42
20-08-2021	6500	6575	6425	6500	2850400	6394	6670.5	6547	6516.375	56.42
23-08-2021	6550	6650	6550	6575	5114800	6379.5	6668.5	6546.167	6519.25	59.09
24-08-2021	6575	6650	6425	6600	6225000	6371.5	6666.75	6546.833	6522.375	59.97
25-08-2021	6650	6650	6450	6600	4143200	6365.5	6664.25	6548.167	6525.375	59.97
26-08-2021	6625	6625	6425	6575	3052900	6365.5	6661.25	6549.167	6528.25	58.51
27-08-2021	6500	6550	6425	6525	2259600	6362.5	6654.75	6548.333	6531.25	55.59
30-08-2021	6550	6600	6525	6600	4081400	6366	6648.25	6548.167	6535	58.90
31-08-2021	6600	6600	6350	6400	12529200	6366	6642.25	6546.333	6537.875	48.51
01-09-2021	6400	6450	6300	6325	2821900	6365	6635.75	6545.667	6539.75	45.28
02-09-2021	6325	6400	6250	6400	3645900	6366.5	6628.75	6545.667	6542.5	48.94
03-09-2021	6400	6450	6325	6425	4096000	6370.5	6622.5	6546.167	6543.375	50.14
06-09-2021	6425	6425	6325	6325	2554800	6371	6614.25	6546	6543	45.54
07-09-2021	6325	6400	6250	6275	4696200	6373.5	6606.25	6545.5	6542.375	43.40
08-09-2021	6275	6275	6100	6225	11592900	6376	6599.25	6545.667	6540.125	41.30
09-09-2021	6225	6600	6150	6600	14447600	6387.5	6595.25	6548.833	6539.625	57.76
10-09-2021	6600	6700	6450	6675	5451100	6395	6592	6554.667	6539.125	60.16
13-09-2021	6650	6650	6450	6600	3497500	6402	6586.5	6560.333	6538.875	56.69
14-09-2021	6600	6750	6575	6600	4192400	6408	6575	6563.667	6538	56.69
15-09-2021	6600	6700	6500	6600	4378900	6411.5	6563.75	6567.667	6537.5	56.69
16-09-2021	6600	6650	6450	6550	4216600	6414.5	6553.5	6572.833	6537.625	54.09
17-09-2021	6500	6750	6450	6750	9478500	6417	6544.75	6579.333	6539.375	61.67
20-09-2021	6750	6750	6350	6375	5461300	6410.5	6533.25	6582.667	6538.875	46.25
21-09-2021	6375	6500	6300	6500	3866600	6412.5	6523.5	6586.667	6539.125	50.68
22-09-2021	6525	6600	6400	6550	4342400	6417	6513.25	6591	6538.875	52.37
23-09-2021	6575	6600	6500	6525	1977300	6416	6505	6594.833	6539.375	51.42
24-09-2021	6500	6600	6400	6600	3600600	6420	6502.5	6598.333	6539.25	54.10
27-09-2021	6600	6600	6375	6525	4698700	6422.5	6497.25	6601	6539.375	51.06
28-09-2021	6500	6500	6325	6400	3266400	6422.5	6492.25	6601.5	6541	46.38
29-09-2021	6325	6450	6275	6400	3455100	6422.5	6485.75	6602.833	6541.375	46.38
30-09-2021	6400	6450	6325	6425	4317700	6422	6480	6605.167	6541.25	47.50
01-10-2021	6400	6400	6200	6250	7442900	6418	6474.25	6605.5	6540.875	41.06
04-10-2021	6250	6350	6250	6325	7560900	6415.5	6470	6608	6540.625	44.53
05-10-2021	6300	6325	6150	6150	10264600	6414	6465.25	6608.667	6539.875	38.79
06-10-2021	6200	6350	6175	6250	10101200	6413	6461.75	6610	6539.125	43.29
07-10-2021	6300	6450	6200	6225	13945900	6412.5	6458	6610.833	6538.75	42.45
08-10-2021	6300	6350	6225	6300	7922100	6412	6454.25	6611.833	6538.875	45.84
11-10-2021	6300	6325	6250	6300	4604000	6410.5	6453.25	6612.167	6537.375	45.84
12-10-2021	6300	6450	6300	6425	11437100	6416.5	6452.5	6613	6535.875	51.39
13-10-2021	6450	6475	6350	6425	6014700	6416.5	6453.75	6613.333	6533	51.39
14-10-2021	6450	6525	6350	6400	8468400	6418.5	6452.75	6614	6530.75	50.20
15-10-2021	6475	6500	6275	6350	8058900	6417.5	6453.25	6614	6529.5	47.81
18-10-2021	6350	6450	6300	6350	9070400	6419.5	6454.5	6614.333	6526.375	47.81
19-10-2021	6400	6425	6325	6425	6136700	6424	6457.75	6613.167	6525.25	51.80
21-10-2021	6450	6550	6375	6500	12349600	6430.5	6457.25	6610.833	6524.75	55.46
22-10-2021	6475	6475	6300	6350	7663200	6435	6453.75	6608	6522.625	47.66
25-10-2021	6350	6375	6225	6225	8563400	6437	6448.5	6605.167	6520.75	42.31
26-10-2021	6275	6300	6225	6275	5456500	6436.5	6443	6602.333	6519.5	44.97
27-10-2021	6325	6375	6275	6375	8036500	6437.5	6434.75	6600.167	6519	49.94
28-10-2021	6375	6375	6175	6200	9596900	6432.5	6426.25	6596.5	6517.625	42.68
29-10-2021	6250	6250	6150	6200	8898100	6426.5	6417.25	6591.5	6516.5	42.68
01-11-2021	6200	6275	6200	6200	5710400	6420.5	6407.25	6587.167	6515.375	42.68
02-11-2021	6200	6250	6100	6125	9746700	6411.5	6395.5	6582.833	6512.5	39.59
03-11-2021	6125	6200	6075	6175	6542900	6403	6387.25	6578.833	6510.875	42.57
04-11-2021	6200	6225	6150	6175	2945400	6394.5	6380	6574.333	6509.75	42.57
05-11-2021	6200	6225	6100	6225	5442400	6387.5	6376.5	6570	6508.75	45.68
08-11-2021	6225	6250	6150	6175	4727300	6380.5	6371.5	6563.333	6506.375	43.16
09-11-2021	6200	6225	6150	6150	3915100	6371.5	6368.75	6556	6504	41.92
10-11-2021	6150	6175	6075	6100	9942500	6365.5	6365.75	6550	6501.125	39.48
11-11-2021	6150	6150	6075	6100	3805300	6361	6363	6544.167	6499.5	39.48
12-11-2021	6075	6125	6025	6050	8012300	6354	6360.25	6537.167	6497.75	36.97
15-11-2021	6050	6050	5800	5825	17155700	6342	6356.25	6529	6495.125	28.28
16-11-2021	5850	6050	5825	6025	13367100	6336	6353.5	6521.5	6493.5	41.46
17-11-2021	6050	6050	5875	6000	8047900	6330.5	6352	6514.333	6491.75	40.45
18-11-2021	5975	5975	5825	5850	10295500	6323	6349.5	6507.167	6490	35.00
19-11-2021	5900	6000	5875	5950	8037100	6310	6348.75	6500.167	6489.125	40.74
22-11-2021	5950	6000	5900	5925	5378300	6295	6345	6493	6489.75	39.79
23-11-2021	5925	5975	5900	5900	3511500	6281	6341.5	6484.667	6490.5	38.82
24-11-2021	5950	6050	5900	6000	6709300	6269	6338.5	6473	6490	44.64
25-11-2021	6000	6025	5925	5925	2954400	6255.5	6333.5	6461	6489.625	41.45
26-11-2021	5925	5950	5775	5825	7930400	6241	6327.75	6449.333	6489.875	37.60
29-11-2021	5825	5825	5700	5700	6710900	6220	6318.5	6436.5	6489.5	33.42
30-11-2021	5725	6075	5725	6075	24799500	6214	6312.25	6426.833	6490.5	51.02
01-12-2021	6050	6050	5850	5925	5737500	6202.5	6307.5	6416.5	6490.625	45.80
02-12-2021	5925	6100	5875	6100	10348100	6193.5	6305.25	6406.667	6491.625	51.97
03-12-2021	6100	6100	5950	5975	5878100	6182.5	6299.25	6397.5	6491.75	47.79
06-12-2021	6000	6050	5850	5925	8313400	6169	6294.5	6391.333	6491	46.19
07-12-2021	5925	5950	5825	5825	4934800	6155	6288.75	6383.167	6489.5	43.08
08-12-2021	5850	5925	5800	5800	8302600	6143	6282.75	6375.833	6486.875	42.31
09-12-2021	5800	5925	5800	5925	3733500	6133.5	6278	6368.333	6485.5	47.36
10-12-2021	5925	6050	5875	6050	6537300	6126	6274	6362	6485.375	51.89
13-12-2021	6050	6050	5900	5900	3709400	6119	6268.5	6355.833	6483.875	46.69
14-12-2021	5950	6000	5900	5900	4151500	6110.5	6263	6350.167	6483.625	46.69
15-12-2021	5900	6025	5900	5975	3963200	6107	6260.5	6345.833	6483.25	49.62
16-12-2021	5975	6000	5875	5950	5262600	6101	6257	6341.5	6482.75	48.66
17-12-2021	5900	5950	5825	5875	7341500	6094	6253.25	6336.667	6481.625	45.80
20-12-2021	5875	5950	5850	5875	3594800	6085.5	6248.75	6331.333	6480.25	45.80
21-12-2021	5875	5950	5850	5900	2289200	6077.5	6244	6328	6478.5	47.00
22-12-2021	5900	5950	5750	5750	4689100	6064	6240.25	6323	6475.75	41.11
23-12-2021	5750	5850	5750	5850	2289200	6052.5	6234.5	6320	6473.125	45.97
24-12-2021	5850	5900	5800	5850	1062000	6041.5	6230	6315.667	6470.875	45.97
27-12-2021	5850	5950	5850	5900	3546100	6032.5	6225	6313	6468.625	48.44
28-12-2021	5950	6025	5925	6000	3773600	6025.5	6222.5	6311.5	6467.125	53.07
29-12-2021	6050	6075	5950	5975	2213600	6016.5	6220.25	6310.667	6464	51.82
30-12-2021	5975	6000	5900	5950	2557000	6005.5	6218	6306.667	6459.5	50.53
03-01-2022	5950	6050	5950	5950	2671900	5997.5	6216.25	6301.667	6455.375	50.53
04-01-2022	5975	6075	5975	6000	3986200	5993	6215	6296.667	6452.125	53.22
05-01-2022	6000	6100	5975	6025	3209900	5988	6212.25	6291.333	6448.75	54.55
06-01-2022	6025	6100	5950	6100	6556800	5982.5	6210	6284	6445.75	58.37
07-01-2022	6100	6200	6075	6150	9288200	5981.5	6207	6278	6442.75	60.74
10-01-2022	6175	6200	6075	6075	3864700	5979	6202.75	6271.167	6438.375	55.62
11-01-2022	6075	6175	6050	6075	4485500	5976.5	6198.5	6263.667	6434.5	55.62
12-01-2022	6125	6150	6075	6150	5019100	5977	6194.25	6256	6431.375	59.57
13-01-2022	6150	6175	6075	6150	4794000	5976.5	6189.75	6250.333	6428.25	59.57
14-01-2022	6150	6200	6075	6175	5102900	5976.5	6185.5	6245.5	6424.875	60.92
17-01-2022	6175	6175	6075	6150	2334800	5975	6181.25	6242.667	6421.25	58.81
18-01-2022	6150	6200	6125	6200	7963600	5975.5	6178	6239.5	6416.375	61.67
19-01-2022	6200	6425	6150	6400	13145600	5980.5	6176	6239.333	6412.125	70.48
20-01-2022	6400	6400	6275	6400	6124900	5986.5	6176	6239.333	6409.125	70.48
21-01-2022	6400	6525	6300	6525	13641800	5995	6178	6240.333	6406.875	74.70
24-01-2022	6525	6525	6425	6525	3945100	6004.5	6179.25	6241.667	6404	74.70
25-01-2022	6525	6525	6300	6500	6924200	6018	6180	6243.5	6401.25	72.30
26-01-2022	6500	6500	6400	6500	2805700	6027.5	6181.75	6244.833	6398	72.30
27-01-2022	6475	6475	6400	6425	2639600	6036	6183.25	6246.667	6394.75	65.04
28-01-2022	6425	6475	6400	6475	2348500	6048.5	6185.75	6249.167	6392.5	67.39
31-01-2022	6475	6475	6250	6300	2353700	6055.5	6182.75	6251	6389	53.77
02-02-2022	6200	6250	6075	6125	5802700	6059.5	6177.25	6249.833	6384.625	44.16
03-02-2022	6125	6125	5950	5975	6459000	6061	6171	6248	6378.75	37.90
04-02-2022	6000	6075	5950	5975	3724200	6060.5	6164.75	6245.833	6369.875	37.90
07-02-2022	6000	6075	5975	6075	5111200	6063.5	6159.5	6243.5	6361.625	44.03
08-02-2022	6100	6125	5900	5900	6946000	6065	6153	6240.167	6353.25	37.13
09-02-2022	5925	5975	5850	5875	9900500	6068.5	6144.25	6235.167	6344.5	36.25
10-02-2022	5875	5950	5850	5850	5168400	6064	6139	6229.5	6336.125	35.35
11-02-2022	5850	5900	5775	5850	8102400	6062.5	6132.5	6225.833	6328	35.35
14-02-2022	5850	5850	5750	5800	6525600	6056.5	6125	6222.333	6319.125	33.43
15-02-2022	5800	5875	5800	5850	6722400	6054	6118.25	6217.5	6311.625	37.11
16-02-2022	5900	5900	5800	5800	5431700	6051.5	6110.25	6213.5	6306.375	35.03
17-02-2022	5800	5850	5775	5775	3536000	6050.5	6102.75	6209.333	6300	34.00
18-02-2022	5775	5850	5750	5825	5351500	6051	6097	6205.5	6294.625	37.92
21-02-2022	5800	5850	5750	5750	7204900	6047.5	6090.5	6201.167	6288.125	34.60
22-02-2022	5775	6000	5750	6000	12436300	6046.5	6086.25	6198.167	6283.125	50.25
23-02-2022	5950	6000	5875	6000	9878700	6048.5	6083.75	6195.167	6279	50.25
24-02-2022	6000	6000	5750	5825	10848900	6047	6078.75	6191	6274.375	42.08
25-02-2022	5825	5975	5800	5800	13852700	6043.5	6075.25	6188.167	6270.25	41.05
01-03-2022	5800	5850	5650	5725	15520700	6039	6070	6184.333	6265.875	38.05
02-03-2022	5725	5900	5700	5700	14308300	6035.5	6064.75	6180.667	6261.375	37.07
04-03-2022	5700	5800	5675	5700	6784300	6032	6058.75	6176.5	6256.5	37.07
07-03-2022	5750	5775	5500	5500	11261900	6024	6050.75	6170.667	6252	29.97
08-03-2022	5500	5575	5350	5400	11806800	6017	6040.5	6165.833	6246.5	27.16
09-03-2022	5425	5600	5425	5525	10170700	6010.5	6031.5	6159.833	6242.625	35.31
10-03-2022	5625	5725	5575	5725	7063500	6008	6024.75	6156	6238.75	45.77
11-03-2022	5725	5775	5650	5775	4679500	6005.5	6019	6151.833	6236.125	48.03
14-03-2022	5800	5850	5750	5850	6238400	6002.5	6014	6149.167	6234.25	51.31
15-03-2022	5875	5875	5625	5650	9240300	5996	6006.25	6145.5	6232	43.44
16-03-2022	5700	5825	5675	5800	5125700	5993	5999.25	6143	6228.25	49.67
17-03-2022	5825	5850	5675	5725	5978100	5988.5	5993	6140.333	6223.375	46.89
18-03-2022	5775	5800	5700	5775	4961800	5984	5988.5	6138	6218.5	48.94
21-03-2022	5875	5875	5700	5700	4749000	5977.5	5982.75	6134	6212.875	46.07
22-03-2022	5750	5775	5700	5700	3963400	5969.5	5976	6129.833	6205.375	46.07
23-03-2022	5775	5800	5650	5725	5681100	5961	5971.25	6125	6198.75	47.26
24-03-2022	5650	5750	5650	5675	4062700	5953	5966	6119.5	6191.625	45.10
25-03-2022	5750	5750	5550	5600	13084600	5943.5	5960	6113.5	6183.625	42.00
28-03-2022	5650	5725	5575	5675	7094200	5934	5955.5	6107.5	6175.5	46.00
29-03-2022	5725	5750	5625	5625	5021700	5923.5	5950	6101	6168.625	43.83
30-03-2022	5650	5675	5600	5650	6928000	5913	5944.75	6094.667	6162.375	45.22
31-03-2022	5700	5750	5600	5625	9014700	5902.5	5938.75	6088.333	6157.625	44.05
01-04-2022	5650	5650	5600	5625	4136100	5891	5933.25	6082.333	6152.375	44.05
04-04-2022	5675	5725	5625	5675	6446300	5876.5	5928.5	6076.167	6148.625	47.23
05-04-2022	5725	5750	5650	5675	6126100	5862	5924.25	6071.333	6145	47.23
06-04-2022	5625	5700	5525	5550	11314300	5842.5	5918.75	6066.167	6140.875	40.55
07-04-2022	5575	5625	5525	5575	4301400	5823.5	5914	6060.667	6137.125	42.31
08-04-2022	5550	5575	5500	5500	7025900	5803.5	5910.75	6054.5	6133.5	38.62
11-04-2022	5525	5550	5275	5300	14942100	5779.5	5903.5	6047.667	6128.5	30.88
12-04-2022	5400	5425	5200	5225	9294100	5755.5	5895.75	6040.667	6123.875	28.57
13-04-2022	5325	5325	5175	5200	9642700	5730	5889.25	6033.833	6119.375	27.83
14-04-2022	5225	5225	5000	5025	17461600	5704.5	5880	6023.333	6114.375	23.24
18-04-2022	4990	5100	4980	5025	9353700	5682.5	5871	6012.333	6108	23.24
19-04-2022	5050	5175	5025	5150	8640500	5666	5863.5	6002.667	6102.5	32.46
20-04-2022	5150	5200	5025	5050	8643300	5647.5	5854	5992.333	6096.25	29.42
21-04-2022	5050	5100	4990	5025	7817700	5626.5	5845	5981.833	6089.25	28.69
22-04-2022	5000	5075	4890	4930	10525700	5607.1	5836.05	5971.033	6081.9	26.07
25-04-2022	5000	5025	4910	4920	6125700	5588	5828.25	5958.833	6073.375	25.80
26-04-2022	4920	5050	4910	4980	9419900	5570.6	5817.3	5949.533	6064.775	30.42
27-04-2022	5050	5075	4980	5050	9559900	5554.6	5808.55	5939.867	6058.025	35.46
28-04-2022	5100	5250	5050	5225	14773400	5543.1	5799.8	5931.033	6052.525	46.00
09-05-2022	5150	5175	4910	4910	12373800	5524.3	5789.15	5920.267	6044.2	34.94
10-05-2022	4910	5150	4800	5100	12826700	5510.3	5780.9	5910.267	6037.7	43.73
11-05-2022	5075	5150	5075	5125	8170200	5497.3	5773.9	5900.933	6031.325	44.79
12-05-2022	5075	5125	4840	4840	8687300	5477.6	5764.3	5890.533	6023.525	36.39
13-05-2022	4850	5150	4850	5100	10872700	5464.6	5756.05	5881.867	6017.025	46.28
17-05-2022	5100	5125	4920	4950	7502600	5443.6	5745.05	5872.033	6009.525	42.21
18-05-2022	4950	4980	4920	4960	4362200	5422.8	5735.65	5863.433	6002.075	42.57
19-05-2022	4940	4970	4880	4940	4331500	5405.1	5726.05	5854.2	5994.525	42.00
20-05-2022	4970	5150	4950	5125	5880300	5391.6	5717.55	5847.367	5989.025	48.81
23-05-2022	5150	5175	4920	4940	8085600	5375.9	5707.45	5838.633	5982.225	43.33
24-05-2022	5050	5050	4930	4950	6760100	5360.9	5698.2	5830.133	5975.725	43.70
25-05-2022	4990	5000	4860	4890	8646800	5344.7	5688.35	5820.733	5968.55	41.94
27-05-2022	4890	4950	4890	4910	9684200	5332.9	5678.45	5811.467	5961.225	42.77
30-05-2022	4940	5100	4940	5100	14208100	5326.9	5671.95	5802.633	5956.1	50.05
31-05-2022	5175	5375	5075	5375	23639800	5323.9	5667.2	5795.633	5950.85	58.31
02-06-2022	5400	5425	5225	5325	10773900	5315.9	5661.95	5788.467	5945.975	56.48
03-06-2022	5300	5350	5200	5300	9458100	5306.4	5655.95	5781.467	5940.475	55.55
06-06-2022	5275	5375	5225	5225	8142600	5293.9	5648.2	5773.967	5935.35	52.72
07-06-2022	5350	5350	5200	5225	10159700	5285.4	5640.7	5765.967	5930.475	52.72
08-06-2022	5200	5225	5100	5150	13555400	5272.4	5632.7	5756.967	5925.35	49.77
09-06-2022	5175	5200	4970	4970	11069500	5257.3	5622.9	5747.767	5919.575	43.50
10-06-2022	4940	5050	4930	5000	5007200	5241.8	5612.9	5739.6	5913.95	44.75
13-06-2022	5000	5025	4910	5025	5045600	5228.3	5602.9	5731.267	5907.575	45.83
14-06-2022	5000	5050	4960	5050	3668600	5215.3	5592.4	5722.433	5901.2	46.94
15-06-2022	5075	5100	4970	5075	4238400	5202.3	5581.65	5714.933	5894.325	48.09
16-06-2022	5100	5175	5050	5150	8225700	5191.8	5572.4	5707.933	5887.575	51.48
17-06-2022	5125	5200	5050	5175	5062300	5183.3	5563.4	5701.1	5880.95	52.59
20-06-2022	5025	5200	4980	5175	6943000	5173.3	5553.65	5694.767	5873.95	52.59
21-06-2022	5225	5350	5200	5325	12383100	5167.3	5545.4	5689.1	5867.575	59.11
22-06-2022	5325	5525	5300	5500	23539900	5164.3	5538.65	5684.6	5862.075	65.13
23-06-2022	5500	5700	5450	5650	21419000	5164.8	5533.65	5680.767	5857.45	69.31
24-06-2022	5675	5800	5625	5750	21235400	5167.3	5529.15	5677.933	5853.575	71.74
27-06-2022	5750	5900	5650	5900	12504400	5171.8	5524.15	5676.267	5850.075	74.94
28-06-2022	5900	5925	5700	5800	7201200	5174.3	5518.15	5674.267	5847.075	69.30
29-06-2022	5800	6000	5800	5975	12294200	5182.8	5512.65	5673.433	5845.325	73.11
30-06-2022	5925	5950	5725	5825	7170900	5187.8	5505.65	5671.933	5842.45	65.59
01-07-2022	6000	6000	5600	5700	10350100	5191.8	5497.65	5671.1	5838.825	60.05
04-07-2022	5900	5900	5600	5675	10070700	5199.3	5489.4	5668.767	5835.575	58.98
05-07-2022	5750	5775	5600	5625	6553700	5207.3	5481.4	5666.267	5832.325	56.79
06-07-2022	5525	5650	5450	5625	6739300	5215.8	5472.9	5664.767	5829.325	56.79
07-07-2022	5725	5725	5625	5650	4062000	5228.3	5466.4	5662.767	5824.575	57.70
08-07-2022	5650	5725	5650	5675	2066200	5241.3	5461.9	5661.1	5819.575	58.64
11-07-2022	5725	5725	5600	5650	1482400	5251.3	5458.65	5659.433	5814.825	57.27
12-07-2022	5675	5700	5525	5675	3102400	5263.8	5455.65	5657.267	5810.2	58.32
13-07-2022	5625	5700	5600	5625	2422300	5275.8	5451.15	5655.267	5805.325	55.39
14-07-2022	5650	5875	5625	5850	7472100	5294.2	5450.65	5655.433	5801.825	64.11
15-07-2022	5775	5875	5625	5675	7161700	5309.3	5448.65	5655.267	5796.45	55.09
18-07-2022	5625	5650	5500	5650	2659700	5322.7	5446.65	5652.433	5792.825	53.93
19-07-2022	5750	5800	5625	5775	3758800	5337.2	5445.9	5651.433	5789.2	58.64
20-07-2022	5800	5950	5800	5950	9862500	5351.7	5447.4	5650.433	5786.2	64.17
21-07-2022	5900	6000	5800	6000	7316900	5373.5	5448.9	5650.6	5783.575	65.59
22-07-2022	6000	6050	5925	5950	3083200	5390.5	5450.4	5650.767	5780.325	62.91
25-07-2022	5925	6000	5825	5950	2591500	5407	5452.15	5651.6	5777.45	62.91
26-07-2022	5975	5975	5850	5850	2261900	5427.2	5452.4	5651.933	5774.7	57.47
27-07-2022	5850	5925	5800	5900	1847500	5443.2	5453.9	5651.767	5772.2	59.36
28-07-2022	5900	5925	5800	5850	5164500	5461.2	5452.4	5650.433	5769.325	56.65
29-07-2022	5750	5800	5600	5650	9585500	5475	5448.9	5648.767	5766.325	47.33
01-08-2022	5600	5825	5600	5775	5541200	5491.7	5448.4	5647.933	5763.575	52.58
02-08-2022	5875	5900	5750	5850	2694900	5506.2	5448.9	5647.1	5762.075	55.45
03-08-2022	5900	5900	5650	5800	5496200	5523.4	5449.65	5646.1	5759.825	53.14
04-08-2022	5825	5825	5725	5725	5733100	5538.9	5449.9	5645.1	5757.325	49.79
05-08-2022	5800	5825	5725	5725	4459900	5555.6	5450.15	5644.1	5754.45	49.79
08-08-2022	5750	5850	5700	5800	2819900	5573.4	5453.15	5643.433	5751.95	53.21
09-08-2022	5850	5925	5750	5775	8654400	5586.9	5456.9	5643.6	5748.7	51.94
10-08-2022	5725	5750	5675	5725	3641000	5593.9	5458.9	5642.767	5745.2	49.40
11-08-2022	5800	5800	5675	5725	6105600	5601.9	5458.9	5641.933	5741.825	49.40
12-08-2022	5650	5700	5600	5650	7298000	5608.9	5457.65	5640.267	5738.325	45.53
15-08-2022	5675	5700	5550	5575	5482800	5615.9	5454.9	5637.433	5734.45	41.98
16-08-2022	5600	5675	5575	5650	2987600	5624.4	5454.9	5635.267	5730.575	46.47
18-08-2022	5725	5975	5650	5925	16632800	5639.9	5456.15	5635.1	5727.7	59.00
19-08-2022	6000	6000	5875	5950	8164300	5659.5	5458.4	5635.1	5725.7	59.92
22-08-2022	5900	5950	5825	5925	3968000	5678	5459.9	5634.6	5724.2	58.50
23-08-2022	5950	6000	5900	5900	3646200	5695.5	5461.9	5633.767	5722.325	57.06
24-08-2022	5875	5925	5850	5875	2089100	5712	5463.65	5632.267	5719.825	55.58
25-08-2022	5875	5950	5850	5925	2802800	5729	5465.65	5630.767	5718.45	57.93
26-08-2022	5925	5975	5875	5875	1745200	5743.5	5467.65	5629.433	5716.825	54.80
29-08-2022	5850	5950	5825	5950	2120800	5759	5471.15	5628.6	5715.575	58.43
30-08-2022	5950	5975	5875	5900	1776800	5773.5	5473.4	5626.933	5714.45	55.25
31-08-2022	5875	5950	5750	5925	3735300	5785.5	5476.4	5625.433	5713.2	56.52
01-09-2022	5875	5950	5875	5900	1799000	5793.5	5478.9	5623.6	5711.825	54.84
02-09-2022	5875	5900	5800	5850	4266800	5797.5	5481.15	5621.6	5709.95	51.54
05-09-2022	5900	5925	5850	5900	2337900	5800.5	5483.9	5619.6	5708.575	54.49
06-09-2022	5875	5900	5800	5900	3615100	5800.5	5486.15	5616.267	5707.325	54.49
07-09-2022	5850	5900	5850	5900	4314100	5802.5	5488.4	5612.933	5706.325	54.49
08-09-2022	5900	5925	5850	5850	3673100	5800	5491.4	5608.433	5705.075	50.64
09-09-2022	5825	5900	5775	5825	2805600	5800	5493.9	5603.767	5703.95	48.78
12-09-2022	5875	5875	5825	5875	2990700	5803.5	5497.65	5599.6	5704.2	52.53
13-09-2022	5825	5850	5700	5725	5602800	5804.5	5501.9	5594.433	5702.7	42.49
14-09-2022	5700	5750	5600	5625	8422700	5804.5	5505.9	5589.1	5700.825	37.36
15-09-2022	5625	5675	5575	5600	8124500	5804	5509.9	5583.267	5699.575	36.18
16-09-2022	5525	5700	5525	5600	9267800	5803	5515.65	5578.6	5697.825	36.18
19-09-2022	5550	5675	5500	5675	5084400	5803	5522.15	5575.6	5696.575	42.48
20-09-2022	5625	5700	5575	5625	3509900	5802.5	5526.9	5573.267	5695.2	39.67
21-09-2022	5575	5675	5575	5575	3266400	5800.5	5532.15	5570.6	5693.075	37.03
22-09-2022	5600	5675	5575	5675	1849200	5801.5	5538.65	5567.933	5691.825	44.92
23-09-2022	5675	5725	5600	5650	3971300	5797.5	5545.85	5566.267	5690.95	43.46
26-09-2022	5700	5700	5600	5625	2499100	5796.5	5552.9	5564.6	5690.575	41.98
27-09-2022	5650	5700	5625	5650	1712800	5796.5	5559.6	5563.267	5688.45	44.03
28-09-2022	5725	5725	5625	5675	2024800	5794.5	5565.85	5562.1	5687.2	46.08
29-09-2022	5625	5700	5600	5675	3406000	5789	5570.35	5561.267	5685.075	46.08
30-09-2022	5675	5700	5600	5675	5284400	5782.5	5578	5560.1	5683.575	46.08
03-10-2022	5625	5675	5600	5625	2802200	5776	5583.25	5558.933	5682.075	42.22
04-10-2022	5650	5675	5500	5525	5648000	5767.5	5587.25	5557.267	5680.575	35.76
05-10-2022	5525	5600	5500	5525	3700700	5761	5594.1	5555.267	5679.2	35.76
06-10-2022	5550	5550	5325	5325	7211800	5749.5	5596.35	5552.433	5676.2	26.40
07-10-2022	5300	5400	5250	5275	5603100	5738	5599.6	5547.6	5672.325	24.67
10-10-2022	5300	5500	5300	5450	7383200	5734	5604.5	5543.933	5670.075	39.64
11-10-2022	5475	5575	5425	5475	3814900	5728	5609.85	5541.6	5667.95	41.43
12-10-2022	5525	5550	5400	5425	3017300	5719.5	5612.85	5539.1	5665.2	38.94
13-10-2022	5475	5550	5400	5525	4993200	5714	5618.7	5537.767	5663.075	45.94
14-10-2022	5475	5525	5325	5350	1752900	5706.5	5622.7	5535.433	5660.45	37.78
17-10-2022	5275	5400	5275	5375	2295300	5699.5	5627.55	5533.267	5657.95	39.44
18-10-2022	5375	5425	5325	5400	1942800	5691.5	5632.45	5532.6	5655.45	41.12
19-10-2022	5400	5500	5350	5475	2635700	5685.5	5636.2	5533.1	5654.075	45.98
20-10-2022	5500	5575	5450	5500	4375100	5681	5637.45	5532.933	5652.325	47.54
21-10-2022	5425	5600	5425	5600	7246700	5678.5	5640.2	5532.1	5651.075	53.32
24-10-2022	5550	5625	5500	5550	3310800	5676.5	5642.7	5530.6	5649.325	50.33
25-10-2022	5550	5625	5425	5525	10898400	5675.5	5645.7	5528.433	5646.95	48.86
26-10-2022	5575	5675	5525	5650	4037900	5675.5	5649.95	5528.433	5645.325	55.83
27-10-2022	5650	5750	5625	5625	4635500	5669.5	5654.7	5527.267	5643.7	54.24
28-10-2022	5625	5700	5575	5625	2273100	5663	5661.25	5526.6	5642.075	54.24
31-10-2022	5650	5650	5525	5550	4921000	5655.5	5666.75	5525.1	5639.825	49.34
01-11-2022	5600	5850	5575	5825	11852700	5654	5674.75	5525.933	5638.825	62.65
02-11-2022	5850	5875	5700	5725	5502000	5651	5681.5	5526.1	5636.95	56.81
03-11-2022	5800	5800	5675	5725	3158800	5647	5688	5526.1	5634.825	56.81
04-11-2022	5750	5750	5625	5700	3976100	5643.5	5693.5	5526.267	5632.95	55.31
07-11-2022	5800	5900	5700	5900	6615100	5642.5	5700.75	5528.267	5632.075	63.57
08-11-2022	5900	5925	5750	5900	8134900	5642.5	5708	5529.767	5630.825	63.57
09-11-2022	5900	5925	5750	5925	11420700	5642.5	5714	5531.767	5629.7	64.53
10-11-2022	5900	5925	5600	5650	11509700	5637.5	5715.5	5531.767	5627.075	49.28
11-11-2022	5725	5775	5625	5725	9117600	5635	5716.25	5532.433	5624.95	52.57
14-11-2022	5725	5800	5675	5800	3326200	5633	5716.75	5533.6	5622.95	55.67
15-11-2022	5800	5850	5725	5825	3786200	5631.5	5716	5534.6	5620.075	56.69
16-11-2022	5750	5875	5725	5875	4024300	5631	5716.75	5535.933	5617.45	58.72
17-11-2022	5850	5850	5750	5750	3969400	5629	5714.5	5537.267	5613.575	52.12
18-11-2022	5750	5875	5700	5850	5551200	5629.5	5714.75	5539.1	5610.2	56.35
21-11-2022	5850	5850	5800	5850	3115500	5629	5716.25	5541.433	5606.95	56.35
22-11-2022	5850	5875	5725	5725	3199500	5629	5716.75	5544.267	5603.075	49.96
23-11-2022	5725	5825	5650	5725	2939200	5631	5717.75	5547.6	5599.575	49.96
24-11-2022	5725	5825	5675	5800	7871200	5635	5719.5	5551.6	5596.2	53.62
25-11-2022	5750	5875	5700	5875	5271800	5640.5	5721.75	5557.267	5594.075	57.01
28-11-2022	5875	5875	5750	5800	5552100	5643	5723	5562.433	5592.45	52.85
29-11-2022	5775	5825	5675	5825	11963400	5647	5724.75	5566.933	5591.7	54.05
30-11-2022	5825	5875	5700	5700	44497500	5649.5	5725	5571.267	5590.325	47.52
01-12-2022	5775	5775	5600	5675	31376400	5649.5	5725.5	5575.6	5588.325	46.32
02-12-2022	5650	5800	5650	5725	6809000	5651	5724.25	5580.9	5587.45	49.10
05-12-2022	5725	5800	5625	5725	10140100	5653	5724.75	5586.267	5586.7	49.10
06-12-2022	5725	5750	5550	5600	4550400	5652	5724.25	5590.4	5585.45	42.69
07-12-2022	5600	5700	5525	5625	11062300	5651	5722.75	5594.233	5584.325	44.26
08-12-2022	5600	5725	5525	5725	6220300	5652	5720.5	5597.567	5583.95	50.13
09-12-2022	5775	5775	5650	5725	3899900	5653	5717.75	5603	5583.325	50.13
12-12-2022	5725	5825	5675	5825	4581400	5657	5716.5	5607.833	5583.45	55.56
13-12-2022	5825	5875	5775	5875	4282200	5664	5715.75	5612.833	5583.95	58.02
14-12-2022	5875	5950	5850	5900	4376600	5671.5	5716.25	5619.9	5584.325	59.24
15-12-2022	5900	5900	5725	5725	7883800	5679.5	5714.5	5624.067	5584.2	48.62
16-12-2022	5775	6000	5750	6000	20180800	5694	5716	5631.067	5584.2	60.58
19-12-2022	6000	6025	5950	6000	3032400	5705	5719.5	5638	5584.2	60.58
20-12-2022	6000	6000	5850	5925	2017800	5714	5721	5644.567	5584.7	56.43
21-12-2022	5875	5975	5875	5950	2322400	5724.5	5722	5650.067	5585.45	57.47
22-12-2022	5975	6000	5875	5875	1629300	5731.5	5722.75	5656.3	5586.2	53.33
23-12-2022	5950	5950	5825	5850	1599800	5741.5	5724	5662.3	5586.95	51.99
26-12-2022	5850	5925	5825	5825	907900	5750.5	5725	5668.533	5587.575	50.62
27-12-2022	5825	6000	5825	6000	2740900	5762.5	5727	5675.8	5590.075	58.82
28-12-2022	6000	6000	5850	5850	2328900	5770	5727.75	5680.8	5592.325	51.00
29-12-2022	5825	5875	5750	5850	3400800	5777	5729	5683.967	5593.95	51.00
30-12-2022	5850	5850	5650	5650	3676500	5778	5728.25	5686.133	5593.575	42.30
02-01-2023	5650	5700	5625	5675	1266500	5780.5	5728.5	5688.633	5593.075	43.60
03-01-2023	5675	5800	5650	5775	3068800	5785.5	5730.5	5692.3	5592.7	48.57
04-01-2023	5775	5800	5675	5675	3019800	5786	5730.75	5695.3	5592.825	44.36
05-01-2023	5725	5900	5675	5850	6953900	5790.5	5730	5699.967	5593.075	52.17
06-01-2023	5850	6000	5775	6000	4616700	5798	5730.5	5706.833	5594.45	57.66
09-01-2023	6000	6250	5925	6250	9873300	5812	5733.75	5715.167	5596.825	64.89
10-01-2023	6250	6275	6125	6250	6115200	5820.5	5737.25	5723.333	5599.575	64.89
11-01-2023	6250	6275	6125	6225	4562400	5830.5	5740.75	5731.167	5602.2	63.63
12-01-2023	6225	6250	6125	6225	7382800	5840.5	5743.75	5738.833	5604.7	63.63
13-01-2023	6225	6250	6075	6200	5271400	5850.5	5747	5745.833	5607.325	62.23
16-01-2023	6150	6200	6075	6175	2468300	5856	5749.25	5752.5	5610.2	60.79
17-01-2023	6150	6175	6050	6125	9452100	5860.5	5751.5	5758.833	5612.45	57.90
18-01-2023	6100	6150	6025	6125	7325500	5864.5	5753.5	5764.167	5614.95	57.90
19-01-2023	6125	6125	6000	6050	8277800	5872.5	5755	5767.833	5616.95	53.48
20-01-2023	6050	6075	5925	5950	9474200	5877	5756	5769.833	5618.575	48.19
24-01-2023	5950	5975	5800	5975	15752400	5880.5	5756.75	5771.333	5620.325	49.53
25-01-2023	5975	5975	5825	5875	2117600	5881.5	5756.5	5771.167	5621.325	44.56
26-01-2023	5875	5975	5825	5950	10840800	5883	5757	5772.167	5622.7	48.72
27-01-2023	5900	5950	5825	5850	5446300	5885	5757	5771.333	5624.2	43.98
30-01-2023	5850	5925	5800	5875	5837600	5885.5	5757.5	5771.667	5625.7	45.41
31-01-2023	5850	5900	5750	5825	15434800	5885	5757	5772.5	5627.325	43.04
01-02-2023	5825	5875	5750	5875	18096200	5888	5758.5	5773.833	5630.2	46.07
02-02-2023	5850	5900	5750	5800	21848600	5889.5	5760.25	5775	5633.075	42.43
03-02-2023	5850	5850	5775	5825	3381200	5890	5762.5	5776.333	5636.2	44.02
06-02-2023	5825	5850	5725	5800	8790000	5888.5	5764.5	5777.333	5640.075	42.75
07-02-2023	5825	5850	5775	5850	4659300	5889.5	5766.25	5778.5	5644.2	46.10
08-02-2023	5850	5850	5725	5750	6582700	5888	5767.5	5779.167	5647.2	40.94
09-02-2023	5750	5850	5725	5800	11400900	5890	5769.75	5780	5650.95	44.29
10-02-2023	5800	5850	5750	5850	5091800	5893.5	5771.5	5781.5	5655.075	47.51
13-02-2023	5850	5850	5750	5750	5924200	5894	5772.5	5780.833	5659.175	42.26
14-02-2023	5750	5825	5700	5825	8108000	5896	5774.5	5781.833	5663.7	46.99
15-02-2023	5825	5850	5725	5825	9391800	5900.5	5776.25	5783	5667.925	46.99
16-02-2023	5825	5850	5725	5800	6467500	5904	5777.5	5783.167	5671.675	45.55
17-02-2023	5800	5825	5725	5800	9965600	5905.5	5778.75	5782.167	5674.55	45.55
20-02-2023	5825	5900	5775	5900	3000900	5909	5781	5781.5	5679.5	52.34
21-02-2023	5900	5975	5850	5850	5048100	5909.5	5783.25	5780.833	5683.25	49.04
22-02-2023	5825	5850	5700	5725	5581100	5906.5	5785.25	5779.333	5686.25	41.94
23-02-2023	5725	5775	5650	5700	9753400	5902.5	5787	5778.333	5690.55	40.67
24-02-2023	5700	5725	5625	5625	3996400	5900.5	5790	5776.5	5693.175	37.05
27-02-2023	5625	5650	5550	5625	8368700	5893	5793.5	5775	5696.55	37.05
28-02-2023	5625	5625	5375	5375	29132800	5880.5	5792.75	5773.167	5698.625	27.56
01-03-2023	5375	5625	5375	5600	16961200	5874	5794	5772	5701.925	41.97
02-03-2023	5600	5625	5400	5425	7257000	5863.5	5794	5769.167	5703.425	35.97
03-03-2023	5425	5425	5250	5275	16242300	5851.5	5791.5	5765.667	5705.1	31.79
06-03-2023	5275	5375	5225	5250	6152400	5839.5	5790.5	5762.5	5706.6	31.13
07-03-2023	5300	5300	5125	5125	7945500	5825.5	5788	5758.5	5707.775	28.04
08-03-2023	5125	5200	5075	5200	17910400	5809.5	5786	5754.5	5709.225	32.38
09-03-2023	5200	5225	5025	5025	12860400	5793	5781.5	5749.5	5708.85	28.12
10-03-2023	5025	5050	4940	4980	28619800	5775.6	5776.3	5744.533	5706.875	27.13
13-03-2023	4940	5025	4920	4990	12290200	5762.4	5770.2	5739.633	5705.2	27.74
14-03-2023	5000	5025	4960	4970	5915700	5748.3	5764.4	5735.1	5703.55	27.25
15-03-2023	4970	5075	4960	5075	5590900	5734.3	5759.9	5731.767	5702.8	33.85
16-03-2023	5000	5025	4800	4820	11824700	5717.2	5751.6	5726.233	5700.775	27.36
17-03-2023	4800	5300	4800	5000	14671600	5700.2	5745.35	5720.067	5700.025	36.60
20-03-2023	4970	5025	4860	4890	3600700	5678	5738	5713	5699.625	33.77
21-03-2023	4930	4960	4870	4900	2318300	5651	5731.5	5706.167	5699.125	34.27
24-03-2023	4960	5150	4940	5050	9279000	5627	5723.75	5700.5	5699.25	41.38
27-03-2023	5150	5150	5000	5075	3213000	5604	5717.25	5695.167	5699.375	42.50
28-03-2023	5050	5100	5000	5025	1842000	5580	5710.25	5689.167	5699.125	40.82
29-03-2023	5075	5100	5025	5075	2973600	5557.5	5704	5683.833	5698.75	43.23
30-03-2023	5100	5100	5000	5025	4772100	5534.5	5695.25	5677.667	5698	41.42
31-03-2023	5075	5075	5000	5025	2513400	5512.5	5686.5	5671.833	5697.25	41.42
03-04-2023	4910	4950	4800	4800	13656900	5486	5675.25	5664.333	5694.625	33.97
04-04-2023	4830	4860	4650	4680	13474100	5458.6	5665.55	5656.2	5690.525	30.79
05-04-2023	4710	4710	4590	4590	9835600	5431.4	5654.2	5647.8	5685.225	28.63
06-04-2023	4560	4630	4460	4470	12042200	5401.3	5640.9	5638.267	5678.825	26.00
10-04-2023	4450	4620	4450	4500	8278400	5373.8	5627.65	5628.933	5671.825	27.79
11-04-2023	4560	4570	4460	4480	3956200	5344.4	5613.7	5619.467	5665.225	27.31
12-04-2023	4480	4490	4410	4470	4294500	5316.8	5600.9	5610.267	5657.7	27.07
13-04-2023	4490	4520	4430	4480	4298700	5288.9	5587.2	5601.3	5650.975	27.77
14-04-2023	4520	4550	4470	4490	3934200	5262.2	5573.6	5592.067	5644.925	28.52
17-04-2023	4490	4530	4450	4510	4384900	5234.9	5561.45	5583.967	5639.1	30.07
18-04-2023	4530	4540	4470	4480	3379700	5208.5	5549	5576.333	5633.375	29.05
26-04-2023	4470	4480	4330	4460	7589000	5181.2	5535.6	5568.733	5627.55	28.36
27-04-2023	4510	4640	4500	4630	4923200	5157.8	5523.15	5562.267	5622.45	41.16
28-04-2023	4630	4630	4580	4580	4823200	5132.4	5510.95	5554.967	5616.975	38.95
02-05-2023	4600	4690	4550	4600	5534900	5109.4	5498.7	5548.133	5611.725	40.33
03-05-2023	4630	4710	4590	4670	9442100	5086.8	5488.4	5542.1	5606.7	45.00
04-05-2023	4760	4840	4720	4810	8395000	5066	5479.75	5536.333	5602.625	52.94
05-05-2023	4810	4810	4580	4750	6019500	5046	5470	5530.333	5597.125	49.64
08-05-2023	4760	4760	4600	4720	5272700	5023.9	5459.95	5524.3	5592.35	48.02
09-05-2023	4680	4680	4620	4640	3388300	5000.2	5450.35	5517.567	5587.3	43.92
10-05-2023	4680	4720	4650	4680	1664700	4977.8	5440.9	5510.933	5581.825	46.38
11-05-2023	4680	4770	4670	4720	6720300	4956.2	5430.85	5504.567	5575.675	48.81
12-05-2023	4700	4730	4690	4730	3485500	4932.8	5420.9	5498.267	5569.325	49.43
15-05-2023	4750	5000	4730	4980	14046400	4915.4	5412.45	5493.967	5564.475	61.80
16-05-2023	5050	5075	4960	4970	9032200	4900.3	5403.4	5490.267	5559.575	61.16
17-05-2023	4980	5050	4870	4980	6448600	4885.9	5394.2	5486.633	5555.225	61.59
19-05-2023	5000	5000	4920	4970	2702300	4872.8	5386.65	5484.267	5550.575	60.86
22-05-2023	4970	5275	4970	5150	16210500	4863.3	5378.15	5483.433	5547.075	68.16
23-05-2023	5075	5075	4880	4940	10120500	4854.6	5367.55	5480.033	5543.525	55.22
24-05-2023	4960	5075	4960	5075	3521900	4844.1	5359.05	5477.367	5540.025	60.42
25-05-2023	5100	5225	5025	5150	10273700	4838.6	5351.05	5475.533	5536.525	62.99
26-05-2023	5100	5225	5050	5175	8819800	4836.6	5344.05	5473.2	5533.4	63.84
29-05-2023	5175	5175	5075	5075	3037400	4833.1	5336.3	5471.367	5530.15	58.13
30-05-2023	5225	5225	4960	4980	7550200	4830.2	5327.85	5468.733	5526.425	53.26
31-05-2023	4960	4970	4860	4940	6822100	4825	5317.25	5465.667	5522.125	51.31
05-06-2023	4970	5075	4890	4930	8679000	4823.1	5308.05	5462.033	5517.9	50.81
06-06-2023	4900	4920	4820	4900	9883600	4821.5	5298.55	5458.033	5513.775	49.26
07-06-2023	4910	5050	4900	4930	6519400	4820.3	5291.35	5453.567	5509.8	50.87
08-06-2023	4990	5050	4930	5000	5465600	4820.9	5284.6	5449.9	5506.55	54.52
09-06-2023	5000	5075	5000	5025	1331700	4819.9	5277.1	5446.567	5503.8	55.78
12-06-2023	5075	5125	5050	5100	2439100	4825.5	5271.35	5442.9	5501.05	59.41
13-06-2023	5100	5100	4990	5025	3377800	4826	5263.1	5438.9	5496.55	54.58
14-06-2023	5025	5075	5025	5075	1026800	4829.7	5253.85	5435.233	5492.175	57.09
15-06-2023	5075	5075	5025	5050	1757900	4832.7	5241.85	5431.9	5487.8	55.44
16-06-2023	5100	5200	5100	5175	3278600	4835.2	5231.1	5427.567	5484.175	61.43
19-06-2023	5200	5225	5125	5175	1526400	4837.2	5220.6	5423.9	5480.675	61.43
20-06-2023	5200	5200	5100	5150	2922100	4839.7	5209.85	5420.067	5476.8	59.57
21-06-2023	5175	5250	5175	5225	6113400	4842.7	5200.1	5416.9	5473.55	63.17
22-06-2023	5225	5275	5150	5175	3857900	4845.7	5190.1	5412.067	5469.675	59.38
23-06-2023	5150	5225	5125	5225	1564700	4849.7	5181.1	5407.567	5466.3	61.85
26-06-2023	5225	5250	5200	5200	1600500	4857.7	5171.85	5402.733	5462.675	59.89
27-06-2023	5225	5400	5200	5275	7799600	4869.6	5164.1	5400.233	5459.55	63.61
03-07-2023	5325	5450	5300	5375	6767900	4885.3	5158.35	5397.9	5457.175	67.89
04-07-2023	5450	5600	5350	5525	8012700	4906.4	5153.85	5396.067	5455.3	73.02
05-07-2023	5500	5550	5375	5475	2990800	4925.9	5149.85	5393.733	5453.175	69.06
06-07-2023	5500	5500	5300	5325	4897200	4942.8	5143.6	5390.067	5450.3	58.77
07-07-2023	5350	5400	5300	5400	1012600	4961.4	5139.1	5387.733	5448.05	61.83
10-07-2023	5375	5475	5375	5375	2509800	4979.3	5134.1	5384.567	5445.8	60.22
11-07-2023	5400	5475	5375	5425	2901500	4998	5130.1	5381.733	5443.55	62.33
12-07-2023	5475	5475	5400	5475	2033100	5017.3	5126.1	5380.067	5442.3	64.37
13-07-2023	5450	5500	5425	5450	1917700	5036.7	5122.6	5378.233	5441.425	62.55
14-07-2023	5425	5475	5400	5475	1544100	5057	5119.1	5376.067	5440.8	63.65
17-07-2023	5500	5500	5425	5425	3225600	5072.9	5115.35	5373.067	5439.925	59.85
18-07-2023	5425	5425	5275	5275	4161600	5086.8	5109.6	5369.567	5437.925	50.16
20-07-2023	5325	5375	5275	5275	2818400	5100.3	5104.85	5365.9	5436.175	50.16
21-07-2023	5225	5225	4970	5175	16517500	5110.4	5098.6	5362.4	5434.175	44.58
24-07-2023	5175	5200	5100	5100	1956300	5116.2	5091.1	5358.567	5431.3	40.90
25-07-2023	5075	5150	5025	5050	3334400	5122.2	5084.1	5354.067	5428.3	38.62
26-07-2023	5000	5025	4940	5025	5489300	5128.3	5076.1	5349.4	5425.3	37.49
27-07-2023	5000	5125	5000	5050	3474100	5136.5	5068.35	5345.733	5422.3	39.40
31-07-2023	5000	5150	4990	5125	5641400	5145.4	5061.6	5342.4	5419.55	44.83
01-08-2023	5175	5200	5050	5175	6662700	5154.5	5055.35	5338.733	5417.05	48.17
02-08-2023	5175	5225	5075	5100	3943600	5161.9	5047.35	5334.567	5414.175	43.88
03-08-2023	5100	5150	5050	5075	2464800	5163.8	5039.6	5329.567	5411.425	42.52
04-08-2023	5075	5150	5025	5100	1942700	5166.4	5033.35	5324.4	5409.3	44.38
07-08-2023	5050	5100	5025	5100	2206300	5168.8	5027.35	5319.067	5407.175	44.38
08-08-2023	5075	5175	5050	5175	3661600	5172.9	5022.85	5315.4	5406.425	49.99
09-08-2023	5175	5350	5150	5275	9994500	5175.4	5019.35	5310.567	5406.425	56.33
10-08-2023	5350	5350	5200	5225	2701500	5181.1	5017.85	5305.4	5405.3	52.73
11-08-2023	5275	5300	5250	5275	3755400	5185.1	5014.6	5301.067	5404.3	55.77
14-08-2023	5250	5350	5175	5325	4963000	5188.6	5013.6	5296.9	5403.8	58.64
15-08-2023	5375	5400	5200	5250	8131600	5190.1	5013.35	5292.733	5402.425	53.08
16-08-2023	5300	5300	5250	5300	1565000	5194.6	5013.85	5289.067	5402.175	56.07
18-08-2023	5300	5300	5200	5275	2043900	5200.5	5015.35	5285.4	5401.675	54.21
21-08-2023	5225	5275	5200	5275	1244800	5207.2	5016.1	5280.567	5401.05	54.21
22-08-2023	5225	5275	5200	5225	1054400	5213.1	5018.1	5276.4	5399.8	50.34
23-08-2023	5200	5200	5075	5175	3212700	5218.6	5020.05	5271.9	5398.175	46.75
24-08-2023	5125	5175	5100	5150	787900	5223	5021.65	5268.567	5395.925	45.01
25-08-2023	5150	5200	5150	5175	877300	5226.5	5023.7	5265.233	5394.05	47.12
28-08-2023	5150	5225	5150	5200	790300	5230	5024.95	5261.4	5392.425	49.22
29-08-2023	5275	5400	5275	5325	5382200	5234.5	5030	5259.067	5390.8	58.16
30-08-2023	5325	5350	5225	5275	3064800	5239.5	5032.75	5255.233	5389.05	54.06
31-08-2023	5225	5250	5125	5150	2201000	5241	5035.35	5249.567	5386.675	45.44
01-09-2023	5175	5175	5075	5150	2415800	5243	5037.85	5242.233	5384.675	45.44
04-09-2023	5100	5100	5000	5025	3686700	5240	5037.6	5234.067	5380.675	38.35
05-09-2023	5000	5050	5000	5025	3039500	5237	5037.1	5226.067	5377.175	38.35
06-09-2023	5025	5025	4970	5000	3181300	5234	5036.85	5217.9	5373.55	37.01
07-09-2023	5000	5000	4950	4980	2780300	5229.1	5035.9	5209.767	5369.95	35.93
08-09-2023	5025	5025	4920	4940	3520100	5224.4	5035.05	5201.533	5365.15	33.80
11-09-2023	4910	4980	4910	4950	1963900	5218.9	5034.3	5193.7	5360.4	34.84
12-09-2023	5025	5025	4980	5000	1269600	5214.9	5036.3	5186.2	5355.775	39.91
13-09-2023	4990	5000	4990	5000	867600	5209.4	5039.5	5179.2	5352.525	39.91
14-09-2023	5000	5075	4970	5025	2540400	5202.4	5043.85	5173.033	5349.025	42.51
15-09-2023	5025	5050	4950	4970	3633900	5191.3	5048.85	5166.333	5344.875	38.56
18-09-2023	5000	5025	4920	4950	5437600	5180.8	5053.35	5160.167	5340.5	37.21
19-09-2023	4950	4970	4910	4930	2305400	5172.9	5057.85	5153.367	5335.775	35.85
20-09-2023	4910	4970	4910	4940	1135600	5163.7	5062.55	5147.3	5331.725	37.09
21-09-2023	4940	4940	4910	4920	1013400	5154.6	5066.95	5140.933	5327.075	35.61
22-09-2023	4920	5000	4920	4990	3925900	5145.9	5071.95	5135.367	5322.775	44.01
25-09-2023	4980	5000	4950	4960	1198500	5135.6	5076.45	5129.267	5318.95	41.51
26-09-2023	5025	5325	4980	5225	13042600	5131.1	5083.9	5125.433	5316.45	62.02
27-09-2023	5375	5475	5325	5375	8217800	5129.1	5093.05	5122.433	5314.325	68.71
29-09-2023	5375	5500	5350	5375	3429300	5128.1	5100.5	5119.6	5311.825	68.71
10-10-2023	5675	5675	5525	5575	1264100	5134.1	5110.45	5117.767	5310.7	75.41
11-10-2023	5600	5600	5450	5475	1758800	5138.1	5119.2	5115.933	5308.95	67.61
12-10-2023	5400	5400	5100	5175	10173600	5138.1	5124.25	5111.767	5306.325	50.69
13-10-2023	5150	5225	5025	5175	2397600	5139.6	5127.9	5107.267	5303.825	50.69
16-10-2023	5250	5275	5150	5200	1894000	5142.6	5132.4	5103.6	5301.2	51.85
17-10-2023	5200	5300	5200	5250	1615200	5147.1	5137.7	5099.767	5298.825	54.19
18-10-2023	5275	5350	5150	5325	1886600	5152.6	5144.55	5096.433	5297.45	57.51
19-10-2023	5350	5350	5225	5275	1187700	5155.6	5150.5	5092.933	5295.7	54.66
20-10-2023	5200	5300	5150	5225	1243300	5156.6	5155.55	5089.1	5293.2	51.90
23-10-2023	5225	5225	4960	4960	5108800	5153.8	5157.85	5082.833	5289.375	40.27
24-10-2023	4950	5150	4930	5100	2527300	5154.3	5159.05	5077.833	5285.75	47.02
25-10-2023	5075	5300	5075	5275	3546600	5157.8	5162.1	5074.833	5282.75	54.02
26-10-2023	5250	5250	5025	5125	1703000	5158.3	5163.55	5071	5278.875	48.15
27-10-2023	5050	5350	5050	5275	3310400	5160.3	5166.6	5068.667	5276.625	53.58
30-10-2023	5450	5450	5250	5400	1959200	5162.8	5169.1	5067.167	5273.625	57.57
31-10-2023	5425	5450	5300	5325	1917500	5164.8	5172.95	5066.833	5270.25	54.54
01-11-2023	5600	5600	5350	5475	5205900	5168.8	5176.95	5066	5268	59.17
02-11-2023	5400	5550	5375	5425	4822900	5170.8	5179.7	5066	5265.375	57.08
03-11-2023	5375	5600	5350	5500	2840100	5175.8	5182.95	5067.5	5263.5	59.40
06-11-2023	5500	5550	5350	5450	3988200	5178.8	5186.7	5068.833	5261.5	57.18
07-11-2023	5500	5525	5375	5500	3168900	5183.3	5191.9	5071.333	5259.875	58.84
08-11-2023	5575	5650	5475	5600	5363900	5189.8	5198.5	5074	5257.875	61.99
09-11-2023	5675	5775	5575	5650	3788500	5198.3	5205.7	5078.167	5256.875	63.50
10-11-2023	5600	5700	5575	5575	1865800	5206.3	5212.45	5082.133	5255.5	59.68
13-11-2023	5650	5675	5550	5575	2318300	5214.8	5218.9	5086.033	5255.125	59.68
14-11-2023	5600	5700	5450	5475	3970400	5220.8	5223.65	5089.4	5254.125	54.59
15-11-2023	5525	5575	5350	5425	6241000	5225.3	5227.65	5091.733	5252.375	52.20
16-11-2023	5450	5450	5275	5375	5581100	5226.3	5230.4	5095.433	5250.875	49.85
17-11-2023	5400	5475	5275	5450	8236000	5229.8	5234.65	5098.433	5248.875	53.25
20-11-2023	5450	5525	5350	5400	3805800	5234.8	5237.9	5101.833	5245.875	50.78
21-11-2023	5400	5450	5275	5325	11582900	5238.3	5240.65	5104.667	5241.25	47.23
22-11-2023	5400	5550	5350	5475	4126700	5247.3	5243.65	5107.5	5237.375	54.13
23-11-2023	5450	5500	5375	5400	2229900	5254.8	5245.9	5109.667	5233.25	50.57
24-11-2023	5425	5425	5200	5250	6111400	5259.8	5246.9	5111.167	5228.375	44.30
27-11-2023	5275	5375	5250	5275	2856600	5265.7	5247.4	5112.5	5223.75	45.51
28-11-2023	5225	5325	5125	5275	31805600	5272.4	5248.4	5114.167	5219.25	45.51
29-11-2023	5300	5300	5025	5050	12169200	5274.4	5246.65	5114.333	5213.875	37.08
30-11-2023	5075	5125	5000	5100	19615700	5276.4	5245.65	5116.333	5208.75	39.75
01-12-2023	5075	5175	5000	5025	12107400	5276.9	5243.15	5118.633	5203.625	37.20
04-12-2023	5050	5125	5025	5075	3949000	5277.9	5240.15	5121.867	5199.25	39.96
05-12-2023	5025	5100	4990	5075	10647000	5280	5235.65	5125.9	5194.75	39.96
06-12-2023	5100	5125	5025	5050	5054800	5282	5231.4	5129.567	5190.625	38.97
07-12-2023	5050	5075	4960	4970	4959100	5282.8	5227.85	5132.833	5185.725	35.89
08-12-2023	5025	5050	4970	5050	4944000	5285	5224.35	5136.7	5181.725	40.92
11-12-2023	5025	5075	5000	5050	3271900	5287.6	5221.1	5140.5	5177.6	40.92
12-12-2023	5100	5100	4990	4990	3089200	5287.6	5216.75	5143.833	5173.425	38.30
13-12-2023	5025	5050	4990	5000	2381700	5288.4	5212	5147.1	5169.05	39.00
14-12-2023	5075	5150	5025	5125	4241400	5286.4	5208.75	5151.4	5165.675	47.08
15-12-2023	5125	5150	5050	5050	3687300	5279.9	5204.5	5155.333	5161.8	43.37
18-12-2023	5000	5025	4950	4970	6080200	5271.8	5199.95	5157.6	5157.65	39.77
19-12-2023	4990	5050	4980	5050	1195900	5261.3	5197.7	5160.733	5153.65	44.71
20-12-2023	5075	5075	5000	5050	1970500	5252.8	5195.45	5163.733	5150.15	44.71
21-12-2023	5025	5025	4990	5025	3023500	5249.8	5193.95	5166.1	5146.275	43.42
22-12-2023	5050	5050	5000	5025	671800	5246.8	5193.2	5167.533	5142.15	43.42
27-12-2023	5000	5025	4980	4980	4824200	5242.4	5192.5	5169.067	5138.3	40.95
28-12-2023	5000	5050	4960	5050	3166700	5238.4	5192.75	5171.267	5134.425	46.09
29-12-2023	5025	5050	5000	5025	2181100	5232.4	5192.5	5173.833	5130.425	44.60
02-01-2024	5050	5050	4970	4980	3639900	5226.5	5191.05	5175.833	5126.325	41.96
03-01-2024	5025	5025	4970	4980	3912500	5221.6	5189.1	5177.567	5122.225	41.96
04-01-2024	4970	5000	4950	4980	7807000	5222	5187.9	5179.233	5117.625	41.96
05-01-2024	4960	4980	4940	4950	6234600	5219	5186.65	5179.033	5113.125	40.00
08-01-2024	4950	4950	4910	4920	5316200	5211.9	5184.85	5178.7	5109.1	38.07
09-01-2024	4920	4950	4810	4810	8912900	5205.6	5181.95	5177.567	5104.65	32.00
10-01-2024	4820	4850	4730	4780	8338000	5195.7	5178	5176.3	5100.425	30.57
11-01-2024	4800	4800	4650	4680	14473900	5181.3	5172.05	5173.167	5095.7	26.34
12-01-2024	4680	4710	4610	4660	8731300	5168	5166.4	5171.3	5092.125	25.58
15-01-2024	4680	4760	4680	4740	5188500	5153.3	5161.05	5169.067	5087.825	33.83
16-01-2024	4760	4760	4730	4740	3437500	5139.6	5155.2	5166.333	5084.4	33.83
17-01-2024	4710	4760	4650	4740	8460800	5124.4	5150.1	5163.433	5081.725	33.83
18-01-2024	4730	4760	4690	4710	2810400	5109.6	5144.2	5161	5079.025	32.16
19-01-2024	4710	4710	4630	4670	2264600	5093	5138.15	5158.933	5076.75	30.03
22-01-2024	4650	4680	4550	4560	5950600	5072.2	5131	5156.4	5073.55	25.11
23-01-2024	4570	4590	4490	4520	5789100	5049.6	5123.95	5153.667	5071.025	23.60
24-01-2024	4550	4600	4510	4590	2585300	5029.9	5118.1	5151.6	5069.075	31.39
25-01-2024	4620	4650	4570	4590	3597400	5010.2	5112.5	5149.333	5067.075	31.39
26-01-2024	4590	4590	4500	4520	3500700	4991.1	5105.95	5146.133	5064.825	28.07
29-01-2024	4490	4540	4490	4510	2090700	4972.8	5099.05	5142.7	5062	27.62
30-01-2024	4520	4550	4510	4520	4222600	4955.7	5091	5138.833	5060.5	28.85
31-01-2024	4530	4570	4490	4520	3112800	4937.1	5083.45	5135.467	5058.1	28.85
01-02-2024	4480	4510	4410	4420	7441900	4917.5	5076.15	5131.1	5055.75	24.11
02-02-2024	4450	4650	4430	4610	7015000	4903.2	5070.75	5128.167	5054.3	43.21
05-02-2024	4640	4780	4610	4750	11040900	4888.7	5068	5125.333	5052.8	52.66
06-02-2024	4750	4860	4710	4860	9572100	4877.9	5066.35	5123.233	5051.725	58.51
07-02-2024	4840	4840	4710	4740	5082400	4867.7	5063.75	5120.5	5050.3	51.10
12-02-2024	4730	4780	4650	4750	7611700	4857.2	5061.45	5117.333	5048.675	51.64
13-02-2024	4750	4820	4720	4800	3413100	4847.7	5060.05	5114.833	5047.55	54.40
15-02-2024	4800	4920	4800	4890	12663000	4844.5	5059.45	5112.6	5046.875	58.95
16-02-2024	4900	4900	4740	4770	7982800	4837.9	5057.15	5109.733	5046.725	51.57
19-02-2024	4800	4800	4720	4750	2525600	4832.4	5054.65	5106.233	5047.075	50.44
20-02-2024	4750	4830	4750	4780	4441000	4826.5	5052.2	5102.267	5048.025	52.14
21-02-2024	4800	4800	4700	4710	6689500	4819.2	5049.6	5096.833	5049.225	48.00
22-02-2024	4750	4810	4720	4760	3557700	4813.4	5047.7	5092.067	5050.525	50.99
23-02-2024	4800	4800	4740	4760	1969100	4809.2	5046	5088.3	5051.925	50.99
26-02-2024	4780	4930	4740	4900	12233400	4806.2	5045.6	5084.967	5054.075	58.70
27-02-2024	4930	4930	4850	4890	6686300	4803	5045.3	5081.733	5056.125	58.00
28-02-2024	4910	4910	4850	4870	3205600	4800.6	5044.1	5078.033	5058.025	56.54
29-02-2024	4890	4900	4820	4880	5104500	4798.2	5043.3	5074.067	5059.875	57.12
01-03-2024	4830	4980	4830	4920	9833800	4794.1	5040.25	5070.533	5062.075	59.45
04-03-2024	4930	4990	4900	4920	8605200	4791.5	5035.7	5066.833	5064.375	59.45
05-03-2024	4900	4900	4840	4860	5094200	4789.3	5030.55	5063.067	5065.525	54.32
07-03-2024	4900	5150	4890	5150	18975900	4791.3	5026.3	5062.233	5068.375	68.48
08-03-2024	5125	5225	5100	5200	9563800	4794.3	5023.55	5061.733	5071.375	70.20
13-03-2024	5175	5225	5125	5150	2644100	4796.8	5023.3	5061.567	5073.775	66.31
14-03-2024	5150	5250	5150	5250	3855000	4801.3	5024.05	5062.567	5075.975	69.90
15-03-2024	5250	5300	5175	5275	4878200	4807.2	5024.8	5064.067	5078.6	70.74
18-03-2024	5225	5250	5150	5175	2443300	4809.7	5024.05	5065.067	5080.875	63.15
19-03-2024	5200	5300	5150	5300	3735300	4815.2	5023.8	5066.733	5084.175	67.80
20-03-2024	5325	5325	5175	5275	2840100	4821.1	5023.8	5067.733	5087.15	66.01
21-03-2024	5300	5300	5200	5225	2557200	4826	5023.8	5068.067	5089.675	62.45
22-03-2024	5300	5300	5175	5225	4461100	4830.9	5026.45	5068.9	5092.15	62.45
25-03-2024	5275	5325	5250	5250	2505200	4836.9	5027.95	5070.067	5093.5	63.59
26-03-2024	5275	5275	5125	5175	6832000	4842	5026.95	5070.567	5094.525	57.92
27-03-2024	5200	5250	5100	5175	6600600	4849.3	5027.45	5071.067	5095.5	57.92
28-03-2024	5175	5250	5125	5200	2493700	4857.7	5026.7	5071.233	5096.65	59.32
01-04-2024	5250	5250	5125	5150	1611000	4867.1	5024.2	5070.4	5096.65	55.35
02-04-2024	5250	5375	5175	5375	6127700	4881.4	5024.7	5071.4	5098.825	66.29
03-04-2024	5375	5375	5225	5250	2505300	4891.6	5022.45	5071.233	5099.7	57.81
04-04-2024	5250	5400	5225	5400	5016700	4904.8	5022.2	5071.733	5100.95	63.80
05-04-2024	5350	5400	5275	5325	1408500	4916.5	5020.45	5072.233	5101.7	59.27
16-04-2024	5400	5400	5050	5100	6683700	4924.3	5016.95	5070.9	5101.825	48.22
17-04-2024	5075	5250	5050	5125	4024100	4933.4	5013.2	5069.9	5102.55	49.35
18-04-2024	5075	5100	4900	4910	3579900	4940.4	5006.3	5067.467	5102.4	41.05
19-04-2024	4840	5025	4820	4980	4088500	4949.6	4999.6	5065.833	5102.65	44.33
22-04-2024	5000	5025	4970	4970	1992200	4957.2	4993.55	5064.467	5103	43.96
23-04-2024	5025	5125	4960	5075	3285000	4966.9	4988.55	5063.967	5103.725	48.87
24-04-2024	5000	5050	4960	4990	785500	4976.3	4983.7	5062.733	5103.675	45.40
25-04-2024	5000	5075	4920	5075	2215800	4987.6	4980.2	5061.9	5103.925	49.28
26-04-2024	5050	5050	4910	4910	1037400	4995.4	4975.55	5059.133	5102.975	42.91
29-04-2024	4950	4950	4850	4910	783400	5003.2	4970.15	5056.7	5102.4	42.91
30-04-2024	4950	5025	4920	5025	1652400	5015.3	4966.4	5055.867	5102.15	48.31
02-05-2024	5025	5050	4890	4910	4201800	5021.3	4962.25	5054.267	5101.45	43.84
03-05-2024	4930	5025	4880	5025	3131800	5026.8	4957.75	5054.267	5100.7	48.93
06-05-2024	5200	5325	5075	5275	6768500	5035.1	4956.5	5055.933	5101.2	57.86
07-05-2024	5300	5325	5225	5300	2427200	5046.3	4957	5057.933	5101.95	58.64
08-05-2024	5325	5325	5250	5275	1484700	5056.8	4957	5059.9	5102.2	57.49
13-05-2024	5275	5300	5150	5200	3871200	5064.8	4956.25	5061.633	5102.325	54.08
14-05-2024	5225	5375	5225	5300	4999900	5073	4958.75	5063.967	5102.7	57.69
15-05-2024	5300	5350	5275	5300	2019600	5083.6	4960.75	5065.967	5103.2	57.69
16-05-2024	5400	5425	5350	5400	7330200	5096.6	4964.5	5068.633	5103.825	61.22
17-05-2024	5375	5400	5225	5250	1216500	5106	4966.25	5070.133	5103.2	53.95
20-05-2024	5275	5325	5175	5225	2031600	5116.3	4967.75	5071.833	5101.7	52.82
21-05-2024	5250	5250	5150	5200	2076600	5125.1	4969.25	5073.5	5100.325	51.66
22-05-2024	5225	5250	5175	5225	2481700	5134.4	4971.8	5075.467	5099.825	52.78
27-05-2024	5250	5250	5125	5175	3186900	5139.9	4973.05	5077.033	5098.7	50.27
28-05-2024	5275	5350	5175	5225	2265400	5146.6	4974.8	5079.067	5097.95	52.69
29-05-2024	5200	5250	5150	5225	1655200	5153.7	4977.15	5080.633	5096.95	52.69

Mark

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