EPMT

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
02-01-1996	69	69	69	69	127500
03-01-1996	69	73	69	73	925000
04-01-1996	74	77	72	72	1153500
05-01-1996	72	73	70	73	116000
08-01-1996	72	73	72	73	286500
09-01-1996	73	77	73	73	1704000
10-01-1996	73	73	72	73	207500
11-01-1996	73	75	73	74	405500
12-01-1996	74	75	74	74	1092500
15-01-1996	75	75	75	75	806500
16-01-1996	75	75	74	74	240000
17-01-1996	74	75	74	75	779500
18-01-1996	77	78	77	78	2505500
19-01-1996	79	79	78	79	1840500
22-01-1996	79	79	78	79	298000					85.71
23-01-1996	79	79	78	78	517000					79.59
24-01-1996	79	79	77	77	389500					73.91
25-01-1996	77	77	77	77	327500					73.91
26-01-1996	77	78	77	77	154500					73.91
29-01-1996	78	78	77	77	302000					73.91
30-01-1996	78	80	78	79	1272500					78.11
31-01-1996	81	88	80	86	4237000					86.38
01-02-1996	89	96	88	96	4447500					91.39
02-02-1996	96	98	95	96	1802000					91.39
05-02-1996	98	102	96	101	1528000					92.90
06-02-1996	104	107	99	100	2327000					89.52
07-02-1996	101	101	94	94	1509000					72.44
08-02-1996	93	98	86	95	2327000					73.36
09-02-1996	96	98	90	94	959500					70.83
12-02-1996	91	94	91	94	126500					70.83
13-02-1996	94	95	94	95	245000					71.95
14-02-1996	96	96	96	96	389000					73.06
15-02-1996	95	95	94	95	68000					70.07
16-02-1996	94	95	94	95	155000					70.07
26-02-1996	94	94	93	93	47500					63.99
27-02-1996	93	94	91	94	174500					65.59
28-02-1996	94	94	93	93	214500					62.58
29-02-1996	93	93	89	91	132500					56.95
01-03-1996	89	91	88	90	210000					54.32
04-03-1996	90	91	90	91	45500					56.49
05-03-1996	90	90	89	89	112000					51.25
06-03-1996	89	89	88	88	29000					48.82
07-03-1996	88	88	84	88	239000					48.82
08-03-1996	86	88	83	85	293500					41.89
11-03-1996	81	83	81	81	35500					34.81
12-03-1996	84	86	84	84	140500					42.64
13-03-1996	84	84	84	84	8500					42.64
14-03-1996	84	84	84	84	69500					42.64
15-03-1996	85	89	85	85	56500					45.38
18-03-1996	85	86	85	86	45000	84.44				48.05
19-03-1996	86	86	86	86	53000	84.78				48.05
20-03-1996	85	85	85	85	17500	85.02				45.47
22-03-1996	85	85	84	84	53500	85.26				42.99
25-03-1996	84	85	84	84	159000	85.48				42.99
26-03-1996	84	84	81	81	190500	85.64				36.13
27-03-1996	83	83	83	83	17500	85.84				42.69
28-03-1996	83	83	80	81	104000	86				38.44
01-04-1996	81	83	81	81	17000	86.14				38.44
02-04-1996	81	81	80	80	68500	86.26				36.34
03-04-1996	80	81	79	81	149000	86.38				39.88
04-04-1996	81	81	81	81	95000	86.52				39.88
08-04-1996	79	80	79	79	30500	86.6				35.32
09-04-1996	79	84	79	84	284000	86.72				50.53
10-04-1996	84	86	81	86	297000	86.86				55.08
11-04-1996	86	86	83	83	146000	86.94				47.96
12-04-1996	81	81	81	81	43000	87				43.88
15-04-1996	81	83	81	81	12000	87.08				43.88
16-04-1996	83	83	80	81	93500	87.16				43.88
17-04-1996	80	88	80	88	448500	87.38				59.08
18-04-1996	86	86	85	85	67000	87.54				52.52
19-04-1996	85	88	84	85	143000	87.66				52.52
22-04-1996	86	86	84	84	221500	87.62				50.35
23-04-1996	84	84	83	83	51000	87.36				48.21
24-04-1996	84	84	84	84	15000	87.12				50.48
25-04-1996	84	84	81	81	38000	86.72				44.23
26-04-1996	81	81	80	80	139500	86.32				42.35
29-04-1996	80	81	80	81	68000	86.06				44.87
30-04-1996	80	80	80	80	48000	85.76				42.85
01-05-1996	80	80	80	80	12000	85.48				42.85
02-05-1996	80	80	78	78	59000	85.16				38.80
03-05-1996	77	77	74	75	150500	84.76				33.65
06-05-1996	75	75	74	74	49500	84.32				32.12
07-05-1996	75	75	74	74	58500	83.9				32.12
08-05-1996	74	75	74	75	27000	83.5				35.52
09-05-1996	75	75	74	74	16000	83.12				33.70
10-05-1996	74	74	73	73	43000	82.7				31.94
13-05-1996	73	74	73	74	25500	82.32				35.57
14-05-1996	74	74	73	73	62000	81.96				33.64
15-05-1996	73	73	73	73	42000	81.62				33.64
17-05-1996	72	72	72	72	20000	81.24				31.65
20-05-1996	70	70	69	69	33500	80.84				26.57
21-05-1996	69	69	69	69	20000	80.46				26.57
22-05-1996	69	72	69	72	20500	80.14				38.09
23-05-1996	70	70	70	70	17500	79.84				34.24
24-05-1996	68	70	68	70	46500	79.62				34.24
28-05-1996	69	69	69	69	1500	79.32				32.34
29-05-1996	69	72	68	72	27500	79.08				42.62
30-05-1996	69	69	69	69	40000	78.78				36.62
31-05-1996	68	70	68	70	4000	78.48				39.67
04-06-1996	67	67	65	65	5500	78.06	81.25			31.52
05-06-1996	67	67	67	67	7000	77.68	81.23			37.09
06-06-1996	67	67	67	67	5000	77.32	81.17			37.09
07-06-1996	68	69	67	69	28500	77.02	81.14			42.51
10-06-1996	67	67	67	67	13000	76.68	81.08			38.90
11-06-1996	65	65	65	65	10000	76.36	81			35.64
13-06-1996	64	73	63	73	8500	76.16	81			52.71
14-06-1996	69	69	65	68	12500	75.9	80.95			44.73
18-06-1996	68	68	65	65	15500	75.58	80.86			40.74
19-06-1996	67	67	65	65	42500	75.28	80.77			40.74
20-06-1996	62	65	62	65	22000	74.96	80.67			40.74
24-06-1996	63	63	63	63	1000	74.6	80.56			37.92
26-06-1996	63	63	63	63	14000	74.28	80.44			37.92
27-06-1996	64	64	63	63	7500	73.86	80.29			37.92
01-07-1996	59	59	59	59	5000	73.32	80.09			32.34
02-07-1996	59	59	59	59	159500	72.84	79.89			32.34
03-07-1996	59	62	59	62	65000	72.46	79.73			40.02
04-07-1996	60	60	58	60	88000	72.04	79.56			37.00
05-07-1996	58	58	58	58	41000	71.58	79.37			34.23
08-07-1996	59	59	59	59	500	71	79.19			36.78
09-07-1996	58	58	58	58	17000	70.46	79			35.31
10-07-1996	59	59	59	59	12500	69.94	78.8			37.99
11-07-1996	59	59	59	59	3000	69.44	78.53			37.99
12-07-1996	59	62	59	60	62000	68.98	78.17			40.83
15-07-1996	60	64	59	62	117500	68.54	77.83			46.15
16-07-1996	62	62	62	62	34500	68.16	77.44			46.15
17-07-1996	62	63	60	63	118500	67.82	77.07			48.82
18-07-1996	63	63	62	62	53500	67.44	76.75			46.35
19-07-1996	62	62	62	62	50000	67.08	76.42			46.35
22-07-1996	62	63	62	63	38500	66.74	76.11			49.32
23-07-1996	63	63	63	63	20000	66.44	75.8			49.32
24-07-1996	62	62	60	60	50500	66.14	75.45			41.34
25-07-1996	60	60	60	60	75000	65.86	75.09			41.34
26-07-1996	60	60	59	59	265000	65.56	74.73			38.91
29-07-1996	56	59	56	59	85500	65.24	74.37			38.91
30-07-1996	57	60	56	60	32000	64.96	74.04			42.81
31-07-1996	60	62	60	60	50500	64.7	73.7			42.81
01-08-1996	62	63	62	63	74500	64.48	73.4			53.22
02-08-1996	65	65	62	63	390000	64.28	73.12			53.22
05-08-1996	64	64	62	63	370000	64.08	72.85			53.22
06-08-1996	63	74	62	73	7425500	64.1	72.67			73.38
07-08-1996	77	81	73	73	6960000	64.18	72.51			73.38
08-08-1996	73	73	65	65	1372500	64.1	72.28			52.42
09-08-1996	65	67	65	65	388000	63.96	72.05			52.42
12-08-1996	65	67	64	65	664500	63.86	71.85			52.42
13-08-1996	65	67	64	65	265500	63.76	71.69			52.42
14-08-1996	64	65	63	63	135500	63.64	71.48			47.83
15-08-1996	63	63	62	63	111000	63.46	71.27			47.83
16-08-1996	62	65	62	65	249000	63.38	71.08			52.64
19-08-1996	63	63	63	63	42500	63.24	70.86			47.88
20-08-1996	64	64	63	63	25000	63.2	70.63	75.233		47.88
21-08-1996	63	63	62	63	10500	63.12	70.4	75.193		47.88
22-08-1996	62	62	60	62	305500	63.02	70.17	75.12		45.32
23-08-1996	62	63	62	63	91000	62.9	69.96	75.06		48.30
26-08-1996	62	62	62	62	110000	62.8	69.74	74.987		45.63
27-08-1996	62	62	60	60	125000	62.7	69.53	74.9		40.77
28-08-1996	60	62	59	62	15500	62.48	69.32	74.827		46.86
29-08-1996	59	59	59	59	2500	62.3	69.1	74.733		40.18
30-08-1996	59	59	58	59	21000	62.18	68.88	74.633		40.18
02-09-1996	57	57	57	57	132500	62.02	68.65	74.52		36.19
03-09-1996	57	57	56	56	62000	61.84	68.4	74.393		34.36
04-09-1996	56	56	56	56	85000	61.7	68.15	74.273		34.36
05-09-1996	56	56	56	56	173000	61.56	67.92	74.147		34.36
06-09-1996	54	58	54	58	213500	61.46	67.66	74.013		41.74
09-09-1996	57	58	56	58	75500	61.44	67.38	73.873		41.74
10-09-1996	56	56	56	56	50000	61.38	67.11	73.72		36.92
11-09-1996	56	56	56	56	97000	61.26	66.86	73.573		36.92
12-09-1996	56	64	56	62	1803000	61.3	66.67	73.473		54.99
13-09-1996	63	64	62	62	773500	61.38	66.48	73.373		54.99
16-09-1996	62	67	62	63	1220000	61.46	66.23	73.28		57.36
17-09-1996	64	65	63	63	697500	61.56	66.01	73.187		57.36
18-09-1996	62	62	60	60	79000	61.58	65.76	73.06		48.50
19-09-1996	60	60	59	59	168000	61.58	65.51	72.88		45.95
20-09-1996	59	59	58	58	203000	61.54	65.26	72.627		43.50
23-09-1996	58	58	58	58	139000	61.46	65	72.373		43.50
24-09-1996	58	63	58	62	1124000	61.46	64.81	72.113		54.73
25-09-1996	60	60	59	59	72000	61.38	64.6	71.84		47.16
26-09-1996	59	60	59	59	202000	61.32	64.38	71.607		47.16
27-09-1996	62	64	60	64	1224500	61.36	64.22	71.4		58.31
30-09-1996	64	64	62	62	373000	61.34	64.04	71.187		53.45
01-10-1996	63	63	63	63	200000	61.34	63.89	70.98		55.45
02-10-1996	64	69	64	68	1669500	61.5	63.82	70.8		63.82
03-10-1996	68	69	68	68	547500	61.66	63.76	70.613		63.82
04-10-1996	68	68	68	68	151000	61.84	63.7	70.433		63.82
07-10-1996	67	67	64	65	170000	61.96	63.6	70.233		55.94
08-10-1996	64	65	63	65	416500	62.06	63.51	70.047		55.94
09-10-1996	64	65	64	65	55000	62.16	63.43	69.853		55.94
10-10-1996	65	67	65	65	85000	62.2	63.34	69.667		55.94
11-10-1996	65	67	65	65	70500	62.24	63.26	69.493		55.94
14-10-1996	63	63	63	63	25000	62.24	63.16	69.313		49.99
16-10-1996	63	63	63	63	6000	62.04	63.07	69.127		49.99
17-10-1996	62	62	62	62	45000	61.82	63	68.947		47.08
18-10-1996	62	62	62	62	5500	61.76	62.93	68.773		47.08
21-10-1996	60	62	60	62	59500	61.7	62.83	68.6		47.08
22-10-1996	60	60	60	60	51000	61.6	62.73	68.433		41.11
23-10-1996	60	60	59	60	22500	61.5	62.63	68.293		41.11
24-10-1996	60	62	60	62	97500	61.48	62.56	68.147		48.66
25-10-1996	60	60	60	60	7000	61.42	62.44	67.987		42.76
28-10-1996	60	60	59	59	52500	61.3	62.34	67.82		40.13
29-10-1996	59	59	59	59	7000	61.22	62.23	67.647		40.13
30-10-1996	59	59	59	59	22000	61.14	62.17	67.467	71.71	40.13
31-10-1996	60	62	60	60	59500	61.08	62.1	67.293	71.665	44.39
01-11-1996	60	60	59	60	35500	61.04	62.03	67.127	71.6	44.39
04-11-1996	59	59	59	59	15000	60.96	61.93	66.96	71.535	41.01
05-11-1996	59	60	59	59	185000	60.9	61.85	66.793	71.465	41.01
06-11-1996	59	59	59	59	29000	60.88	61.79	66.647	71.395	41.01
07-11-1996	60	60	59	59	226000	60.82	61.65	66.487	71.325	41.01
08-11-1996	59	60	59	59	213000	60.82	61.56	66.34	71.255	41.01
11-11-1996	60	65	60	63	652500	60.9	61.54	66.22	71.2	59.08
12-11-1996	62	62	62	62	148500	61	61.51	66.1	71.14	54.58
13-11-1996	62	62	60	60	35500	61.08	61.46	65.96	71.065	46.89
14-11-1996	62	62	60	60	114500	61.16	61.43	65.82	70.995	46.89
15-11-1996	62	62	60	62	325500	61.28	61.42	65.707	70.93	54.35
18-11-1996	62	62	62	62	116500	61.36	61.41	65.56	70.85	54.35
19-11-1996	62	63	62	62	475500	61.44	61.44	65.4	70.765	54.35
20-11-1996	62	62	62	62	181000	61.56	61.47	65.26	70.68	54.35
21-11-1996	62	62	62	62	37500	61.68	61.47	65.133	70.6	54.35
22-11-1996	62	62	62	62	53500	61.68	61.49	65.007	70.525	54.35
25-11-1996	62	62	62	62	36500	61.68	61.53	64.88	70.45	54.35
26-11-1996	62	62	60	60	25000	61.62	61.54	64.693	70.365	43.97
27-11-1996	60	60	60	60	47000	61.56	61.56	64.527	70.28	43.97
28-11-1996	60	60	59	60	37500	61.56	61.57	64.36	70.185	43.97
29-11-1996	60	60	60	60	25000	61.58	61.58	64.2	70.055	43.97
02-12-1996	62	62	60	62	256500	61.66	61.6	64.06	69.885	55.42
03-12-1996	60	60	60	60	10000	61.7	61.58	63.9	69.705	45.42
04-12-1996	60	60	58	58	307000	61.62	61.54	63.747	69.49	38.03
05-12-1996	59	60	57	58	558000	61.6	61.49	63.6	69.28	38.03
06-12-1996	58	60	58	58	311000	61.58	61.45	63.447	69.1	38.03
09-12-1996	58	58	58	58	1000	61.46	61.41	63.3	68.915	38.03
10-12-1996	59	59	59	59	36000	61.4	61.37	63.16	68.74	44.15
11-12-1996	58	58	57	58	128000	61.3	61.32	63.027	68.56	39.91
12-12-1996	58	58	58	58	52500	61.1	61.3	62.913	68.375	39.91
13-12-1996	58	58	57	57	196000	60.88	61.27	62.8	68.18	35.91
16-12-1996	57	58	57	57	201000	60.66	61.25	62.687	67.99	35.91
17-12-1996	57	57	56	56	159000	60.48	61.22	62.56	67.795	32.17
18-12-1996	56	57	56	57	354500	60.32	61.19	62.447	67.615	39.01
19-12-1996	57	57	57	57	26000	60.16	61.16	62.34	67.43	39.01
20-12-1996	57	57	57	57	91000	60	61.1	62.227	67.25	39.01
23-12-1996	58	60	58	58	711000	59.86	61.05	62.127	67.085	45.83
24-12-1996	59	59	58	58	22500	59.76	61	62.027	66.925	45.83
26-12-1996	58	58	58	58	31000	59.66	60.85	61.933	66.76	45.83
27-12-1996	58	58	57	57	69500	59.56	60.69	61.853	66.6	40.21
02-01-1997	57	57	57	57	2000	59.46	60.61	61.773	66.445	40.21
03-01-1997	57	57	57	57	129500	59.36	60.53	61.673	66.29	40.21
06-01-1997	58	58	58	58	67000	59.32	60.46	61.593	66.155	48.15
07-01-1997	58	58	58	58	216000	59.28	60.39	61.513	66.04	48.15
08-01-1997	58	58	58	58	100000	59.2	60.34	61.44	65.91	48.15
09-01-1997	59	62	59	59	1306500	59.18	60.3	61.353	65.785	55.52
10-01-1997	59	60	59	59	73000	59.18	60.24	61.287	65.66	55.52
13-01-1997	60	62	59	59	259500	59.18	60.2	61.213	65.53	55.52
14-01-1997	60	62	60	62	914500	59.24	60.19	61.193	65.41	70.98
15-01-1997	63	67	63	64	5587500	59.32	60.2	61.173	65.3	76.78
16-01-1997	64	67	64	65	1943500	59.42	60.23	61.16	65.2	79.03
17-01-1997	67	67	62	62	1307000	59.48	60.22	61.113	65.09	60.16
20-01-1997	62	64	62	63	198500	59.56	60.23	61.087	64.985	63.31
21-01-1997	64	64	62	62	545500	59.62	60.25	61.067	64.89	58.35
22-01-1997	62	62	62	62	164500	59.68	60.25	60.993	64.785	58.35
23-01-1997	62	62	60	60	308500	59.7	60.26	60.94	64.68	49.37
24-01-1997	62	62	62	62	33500	59.68	60.29	60.92	64.585	56.57
27-01-1997	63	64	63	63	221500	59.7	60.35	60.907	64.5	59.65
28-01-1997	64	64	63	64	340000	59.78	60.43	60.9	64.415	62.52
29-01-1997	63	64	63	64	387000	59.86	60.51	60.907	64.33	62.52
30-01-1997	63	63	63	63	116000	59.88	60.58	60.907	64.25	57.76
31-01-1997	63	63	63	63	210000	59.9	60.63	60.907	64.145	57.76
03-02-1997	63	63	62	62	243500	59.9	60.67	60.927	64.025	53.07
04-02-1997	63	63	63	63	386000	59.92	60.74	60.953	63.925	56.84
05-02-1997	63	63	62	62	92000	59.92	60.8	60.953	63.83	52.31
06-02-1997	62	63	62	62	143000	59.92	60.8	60.967	63.735	52.31
12-02-1997	62	62	62	62	17500	59.92	60.8	60.993	63.64	52.31
13-02-1997	62	62	62	62	61000	59.96	60.79	61.013	63.51	52.31
14-02-1997	62	62	62	62	54500	60	60.78	61.04	63.395	52.31
17-02-1997	62	62	62	62	57500	60.04	60.8	61.06	63.28	52.31
19-02-1997	59	62	59	62	23500	60.08	60.83	61.08	63.17	52.31
20-02-1997	62	64	62	64	1177500	60.12	60.89	61.107	63.075	62.38
21-02-1997	64	65	64	65	811500	60.22	60.96	61.127	62.98	66.23
24-02-1997	65	65	63	63	328500	60.32	60.97	61.133	62.89	54.29
25-02-1997	63	65	63	65	521500	60.46	61.03	61.147	62.815	61.72
26-02-1997	67	72	67	72	3134000	60.74	61.16	61.213	62.77	76.26
27-02-1997	73	85	73	79	9629500	61.16	61.31	61.327	62.765	83.16
28-02-1997	81	83	72	73	2832500	61.44	61.42	61.393	62.73	65.58
03-03-1997	74	74	68	69	565000	61.66	61.48	61.433	62.685	56.94
04-03-1997	68	70	67	68	643500	61.86	61.48	61.487	62.65	54.99
05-03-1997	68	68	67	67	244000	62.06	61.47	61.533	62.615	53.03
06-03-1997	68	72	68	69	340000	62.3	61.48	61.6	62.59	56.37
07-03-1997	69	73	69	73	369000	62.64	61.56	61.693	62.58	62.17
10-03-1997	73	73	72	72	163500	62.94	61.63	61.773	62.57	60.03
11-03-1997	72	74	72	73	172000	63.26	61.71	61.86	62.57	61.46
12-03-1997	73	73	70	70	257500	63.52	61.76	61.907	62.55	55.08
13-03-1997	72	72	69	72	382500	63.8	61.83	61.967	62.545	58.19
14-03-1997	69	70	69	70	38000	64.04	61.9	62.013	62.53	54.15
17-03-1997	70	70	70	70	29500	64.28	61.97	61.993	62.52	54.15
18-03-1997	69	70	69	70	87500	64.54	62.05	61.973	62.525	54.15
19-03-1997	68	69	68	69	27000	64.78	62.12	62	62.525	51.89
20-03-1997	70	70	69	70	62000	65.04	62.2	62.033	62.515	53.96
21-03-1997	70	70	69	69	120000	65.26	62.29	62.06	62.51	51.57
24-03-1997	69	69	67	67	35500	65.44	62.36	62.073	62.495	47.10
25-03-1997	68	69	68	69	323500	65.66	62.43	62.113	62.495	51.62
26-03-1997	69	69	68	68	102500	65.84	62.51	62.147	62.475	49.35
27-03-1997	68	68	68	68	15000	66.02	62.6	62.167	62.47	49.35
01-04-1997	67	67	65	65	242000	66.14	62.66	62.18	62.445	42.79
02-04-1997	64	65	64	64	355000	66.18	62.71	62.187	62.44	40.85
03-04-1997	62	63	59	62	541500	66.14	62.73	62.18	62.415	37.20
04-04-1997	60	62	59	60	492000	66.04	62.73	62.167	62.38	33.94
07-04-1997	60	62	59	62	187500	66.04	62.76	62.16	62.345	39.64
08-04-1997	60	62	59	59	680000	65.96	62.76	62.14	62.305	34.79
10-04-1997	60	60	59	60	44500	65.92	62.77	62.14	62.28	37.53
11-04-1997	60	62	60	60	77000	65.88	62.78	62.127	62.215	37.53
14-04-1997	59	59	57	58	121500	65.84	62.77	62.12	62.165	34.19
15-04-1997	57	58	56	58	202500	65.76	62.72	62.113	62.13	34.19
16-04-1997	57	59	57	59	154000	65.68	62.69	62.127	62.1	37.42
17-04-1997	58	60	58	60	224500	65.6	62.69	62.153	62.075	40.56
21-04-1997	59	62	59	62	120000	65.56	62.71	62.193	62.07	46.36
22-04-1997	60	64	60	63	533000	65.56	62.72	62.24	62.07	49.03
23-04-1997	63	63	62	62	77000	65.54	62.72	62.267	62.065	46.53
24-04-1997	62	65	62	65	780000	65.6	62.75	62.313	62.095	54.09
25-04-1997	65	69	65	68	996500	65.7	62.81	62.393	62.14	60.16
28-04-1997	67	67	63	64	288500	65.74	62.83	62.447	62.15	50.56
29-04-1997	64	64	60	60	231000	65.7	62.81	62.433	62.15	43.15
30-04-1997	62	62	60	62	220500	65.7	62.81	62.433	62.17	47.31
01-05-1997	63	63	62	62	45000	65.7	62.83	62.427	62.185	47.31
02-05-1997	62	63	62	62	90000	65.7	62.85	62.42	62.205	47.31
05-05-1997	63	63	62	62	155000	65.7	62.87	62.433	62.22	47.31
06-05-1997	64	64	63	63	330500	65.72	62.9	62.46	62.24	49.78
07-05-1997	64	67	64	65	977000	65.74	62.93	62.507	62.265	54.39
09-05-1997	65	65	64	64	145000	65.72	62.97	62.547	62.275	51.83
12-05-1997	64	64	64	64	329500	65.74	63.03	62.56	62.285	51.83
13-05-1997	65	67	65	67	387500	65.78	63.12	62.613	62.305	58.61
14-05-1997	65	67	65	67	43000	65.68	63.21	62.667	62.33	58.61
15-05-1997	67	67	64	65	44500	65.4	63.28	62.673	62.345	52.86
16-05-1997	65	67	65	67	82000	65.28	63.36	62.707	62.365	57.36
19-05-1997	65	65	64	65	100500	65.2	63.43	62.72	62.375	52.01
20-05-1997	64	67	64	65	282000	65.14	63.5	62.7	62.4	52.01
21-05-1997	65	68	65	67	223500	65.14	63.6	62.693	62.435	56.70
23-05-1997	67	67	63	64	458500	65.04	63.67	62.667	62.46	48.97
26-05-1997	64	64	64	64	146000	64.86	63.75	62.66	62.485	48.97
27-05-1997	64	68	64	68	621500	64.78	63.86	62.68	62.525	57.85
28-05-1997	69	73	67	67	3694000	64.66	63.96	62.693	62.56	55.26
29-05-1997	69	72	69	72	1733000	64.7	64.11	62.74	62.605	63.95
30-05-1997	72	73	70	70	770000	64.66	64.23	62.773	62.64	59.01
02-06-1997	72	72	70	70	231000	64.66	64.35	62.82	62.675	59.01
03-06-1997	72	81	72	81	6509000	64.88	64.58	62.94	62.715	72.54
04-06-1997	83	86	79	80	4588500	65.08	64.81	63.06	62.75	70.27
05-06-1997	79	80	78	80	747000	65.3	65.04	63.18	62.825	70.27
06-06-1997	80	80	78	79	288500	65.48	65.26	63.293	62.895	67.81
09-06-1997	79	79	77	77	550000	65.64	65.45	63.407	62.955	63.05
10-06-1997	75	75	74	74	413000	65.78	65.61	63.5	63	56.63
11-06-1997	74	74	74	74	241500	65.88	65.77	63.58	63.055	56.63
12-06-1997	74	74	72	73	507000	65.98	65.91	63.667	63.105	54.49
13-06-1997	73	73	73	73	172500	66.08	66.05	63.76	63.145	54.49
16-06-1997	73	77	73	74	820000	66.26	66.2	63.86	63.2	56.40
17-06-1997	75	77	75	75	414000	66.48	66.33	63.967	63.26	58.29
18-06-1997	77	77	75	75	212500	66.74	66.44	64.067	63.32	58.29
19-06-1997	77	79	77	77	1152500	67.08	66.56	64.18	63.395	62.10
20-06-1997	78	78	74	74	615500	67.32	66.68	64.28	63.45	54.12
23-06-1997	77	77	75	75	147000	67.64	66.8	64.387	63.515	56.14
24-06-1997	77	77	75	75	301500	67.94	66.93	64.493	63.59	56.14
25-06-1997	75	75	75	75	159500	68.24	67.06	64.6	63.655	56.14
26-06-1997	75	78	75	78	495000	68.64	67.24	64.727	63.75	62.36
27-06-1997	77	78	77	77	88000	69.02	67.39	64.82	63.84	59.34
30-06-1997	78	78	77	77	120000	69.38	67.53	64.92	63.94	59.34
01-07-1997	77	78	77	78	95000	69.74	67.67	65.04	64.05	61.51
02-07-1997	79	86	79	86	4960000	70.22	67.89	65.213	64.2	73.60
03-07-1997	86	86	81	83	862500	70.62	68.09	65.353	64.335	65.31
04-07-1997	81	81	80	80	232500	70.98	68.26	65.473	64.445	58.25
07-07-1997	81	83	81	81	146500	71.3	68.45	65.6	64.56	59.81
08-07-1997	81	81	81	81	288500	71.56	68.63	65.727	64.685	59.81
09-07-1997	80	80	79	79	154000	71.86	68.8	65.84	64.8	55.04
10-07-1997	79	79	79	79	25000	72.24	68.97	65.953	64.885	55.04
11-07-1997	79	79	79	79	15000	72.58	69.14	66.067	64.97	55.04
14-07-1997	79	79	78	78	37500	72.9	69.3	66.187	65.045	52.43
15-07-1997	78	83	78	83	451500	73.32	69.51	66.34	65.145	62.11
16-07-1997	79	80	79	80	10500	73.68	69.69	66.473	65.245	54.89
18-07-1997	79	79	78	78	3000	73.98	69.85	66.593	65.34	50.66
21-07-1997	79	79	79	79	1000	74.26	70	66.707	65.445	52.63
23-07-1997	79	80	78	78	40500	74.54	70.13	66.827	65.545	50.46
24-07-1997	78	78	78	78	27500	74.82	70.28	66.96	65.625	50.46
25-07-1997	77	78	74	78	268500	75.04	70.41	67.093	65.72	50.46
28-07-1997	78	81	78	80	562000	75.3	70.49	67.24	65.825	55.08
29-07-1997	78	79	78	79	51000	75.58	70.49	67.38	65.9	52.45
30-07-1997	78	78	78	78	2000	75.8	70.54	67.507	65.98	49.88
31-07-1997	77	80	77	80	52500	76.1	70.65	67.653	66.065	54.66
01-08-1997	78	80	78	80	59000	76.4	70.77	67.8	66.125	54.66
05-08-1997	78	80	78	80	74500	76.66	70.9	67.953	66.185	54.66
06-08-1997	77	79	77	77	62500	76.92	70.98	68.087	66.23	46.38
07-08-1997	75	75	73	73	32500	77.1	70.98	68.2	66.27	38.09
08-08-1997	74	74	73	73	199500	77.2	70.99	68.307	66.31	38.09
12-08-1997	73	73	70	72	255000	77.3	70.98	68.407	66.345	36.21
13-08-1997	73	77	72	77	206000	77.4	71.05	68.54	66.405	49.59
14-08-1997	73	73	70	70	30000	77.4	71.03	68.62	66.43	37.68
15-08-1997	69	72	64	72	145500	77.44	71.05	68.713	66.475	41.97
18-08-1997	64	64	62	64	63500	77.1	70.99	68.753	66.48	32.37
19-08-1997	64	64	64	64	3500	76.78	70.93	68.8	66.49	32.37
20-08-1997	59	59	59	59	75000	76.36	70.83	68.813	66.475	27.77
21-08-1997	64	65	64	65	13000	76.08	70.78	68.867	66.49	38.98
22-08-1997	62	62	62	62	2500	75.78	70.71	68.893	66.5	35.97
25-08-1997	62	62	54	60	18000	75.5	70.64	68.907	66.5	34.09
26-08-1997	54	62	44	62	90000	75.26	70.57	68.933	66.5	37.61
27-08-1997	62	64	62	64	38500	75.08	70.53	68.967	66.52	41.01
28-08-1997	58	58	58	58	2500	74.78	70.43	68.96	66.515	34.87
01-09-1997	47	49	43	44	413500	74.18	70.22	68.86	66.44	25.34
02-09-1997	46	46	35	41	475500	73.5	69.99	68.72	66.35	23.84
03-09-1997	42	42	40	40	20000	72.8	69.77	68.56	66.25	23.34
04-09-1997	42	48	42	48	80000	72.22	69.65	68.447	66.19	35.02
05-09-1997	52	54	49	54	689000	71.82	69.57	68.393	66.165	42.13
08-09-1997	54	57	52	52	339000	71.36	69.5	68.32	66.13	40.54
09-09-1997	54	54	53	53	135000	70.92	69.43	68.26	66.1	41.73
10-09-1997	52	54	51	54	63500	70.5	69.37	68.207	66.075	42.95
11-09-1997	51	51	49	49	12500	69.92	69.28	68.133	66.025	38.58
12-09-1997	49	52	49	52	24500	69.42	69.22	68.067	65.97	42.37
15-09-1997	51	53	51	53	25000	68.94	69.16	68	65.925	43.62
16-09-1997	51	54	51	54	11500	68.46	69.1	67.933	65.895	44.91
17-09-1997	52	52	52	52	4000	67.78	69	67.853	65.855	42.80
19-09-1997	53	54	53	54	12500	67.2	68.91	67.793	65.815	45.55
23-09-1997	49	49	48	48	6500	66.56	68.77	67.693	65.745	39.43
29-09-1997	57	57	57	57	500	66.08	68.69	67.66	65.72	50.23
30-09-1997	54	54	54	54	1000	65.54	68.55	67.6	65.68	47.21
01-10-1997	52	52	52	52	10000	65	68.43	67.533	65.63	45.25
06-10-1997	49	59	49	59	265000	64.6	68.42	67.513	65.615	52.64
07-10-1997	49	49	49	49	1000	64	68.29	67.427	65.55	43.59
08-10-1997	44	52	44	52	2000	63.48	68.19	67.36	65.51	46.56
09-10-1997	54	57	54	57	2500	62.96	68.14	67.327	65.495	51.17
10-10-1997	52	59	52	59	26000	62.54	68.11	67.307	65.49	52.92
13-10-1997	57	57	49	57	20000	62.12	68.05	67.273	65.475	50.96
14-10-1997	49	52	44	47	2677500	61.48	67.87	67.16	65.4	42.46
15-10-1997	44	44	42	42	939000	60.76	67.65	67.007	65.31	38.96
16-10-1997	42	42	42	42	70000	60.04	67.43	66.867	65.23	38.96
17-10-1997	42	42	42	42	56000	59.32	67.18	66.713	65.15	38.96
20-10-1997	42	42	42	42	5000	58.56	66.93	66.513	65.07	38.96
21-10-1997	42	44	42	42	207500	57.82	66.7	66.267	64.99	38.96
22-10-1997	42	42	40	40	535000	57.06	66.43	66.047	64.895	37.19
23-10-1997	40	40	37	37	327000	56.2	66.15	65.833	64.79	34.64
24-10-1997	37	42	37	42	226500	55.44	65.92	65.66	64.71	41.80
27-10-1997	40	40	37	37	1925000	54.58	65.62	65.46	64.61	37.39
28-10-1997	32	35	30	32	578000	53.68	65.3	65.213	64.485	33.57
29-10-1997	35	35	32	35	217500	52.92	65.01	64.96	64.38	37.68
30-10-1997	35	37	35	37	219500	52.2	64.7	64.727	64.28	40.33
31-10-1997	37	40	35	35	988500	51.46	64.38	64.473	64.17	38.57
03-11-1997	37	37	35	35	703000	50.62	64.01	64.24	64.06	38.57
04-11-1997	35	37	35	35	727500	49.92	63.66	63.993	63.945	38.57
05-11-1997	35	35	35	35	382500	49.18	63.31	63.76	63.83	38.57
06-11-1997	35	35	32	32	541000	48.54	62.82	63.507	63.7	35.43
07-11-1997	32	32	27	27	190000	47.8	62.29	63.22	63.55	30.93
10-11-1997	30	30	30	30	9000	47.22	61.79	62.96	63.415	36.17
11-11-1997	30	30	25	25	1363500	46.42	61.25	62.66	63.255	31.83
12-11-1997	25	25	25	25	703000	45.68	60.73	62.367	63.09	31.83
13-11-1997	25	25	22	22	1082000	44.92	60.21	62.067	62.91	29.38
17-11-1997	22	25	20	20	3789000	44.08	59.67	61.74	62.72	27.84
18-11-1997	20	20	20	20	1238000	43.2	59.14	61.42	62.525	27.84
19-11-1997	17	22	17	22	1047000	42.48	58.63	61.113	62.34	31.98
20-11-1997	20	20	17	17	237500	41.94	58.06	60.793	62.13	27.70
21-11-1997	20	20	17	20	176000	41.52	57.51	60.5	61.92	33.45
24-11-1997	20	22	20	22	966500	41.16	56.98	60.233	61.71	37.04
25-11-1997	20	22	20	20	379000	40.6	56.41	59.967	61.485	35.01
26-11-1997	20	22	20	22	689500	39.96	55.89	59.7	61.285	38.64
27-11-1997	22	25	22	25	1178000	39.42	55.39	59.473	61.095	43.72
01-12-1997	22	25	22	25	313500	38.86	54.89	59.24	60.91	43.72
02-12-1997	22	25	22	25	541000	38.28	54.39	59.007	60.725	43.72
03-12-1997	22	22	22	22	452000	37.74	53.83	58.767	60.535	39.62
04-12-1997	22	22	22	22	248500	37.14	53.28	58.527	60.335	39.62
05-12-1997	22	22	22	22	500	36.52	52.73	58.28	60.13	39.62
08-12-1997	20	27	20	25	1563000	35.94	52.2	58.047	59.935	45.95
09-12-1997	25	25	22	22	59000	35.34	51.56	57.78	59.725	41.29
10-12-1997	25	27	25	27	1593000	34.8	51	57.54	59.545	50.33
11-12-1997	25	25	22	22	150000	34.28	50.42	57.273	59.34	43.17
12-12-1997	22	22	20	20	1975000	33.54	49.81	56.973	59.13	40.68
15-12-1997	20	22	20	22	622000	32.9	49.22	56.667	58.925	44.15
16-12-1997	22	22	20	22	46000	32.3	48.65	56.387	58.725	44.15
17-12-1997	20	22	20	20	359500	31.52	48.06	56.12	58.515	41.34
18-12-1997	22	22	22	22	641000	30.98	47.49	55.853	58.315	45.10
19-12-1997	22	25	22	25	227500	30.44	46.96	55.607	58.13	50.25
22-12-1997	22	22	22	22	300000	29.74	46.35	55.34	57.93	45.64
23-12-1997	22	25	22	25	930500	29.06	45.8	55.093	57.745	50.53
24-12-1997	25	25	22	22	451500	28.36	45.24	54.82	57.545	46.07
29-12-1997	22	22	22	22	784500	27.86	44.67	54.533	57.335	46.07
30-12-1997	22	25	22	25	204500	27.52	44.14	54.273	57.135	51.08
02-01-1998	25	25	22	22	15000	27.12	43.58	53.993	56.93	46.43
05-01-1998	22	22	22	22	52500	26.72	43.02	53.693	56.715	46.43
06-01-1998	22	22	22	22	303500	26.32	42.44	53.393	56.465	46.43
07-01-1998	22	22	20	22	26000	25.92	41.87	53.107	56.18	46.43
08-01-1998	20	20	20	20	886000	25.52	41.29	52.793	55.915	42.93
09-01-1998	22	22	20	20	117000	25.18	40.69	52.493	55.67	42.93
12-01-1998	20	20	17	20	587500	24.74	40.09	52.193	55.43	42.93
13-01-1998	20	20	20	20	215500	24.4	39.49	51.88	55.195	42.93
14-01-1998	20	22	20	20	248500	24.16	38.92	51.587	54.95	42.93
15-01-1998	22	22	20	20	388000	23.86	38.39	51.293	54.685	42.93
16-01-1998	20	20	20	20	67500	23.52	37.86	50.973	54.425	42.93
19-01-1998	22	22	20	22	31000	23.26	37.36	50.673	54.17	49.35
21-01-1998	20	20	20	20	300000	22.96	36.79	50.327	53.92	44.02
22-01-1998	20	20	20	20	157500	22.66	36.29	49.993	53.66	44.02
23-01-1998	22	22	20	22	516000	22.4	35.79	49.673	53.42	50.25
26-01-1998	20	25	20	22	878000	22.2	35.37	49.28	53.18	50.25
27-01-1998	22	27	22	27	1254000	22.2	35	48.927	52.965	62.39
28-01-1998	25	30	25	30	1506500	22.2	34.71	48.593	52.77	67.51
02-02-1998	30	32	27	30	1500000	22.3	34.36	48.267	52.57	67.51
03-02-1998	32	32	27	27	374500	22.34	34.01	47.933	52.36	58.30
04-02-1998	27	30	27	27	166000	22.44	33.68	47.62	52.16	58.30
05-02-1998	27	35	27	30	1138500	22.64	33.36	47.327	51.965	64.00
06-02-1998	32	32	30	30	776000	22.84	33.02	47.04	51.775	64.00
09-02-1998	32	32	27	27	707500	22.94	32.71	46.733	51.57	55.25
10-02-1998	27	35	27	32	1035500	23.24	32.59	46.453	51.405	64.07
11-02-1998	35	52	35	44	13410000	23.72	32.62	46.247	51.305	76.19
12-02-1998	42	47	30	30	3989500	23.88	32.52	45.947	51.145	53.51
13-02-1998	30	32	27	27	3590500	24.02	32.31	45.613	50.98	50.07
16-02-1998	27	30	27	27	2614000	24.12	32.04	45.3	50.805	50.07
17-02-1998	27	32	27	30	1520000	24.22	31.82	45	50.66	53.53
18-02-1998	30	37	30	35	6175500	24.42	31.64	44.733	50.535	58.68
19-02-1998	35	37	15	35	4327000	24.62	31.45	44.467	50.41	58.68
20-02-1998	35	35	30	30	4504500	24.78	31.26	44.147	50.27	52.00
23-02-1998	32	32	30	30	2600500	24.94	31.04	43.833	50.13	52.00
24-02-1998	30	32	30	30	1987000	25.1	30.81	43.52	49.985	52.00
25-02-1998	30	30	27	27	1663000	25.14	30.54	43.18	49.82	47.91
26-02-1998	27	30	27	30	2399500	25.3	30.32	42.807	49.66	51.98
27-02-1998	30	30	27	27	202000	25.3	30.05	42.433	49.48	47.95
02-03-1998	30	30	27	30	5517500	25.46	29.87	42.1	49.32	51.96
03-03-1998	30	32	30	30	5387000	25.66	29.6	41.76	49.145	51.96
04-03-1998	30	30	30	30	1306000	25.82	29.36	41.42	48.955	51.96
05-03-1998	27	30	27	27	561500	25.92	29.11	41.073	48.77	47.40
06-03-1998	27	27	27	27	261500	26.06	28.79	40.727	48.605	47.40
09-03-1998	27	27	27	27	1018000	26.16	28.57	40.38	48.43	47.40
10-03-1998	27	27	25	27	222500	26.2	28.32	40.04	48.255	47.40
11-03-1998	27	30	27	30	537500	26.36	28.05	39.687	48.095	52.95
12-03-1998	30	30	27	30	85500	26.46	27.76	39.353	47.935	52.95
13-03-1998	30	30	27	30	140000	26.62	27.49	39.033	47.77	52.95
16-03-1998	27	30	27	27	520500	26.72	27.29	38.687	47.58	46.78
17-03-1998	30	30	27	30	473000	26.82	27.17	38.367	47.41	52.72
18-03-1998	30	30	27	27	175000	26.92	27.02	38.027	47.225	47.06
19-03-1998	27	30	27	27	669000	27.02	26.87	37.687	47.025	47.06
20-03-1998	27	32	27	30	3696000	27.18	26.75	37.353	46.84	52.92
23-03-1998	30	32	27	27	3911000	27.28	26.6	37.007	46.65	47.29
24-03-1998	27	30	27	27	156000	27.42	26.47	36.667	46.45	47.29
25-03-1998	27	27	27	27	964500	27.56	26.37	36.313	46.26	47.29
26-03-1998	30	32	30	30	3832000	27.76	26.25	35.98	46.085	53.47
27-03-1998	32	32	30	30	3055000	27.96	26.18	35.647	45.9	53.47
30-03-1998	30	32	30	30	1040500	28.16	26.16	35.333	45.73	53.47
01-04-1998	30	30	27	27	779500	28.3	26.08	35.027	45.545	46.64
02-04-1998	30	30	27	27	9500	28.44	25.98	34.72	45.34	46.64
03-04-1998	30	30	27	30	159500	28.6	25.93	34.44	45.155	53.53
06-04-1998	27	27	25	25	2368500	28.7	25.83	34.093	44.92	43.46
08-04-1998	27	30	27	27	949000	28.84	25.75	33.807	44.705	47.70
09-04-1998	27	27	27	27	1354500	28.94	25.67	33.507	44.49	47.70
13-04-1998	27	30	27	27	520000	29.04	25.62	33.26	44.22	47.70
14-04-1998	27	27	27	27	177500	29.04	25.62	33.013	43.955	47.70
15-04-1998	27	27	25	27	130500	28.98	25.59	32.8	43.69	47.70
16-04-1998	27	27	25	25	226000	28.88	25.59	32.533	43.42	43.02
17-04-1998	27	27	25	25	177500	28.84	25.59	32.287	43.16	43.02
20-04-1998	25	27	25	25	1593000	28.8	25.62	32.053	42.915	43.02
21-04-1998	25	25	22	22	540500	28.64	25.64	31.787	42.655	36.35
22-04-1998	25	25	25	25	503000	28.54	25.69	31.527	42.415	45.46
23-04-1998	25	25	22	25	644500	28.5	25.72	31.307	42.175	45.46
24-04-1998	25	25	25	25	346500	28.36	25.8	31.18	41.93	45.46
27-04-1998	25	25	22	25	179500	27.98	25.85	31.073	41.68	45.46
29-04-1998	22	22	22	22	308500	27.82	25.85	30.953	41.415	38.12
30-04-1998	22	22	22	22	42500	27.72	25.87	30.78	41.14	38.12
01-05-1998	22	22	22	22	69000	27.62	25.87	30.567	40.88	38.12
04-05-1998	22	22	22	22	278000	27.46	25.84	30.367	40.615	38.12
05-05-1998	20	20	20	20	1033500	27.16	25.79	30.147	40.34	33.30
06-05-1998	17	20	17	20	1000000	26.86	25.74	29.92	40.065	33.30
07-05-1998	17	20	17	20	401500	26.66	25.72	29.727	39.775	33.30
08-05-1998	20	20	17	20	22500	26.46	25.7	29.513	39.49	33.30
12-05-1998	17	17	17	17	529000	26.2	25.65	29.273	39.19	26.54
13-05-1998	17	17	15	15	292500	25.96	25.55	29.013	38.875	23.16
14-05-1998	15	15	12	12	220500	25.6	25.45	28.747	38.505	19.21
18-05-1998	10	12	10	12	166500	25.3	25.3	28.467	38.15	19.21
19-05-1998	10	15	10	15	89000	25	25.23	28.247	37.825	32.55
22-05-1998	17	22	17	20	472500	24.8	25.23	28	37.52	47.98
25-05-1998	20	20	20	20	549000	24.6	25.21	27.773	37.215	47.98
26-05-1998	20	20	17	17	704000	24.4	25.16	27.54	36.905	41.39
27-05-1998	17	17	17	17	954000	24.2	25.13	27.26	36.595	41.39
28-05-1998	17	17	15	17	329500	24	25.08	27.047	36.285	41.39
29-05-1998	17	17	17	17	45000	23.8	25	26.813	35.98	41.39
01-06-1998	15	15	15	15	167000	23.5	24.93	26.533	35.64	36.85
02-06-1998	15	15	12	12	172500	23.14	24.8	26.22	35.3	31.31
03-06-1998	12	12	12	12	173000	22.78	24.7	25.92	34.97	31.31
04-06-1998	15	17	12	17	1459000	22.58	24.65	25.72	34.66	46.78
05-06-1998	20	20	15	15	235500	22.28	24.55	25.54	34.345	42.64
08-06-1998	15	15	15	15	427500	22.04	24.48	25.36	34.03	42.64
09-06-1998	15	15	15	15	122000	21.8	24.41	25.18	33.715	42.64
10-06-1998	15	15	12	15	447500	21.5	24.34	25	33.39	42.64
11-06-1998	12	12	12	12	384000	21.2	24.24	24.8	33.055	36.19
12-06-1998	12	15	12	15	742000	20.96	24.19	24.633	32.74	45.13
15-06-1998	12	15	12	15	1393500	20.72	24.14	24.487	32.415	45.13
16-06-1998	15	15	12	12	411000	20.36	24.06	24.287	32.075	38.82
17-06-1998	12	12	12	12	170000	20	23.98	24.12	31.735	38.82
18-06-1998	12	15	12	15	150500	19.7	23.93	24.007	31.425	47.36
19-06-1998	15	15	12	12	233000	19.4	23.85	23.853	31.12	41.17
22-06-1998	12	12	12	12	50000	19.1	23.77	23.687	30.815	41.17
23-06-1998	12	12	12	12	22500	18.74	23.67	23.533	30.515	41.17
24-06-1998	12	12	12	12	17500	18.48	23.59	23.38	30.19	41.17
25-06-1998	12	12	12	12	92000	18.18	23.51	23.227	29.9	41.17
26-06-1998	12	12	12	12	85000	17.88	23.41	23.073	29.6	41.17
29-06-1998	12	12	12	12	374000	17.58	23.31	22.94	29.34	41.17
30-06-1998	12	12	12	12	14500	17.28	23.16	22.84	29.08	41.17
01-07-1998	12	15	12	15	1046000	17.04	23.01	22.74	28.86	52.42
02-07-1998	15	15	15	15	268500	16.84	22.86	22.673	28.61	52.42
03-07-1998	15	22	15	22	3361500	16.78	22.81	22.653	28.41	68.64
07-07-1998	22	25	20	20	4974000	16.68	22.74	22.64	28.21	62.13
08-07-1998	20	20	17	17	1192000	16.58	22.61	22.62	27.985	53.86
09-07-1998	17	17	17	17	304500	16.42	22.48	22.6	27.75	53.86
13-07-1998	17	17	17	17	630500	16.26	22.38	22.567	27.545	53.86
14-07-1998	17	20	17	17	740500	16.1	22.23	22.567	27.41	53.86
15-07-1998	17	17	17	17	418500	15.94	21.96	22.547	27.29	53.86
16-07-1998	17	17	17	17	673000	15.84	21.83	22.513	27.175	53.86
17-07-1998	17	17	17	17	470000	15.74	21.73	22.493	27.02	53.86
20-07-1998	17	17	17	17	270000	15.64	21.63	22.46	26.835	53.86
22-07-1998	20	20	17	17	469000	15.54	21.5	22.407	26.66	53.86
23-07-1998	15	15	15	15	13500	15.44	21.3	22.34	26.47	45.93
24-07-1998	15	15	15	15	25000	15.34	21.1	22.273	26.275	45.93
27-07-1998	15	15	15	15	52500	15.24	20.95	22.227	26.105	45.93
28-07-1998	15	15	15	15	12500	15.14	20.8	22.18	25.92	45.93
29-07-1998	15	15	15	15	476000	15.1	20.65	22.133	25.73	45.93
30-07-1998	15	15	15	15	5000	15.1	20.53	22.067	25.535	45.93
31-07-1998	15	15	15	15	5000	15.16	20.38	22.02	25.35	45.93
03-08-1998	15	15	15	15	450000	15.22	20.26	21.94	25.155	45.93
04-08-1998	15	15	15	15	55000	15.22	20.11	21.893	24.99	45.93
05-08-1998	15	15	12	12	41000	15.06	19.93	21.84	24.765	32.11
06-08-1998	15	15	15	15	24000	14.96	19.78	21.793	24.57	48.73
07-08-1998	15	15	15	15	10000	14.92	19.66	21.747	24.385	48.73
11-08-1998	15	15	12	12	327500	14.82	19.51	21.693	24.15	37.95
12-08-1998	15	15	15	15	125000	14.78	19.39	21.647	23.98	49.89
13-08-1998	15	15	12	15	352000	14.74	19.27	21.58	23.795	49.89
14-08-1998	12	15	12	15	586000	14.74	19.12	21.533	23.585	49.89
18-08-1998	15	15	15	15	40000	14.8	18.97	21.467	23.365	49.89
19-08-1998	12	12	12	12	1500	14.8	18.79	21.4	23.14	39.63
20-08-1998	12	12	12	12	15000	14.7	18.64	21.333	22.965	39.63
21-08-1998	12	12	12	12	41000	14.64	18.46	21.247	22.815	39.63
24-08-1998	12	12	12	12	615000	14.58	18.31	21.18	22.665	39.63
25-08-1998	12	12	12	12	5000	14.52	18.16	21.113	22.515	39.63
27-08-1998	12	12	10	10	125000	14.42	17.96	21.033	22.355	33.07
28-08-1998	10	10	10	10	45000	14.38	17.79	20.953	22.195	33.07
01-09-1998	10	10	10	10	232500	14.28	17.62	20.887	22.045	33.07
02-09-1998	10	10	10	10	123000	14.18	17.45	20.82	21.91	33.07
03-09-1998	10	10	10	10	228500	14.14	17.25	20.753	21.75	33.07
04-09-1998	10	10	10	10	88000	14.1	17.05	20.687	21.615	33.07
07-09-1998	10	10	10	10	262500	14	16.85	20.62	21.505	33.07
08-09-1998	10	10	10	10	210500	13.96	16.68	20.553	21.38	33.07
09-09-1998	10	10	10	10	252000	13.92	16.51	20.487	21.245	33.07
10-09-1998	10	12	10	10	335000	13.88	16.31	20.407	21.12	33.07
14-09-1998	10	10	10	10	442500	13.84	16.16	20.34	20.995	33.07
15-09-1998	10	10	10	10	281000	13.8	15.99	20.273	20.87	33.07
16-09-1998	7	7	7	7	1010000	13.7	15.79	20.173	20.73	20.61
17-09-1998	7	7	7	7	438000	13.6	15.59	20.073	20.605	20.61
18-09-1998	7	7	7	7	16000	13.5	15.39	19.94	20.505	20.61
21-09-1998	7	7	7	7	195000	13.34	15.19	19.787	20.39	20.61
22-09-1998	7	7	7	7	109500	13.18	15.01	19.633	20.3	20.61
23-09-1998	7	7	7	7	27000	12.88	14.83	19.5	20.21	20.61
24-09-1998	7	7	7	7	30000	12.62	14.65	19.367	20.135	20.61
25-09-1998	7	7	7	7	22000	12.42	14.5	19.213	20.07	20.61
28-09-1998	10	12	10	10	574000	12.28	14.35	19.08	20.02	52.79
29-09-1998	10	10	10	10	224000	12.14	14.2	18.967	19.96	52.79
30-09-1998	10	10	10	10	208500	12	14.05	18.82	19.925	52.79
02-10-1998	7	7	7	7	500	11.8	13.87	18.573	19.86	35.05
05-10-1998	7	7	7	7	140000	11.6	13.72	18.42	19.785	35.05
06-10-1998	7	7	7	7	3000	11.4	13.57	18.287	19.72	35.05
07-10-1998	7	7	7	7	620000	11.2	13.42	18.153	19.645	35.05
08-10-1998	7	10	7	10	875500	11.06	13.3	18.02	19.57	55.27
09-10-1998	10	12	10	10	789000	10.96	13.2	17.853	19.495	55.27
12-10-1998	10	10	10	10	116000	10.86	13.1	17.687	19.42	55.27
13-10-1998	10	10	10	10	199500	10.76	13	17.553	19.36	55.27
14-10-1998	10	10	10	10	1004500	10.66	12.9	17.42	19.3	55.27
15-10-1998	7	7	7	7	10000	10.5	12.8	17.267	19.225	38.09
16-10-1998	10	10	10	10	1634000	10.4	12.75	17.153	19.15	53.62
19-10-1998	12	12	10	10	30000	10.3	12.73	17.02	19.09	53.62
20-10-1998	10	10	10	10	459500	10.2	12.71	16.907	19.005	53.62
21-10-1998	10	10	10	10	245500	10.1	12.66	16.773	18.945	53.62
22-10-1998	10	10	10	10	150000	10.06	12.56	16.64	18.895	53.62
23-10-1998	10	10	10	10	109500	9.96	12.46	16.507	18.835	53.62
27-10-1998	10	10	10	10	50000	9.86	12.39	16.393	18.775	53.62
28-10-1998	10	10	10	10	500	9.82	12.32	16.28	18.725	53.62
29-10-1998	7	7	7	7	500	9.66	12.22	16.147	18.65	36.88
30-10-1998	7	7	7	7	112500	9.5	12.12	16.013	18.56	36.88
02-11-1998	7	7	7	7	1000	9.34	12.04	15.86	18.485	36.88
03-11-1998	7	7	7	7	5000	9.18	11.99	15.707	18.395	36.88
04-11-1998	7	7	7	7	22500	9.08	11.94	15.553	18.32	36.88
05-11-1998	10	10	10	10	237500	9.04	11.87	15.44	18.26	56.53
09-11-1998	7	7	7	7	381000	8.94	11.79	15.287	18.17	42.34
11-11-1998	10	12	10	12	1262500	8.94	11.76	15.187	18.12	60.25
12-11-1998	12	12	10	10	52500	8.9	11.71	15.073	18.06	53.14
13-11-1998	10	10	10	10	5000	8.9	11.66	14.94	18	53.14
16-11-1998	10	10	10	10	101000	8.9	11.64	14.827	17.94	53.14
18-11-1998	10	10	10	10	53000	8.9	11.59	14.713	17.89	53.14
20-11-1998	12	15	12	15	1001500	9	11.59	14.633	17.865	66.45
23-11-1998	15	17	12	15	3348500	9.1	11.62	14.533	17.84	66.45
24-11-1998	17	20	15	15	2174500	9.2	11.65	14.433	17.815	66.45
25-11-1998	15	15	12	12	507000	9.24	11.62	14.313	17.775	54.79
26-11-1998	12	12	12	12	493500	9.28	11.62	14.213	17.735	54.79
27-11-1998	12	12	12	12	63000	9.32	11.62	14.113	17.695	54.79
30-11-1998	12	12	12	12	208500	9.36	11.62	13.993	17.645	54.79
01-12-1998	12	12	12	12	180000	9.4	11.62	13.907	17.605	54.79
02-12-1998	12	15	12	12	33000	9.44	11.62	13.807	17.565	54.79
03-12-1998	12	12	12	12	500	9.54	11.62	13.707	17.515	54.79
04-12-1998	12	15	12	15	1487500	9.7	11.65	13.627	17.48	65.09
07-12-1998	15	15	15	15	914000	9.86	11.68	13.547	17.42	65.09
08-12-1998	15	17	15	15	711500	10.02	11.68	13.467	17.345	65.09
09-12-1998	15	15	12	12	98000	10.12	11.65	13.38	17.255	50.67
10-12-1998	12	15	12	15	350500	10.28	11.58	13.313	17.195	60.17
14-12-1998	15	17	15	15	383000	10.44	11.53	13.247	17.135	60.17
15-12-1998	15	15	15	15	292500	10.6	11.51	13.2	17.06	60.17
16-12-1998	15	15	12	12	52000	10.64	11.46	13.113	16.97	48.51
17-12-1998	15	15	15	15	127500	10.74	11.44	13.047	16.91	57.40
18-12-1998	12	12	12	12	18000	10.78	11.39	12.96	16.81	48.40
21-12-1998	12	15	12	15	1314500	10.94	11.37	12.893	16.665	55.85
22-12-1998	12	12	12	12	350500	11.04	11.32	12.827	16.575	48.33
23-12-1998	12	12	12	12	50000	11.14	11.27	12.76	16.5	48.33
24-12-1998	12	12	12	12	155000	11.24	11.22	12.693	16.425	48.33
28-12-1998	12	12	12	12	2500	11.28	11.17	12.627	16.335	48.33
29-12-1998	10	10	10	10	40000	11.28	11.12	12.56	16.21	43.13
04-01-1999	10	10	10	10	5000	11.28	11.07	12.493	16.085	43.13
05-01-1999	10	12	10	12	1042000	11.32	11.04	12.44	15.995	49.44
06-01-1999	12	12	12	12	219000	11.36	11.01	12.387	15.905	49.44
07-01-1999	12	12	12	12	621500	11.46	10.98	12.353	15.815	49.44
08-01-1999	12	15	12	12	287500	11.5	10.95	12.333	15.74	49.44
11-01-1999	12	12	12	12	162500	11.54	10.92	12.333	15.65	49.44
12-01-1999	12	12	12	12	214500	11.58	10.89	12.333	15.575	49.44
13-01-1999	12	12	10	10	435000	11.58	10.84	12.3	15.475	42.14
14-01-1999	10	10	10	10	25000	11.58	10.82	12.233	15.375	42.14
15-01-1999	10	10	10	10	10000	11.58	10.77	12.167	15.275	42.14
25-01-1999	10	10	10	10	257000	11.58	10.72	12.12	15.19	42.14
26-01-1999	10	10	10	10	305000	11.58	10.7	12.073	15.105	42.14
27-01-1999	10	10	10	10	251500	11.64	10.65	12.027	15.02	42.14
28-01-1999	10	10	10	10	145000	11.7	10.6	11.98	14.935	42.14
29-01-1999	10	10	10	10	343000	11.76	10.55	11.947	14.835	42.14
01-02-1999	10	10	10	10	53500	11.82	10.5	11.933	14.735	42.14
02-02-1999	10	10	10	10	15000	11.88	10.48	11.92	14.635	42.14
03-02-1999	10	10	10	10	261500	11.88	10.46	11.873	14.55	42.14
05-02-1999	10	10	10	10	57500	11.94	10.44	11.84	14.45	42.14
08-02-1999	10	10	10	10	25000	11.9	10.42	11.807	14.365	42.14
09-02-1999	10	10	10	10	20500	11.9	10.4	11.773	14.28	42.14
10-02-1999	10	10	10	10	260000	11.9	10.4	11.74	14.18	42.14
12-02-1999	10	10	10	10	718000	11.9	10.4	11.727	14.095	42.14
15-02-1999	10	10	10	10	190000	11.9	10.4	11.693	14.01	42.14
16-02-1999	10	10	10	10	27500	11.8	10.4	11.66	13.925	42.14
17-02-1999	10	10	10	10	39000	11.7	10.4	11.647	13.825	42.14
18-02-1999	10	10	10	10	42500	11.6	10.4	11.633	13.725	42.14
19-02-1999	10	10	10	10	155000	11.56	10.4	11.6	13.625	42.14
22-02-1999	10	10	10	10	83000	11.52	10.4	11.587	13.54	42.14
23-02-1999	10	10	10	10	150000	11.48	10.4	11.573	13.455	42.14
25-02-1999	10	10	10	10	254500	11.44	10.4	11.56	13.355	42.14
26-02-1999	10	10	10	10	115000	11.4	10.4	11.547	13.28	42.14
01-03-1999	10	10	10	10	436500	11.36	10.4	11.533	13.195	42.14
03-03-1999	10	10	10	10	299000	11.32	10.43	11.52	13.11	42.14
05-03-1999	10	12	10	12	208000	11.26	10.48	11.52	13.035	72.35
08-03-1999	12	12	10	10	115000	11.16	10.51	11.507	12.95	46.31
09-03-1999	10	10	7	7	42500	11	10.51	11.453	12.85	29.29
12-03-1999	7	10	7	10	21000	10.96	10.54	11.42	12.775	49.34
15-03-1999	7	10	7	10	123500	10.86	10.57	11.34	12.7	49.34
16-03-1999	7	10	7	10	7500	10.76	10.6	11.273	12.625	49.34
17-03-1999	7	10	7	10	25500	10.66	10.63	11.227	12.565	49.34
19-03-1999	7	10	7	10	27500	10.62	10.63	11.18	12.49	49.34
22-03-1999	7	10	7	10	5500	10.52	10.63	11.133	12.415	49.34
23-03-1999	7	7	7	7	50000	10.42	10.6	11.067	12.325	34.21
24-03-1999	7	7	7	7	5000	10.26	10.6	11	12.235	34.21
26-03-1999	7	7	7	7	30000	10.16	10.6	10.933	12.16	34.21
29-03-1999	7	12	7	10	1022500	10.12	10.63	10.887	12.1	52.43
01-04-1999	10	10	10	10	1047500	10.08	10.66	10.84	12.04	52.43
05-04-1999	12	12	10	12	763500	10.08	10.68	10.807	11.99	60.82
06-04-1999	10	12	10	12	826500	10.12	10.7	10.787	11.95	60.82
07-04-1999	10	10	10	10	419000	10.12	10.7	10.753	11.9	50.49
08-04-1999	10	10	10	10	50000	10.08	10.7	10.72	11.85	50.49
09-04-1999	7	10	7	10	50000	10.04	10.7	10.687	11.8	50.49
12-04-1999	7	10	7	10	8500	10	10.73	10.653	11.765	50.49
13-04-1999	10	10	10	10	1264500	9.96	10.73	10.62	11.74	50.49
14-04-1999	10	15	10	15	7069000	10.02	10.78	10.62	11.755	69.35
15-04-1999	17	17	15	15	5260500	10.08	10.83	10.62	11.77	69.35
16-04-1999	15	15	12	12	610000	10.12	10.85	10.6	11.755	54.82
19-04-1999	15	15	12	15	2545500	10.22	10.9	10.62	11.73	63.14
20-04-1999	12	12	12	12	796500	10.26	10.92	10.6	11.69	52.69
21-04-1999	12	12	12	12	181500	10.3	10.94	10.58	11.665	52.69
22-04-1999	12	12	12	12	75000	10.34	10.96	10.58	11.64	52.69
23-04-1999	12	12	12	12	5000	10.38	11.01	10.56	11.615	52.69
26-04-1999	12	12	12	12	50000	10.42	11.06	10.54	11.59	52.69
27-04-1999	12	12	12	12	32000	10.46	11.11	10.52	11.575	52.69
28-04-1999	10	10	10	10	68000	10.46	11.14	10.487	11.565	44.96
29-04-1999	12	15	12	15	1938500	10.56	11.22	10.507	11.58	60.55
30-04-1999	12	12	12	12	985000	10.6	11.24	10.507	11.555	51.18
03-05-1999	12	17	12	17	5952000	10.74	11.34	10.54	11.565	61.79
04-05-1999	17	17	15	15	1378500	10.84	11.37	10.56	11.565	56.50
05-05-1999	17	25	15	22	21518000	11.08	11.49	10.627	11.6	67.11
06-05-1999	25	25	20	20	6423000	11.28	11.59	10.693	11.625	62.43
07-05-1999	22	25	17	20	7375500	11.48	11.69	10.76	11.665	62.43
10-05-1999	22	22	17	20	792000	11.68	11.79	10.827	11.69	62.43
11-05-1999	20	25	20	25	3684000	11.98	11.89	10.927	11.74	69.15
12-05-1999	25	40	25	32	46885000	12.42	12.06	11.073	11.84	75.71
14-05-1999	35	37	32	35	9914000	12.92	12.26	11.24	11.955	77.88
17-05-1999	35	37	32	37	5573500	13.46	12.51	11.42	12.065	79.21
18-05-1999	37	37	30	30	1663500	13.86	12.69	11.553	12.155	64.55
19-05-1999	32	32	30	32	3173500	14.3	12.89	11.7	12.255	66.46
20-05-1999	32	32	32	32	1310000	14.74	13.09	11.847	12.355	66.46
21-05-1999	32	32	30	32	773000	15.18	13.29	11.993	12.455	66.46
24-05-1999	30	35	30	32	3030000	15.62	13.49	12.14	12.555	66.46
25-05-1999	35	40	32	37	13033500	16.16	13.74	12.34	12.68	71.60
26-05-1999	37	37	35	35	2394000	16.62	13.94	12.527	12.795	67.17
27-05-1999	37	37	35	35	1115000	17.12	14.14	12.713	12.91	67.17
28-05-1999	32	32	32	32	200500	17.62	14.31	12.88	12.995	60.63
31-05-1999	35	35	32	32	632000	18.06	14.51	13.047	13.08	60.63
01-06-1999	32	35	30	32	1268000	18.5	14.68	13.213	13.13	60.63
02-06-1999	32	32	30	30	1464000	18.9	14.83	13.367	13.18	56.08
03-06-1999	32	37	32	35	2317500	19.4	15.03	13.553	13.27	63.46
04-06-1999	37	37	35	35	3177500	19.9	15.26	13.72	13.36	63.46
08-06-1999	40	42	37	40	12983000	20.5	15.51	13.92	13.475	69.42
09-06-1999	42	52	40	49	36368500	21.34	15.88	14.18	13.635	76.76
10-06-1999	49	54	47	49	13323000	22.18	16.22	14.46	13.795	76.76
11-06-1999	52	54	49	52	4334500	23.08	16.62	14.76	13.97	78.73
14-06-1999	52	59	52	57	11265500	24.02	17.07	15.093	14.17	81.55
15-06-1999	57	67	57	64	13474000	25.1	17.59	15.473	14.405	84.62
16-06-1999	67	79	64	79	23073000	26.44	18.26	15.933	14.715	88.88
17-06-1999	81	86	77	79	16096000	27.78	18.95	16.393	15.035	88.88
18-06-1999	84	84	79	79	2580000	29.16	19.64	16.853	15.355	88.88
21-06-1999	81	81	74	79	3486500	30.54	20.31	17.313	15.675	88.88
22-06-1999	81	84	79	79	3330000	31.92	20.98	17.773	15.995	88.88
23-06-1999	79	84	79	81	2149500	33.34	21.67	18.267	16.325	89.45
24-06-1999	84	94	81	89	6017500	34.92	22.44	18.793	16.695	91.34
25-06-1999	89	91	84	89	3628500	36.4	23.21	19.32	17.065	91.34
28-06-1999	91	94	89	89	1881000	37.88	23.98	19.847	17.435	91.34
29-06-1999	91	101	86	101	11278000	39.66	24.89	20.453	17.865	93.52
30-06-1999	101	111	91	96	6628000	41.28	25.75	21.027	18.285	84.03
01-07-1999	99	104	94	96	4812000	42.96	26.61	21.6	18.69	84.03
02-07-1999	99	101	91	99	6605000	44.7	27.5	22.193	19.11	85.08
05-07-1999	101	106	89	96	10001500	46.38	28.36	22.767	19.53	79.44
06-07-1999	96	101	96	99	2436000	48.12	29.25	23.38	19.95	80.81
07-07-1999	101	101	96	96	3497500	49.8	30.11	23.973	20.355	75.39
08-07-1999	99	104	96	104	2751500	51.64	31.05	24.62	20.8	79.37
09-07-1999	104	131	104	131	18387000	54.06	32.26	25.447	21.38	86.99
12-07-1999	133	146	131	136	13341500	56.48	33.52	26.307	22	87.89
13-07-1999	138	138	136	138	2315000	59	34.8	27.16	22.63	88.23
14-07-1999	138	141	138	141	1989000	61.48	36.11	28.053	23.275	88.76
15-07-1999	141	163	141	163	17151500	64.44	37.64	29.06	24.03	91.67
16-07-1999	163	178	156	178	21231500	67.56	39.32	30.18	24.86	93.01
19-07-1999	180	202	178	193	29428500	71.02	41.15	31.4	25.775	94.03
20-07-1999	198	200	175	178	15228000	74.18	42.83	32.52	26.615	81.18
21-07-1999	173	188	168	188	20073500	77.54	44.61	33.707	27.505	82.87
22-07-1999	190	202	190	193	22567000	80.9	46.44	34.893	28.42	83.65
23-07-1999	193	195	170	173	17705000	83.72	48.07	35.947	29.235	69.84
26-07-1999	173	175	156	158	18098000	86.18	49.55	36.9	29.975	61.63
27-07-1999	158	158	148	151	12123500	88.46	50.96	37.827	30.68	58.19
28-07-1999	153	163	153	163	13342500	91.12	52.49	38.833	31.445	62.09
29-07-1999	163	183	163	173	24639500	93.94	54.12	39.907	32.26	65.02
30-07-1999	175	175	163	170	7873500	96.7	55.72	40.96	33.06	63.44
02-08-1999	165	170	163	165	6192500	99.36	57.27	41.98	33.835	60.78
03-08-1999	168	170	165	170	5373500	102.12	58.87	43.033	34.635	62.47
04-08-1999	170	175	165	168	6993000	104.74	60.45	44.073	35.44	61.33
05-08-1999	168	168	160	163	4239500	107.3	61.96	45.06	36.22	58.46
06-08-1999	163	165	156	156	4199000	109.72	63.42	46	36.965	54.60
09-08-1999	156	156	138	141	14187000	111.9	64.76	46.84	37.635	47.38
10-08-1999	136	136	109	116	24047000	113.58	65.82	47.533	38.18	38.29
11-08-1999	114	114	91	99	27538000	114.92	66.71	48.093	38.64	33.58
12-08-1999	104	114	104	111	26927500	116.54	67.72	48.733	39.16	39.26
13-08-1999	114	114	106	111	17027000	118.06	68.73	49.373	39.68	39.26
16-08-1999	114	128	114	128	21180500	119.92	69.91	50.147	40.27	46.75
18-08-1999	131	163	131	163	35890500	122.38	71.44	51.133	41.035	58.18
19-08-1999	165	173	151	151	32603000	124.42	72.88	52.06	41.74	53.91
20-08-1999	153	156	141	146	23382000	126.36	74.27	52.933	42.435	52.19
23-08-1999	148	153	143	146	12591000	128.24	75.66	53.827	43.13	52.19
24-08-1999	151	153	146	148	12066000	130.06	77.04	54.733	43.835	52.89
25-08-1999	143	146	143	146	3553000	131.7	78.4	55.627	44.53	52.07
26-08-1999	148	148	141	141	4971000	132.94	79.69	56.487	45.185	49.99
27-08-1999	141	141	123	126	7192500	133.88	80.83	57.26	45.765	44.27
30-08-1999	119	123	114	116	6285500	134.62	81.89	57.967	46.295	40.91
31-08-1999	109	136	106	136	36788000	135.76	83.15	58.793	46.925	49.21
01-09-1999	138	143	131	141	29542000	137	84.46	59.653	47.58	51.06
02-09-1999	141	143	133	133	9016500	138.04	85.69	60.46	48.21	48.05
03-09-1999	131	131	114	119	16564500	138.64	86.78	61.173	48.755	43.23
06-09-1999	121	126	116	121	15775000	139.28	87.84	61.9	49.31	44.09
07-09-1999	119	119	106	114	19591500	139.78	88.83	62.58	49.83	41.71
08-09-1999	111	111	104	104	6345500	139.84	89.75	63.207	50.3	38.50
13-09-1999	123	143	123	133	4818500	140.58	90.93	64.027	50.915	50.41
14-09-1999	133	133	123	123	767500	141.12	92.04	64.78	51.48	47.03
15-09-1999	123	128	119	128	2422000	141.7	93.2	65.567	52.07	48.87
16-09-1999	123	133	119	133	1610000	142.44	94.41	66.387	52.685	50.72
17-09-1999	128	133	123	123	1290000	142.92	95.52	67.14	53.265	47.06
20-09-1999	123	123	119	119	2264000	143.38	96.59	67.867	53.825	45.63
21-09-1999	119	119	114	114	1044000	143.58	97.61	68.56	54.36	43.85
22-09-1999	114	119	114	114	410000	143.24	98.65	69.253	54.895	43.85
23-09-1999	114	114	104	109	819500	142.7	99.59	69.913	55.405	41.95
24-09-1999	104	109	99	109	1144000	142.12	100.56	70.573	55.9	41.95
27-09-1999	109	109	104	104	447500	141.38	101.43	71.2	56.385	39.94
28-09-1999	109	109	109	109	255000	140.3	102.37	71.86	56.87	42.89
29-09-1999	114	114	109	109	1928500	138.92	103.24	72.52	57.365	42.89
30-09-1999	109	119	109	114	3061000	137.34	104.18	73.213	57.885	45.96
01-10-1999	119	133	119	133	11421500	136.44	105.31	74.033	58.5	55.71
04-10-1999	138	143	128	133	14220000	135.34	106.44	74.853	59.115	55.71
05-10-1999	133	133	128	128	1187500	134.04	107.47	75.64	59.68	52.80
06-10-1999	133	138	133	138	10371500	133.34	108.53	76.493	60.295	57.57
07-10-1999	138	138	133	133	3867000	132.84	109.51	77.313	60.885	54.60
08-10-1999	133	138	128	133	2555500	132.48	110.47	78.133	61.49	54.60
11-10-1999	133	133	128	128	364000	131.78	111.45	78.92	62.07	51.52
12-10-1999	128	133	123	128	1693500	130.88	112.41	79.707	62.65	51.52
13-10-1999	123	133	123	128	2379000	130.04	113.37	80.493	63.23	51.52
14-10-1999	128	128	123	128	847500	129.3	114.33	81.28	63.81	51.52
15-10-1999	128	128	128	128	212000	128.46	115.29	82.067	64.39	51.52
18-10-1999	128	128	128	128	246000	127.66	116.2	82.853	64.97	51.52
19-10-1999	128	143	128	138	7093000	127.16	117.23	83.693	65.585	58.78
20-10-1999	153	168	133	143	36044500	126.9	118.31	84.58	66.225	61.86
21-10-1999	143	163	143	158	26839000	127.24	119.57	85.587	66.94	69.27
22-10-1999	168	173	153	153	12942000	127.98	120.78	86.54	67.645	64.75
25-10-1999	158	158	153	153	2536500	129.06	121.99	87.493	68.335	64.75
26-10-1999	158	163	148	153	6184500	129.9	123.22	88.447	69.025	64.75
27-10-1999	153	153	138	138	2904000	130.44	124.25	89.3	69.64	52.04
28-10-1999	138	148	138	138	1974000	130.64	125.28	90.153	70.27	52.04
29-10-1999	148	148	143	143	713500	130.24	126.31	91.04	70.91	55.42
01-11-1999	148	153	143	148	1423000	130.18	127.3	91.98	71.59	58.57
02-11-1999	148	148	148	148	542500	130.22	128.29	92.92	72.255	58.57
03-11-1999	148	153	148	148	1239500	130.26	129.25	93.86	72.935	58.57
04-11-1999	148	153	148	148	2562500	130.26	130.16	94.78	73.615	58.57
05-11-1999	153	153	148	153	764500	130.4	131.05	95.733	74.32	62.16
08-11-1999	153	153	148	153	468000	130.64	131.79	96.673	75.025	62.16
09-11-1999	148	153	148	148	2714500	131.08	132.48	97.58	75.715	56.48
10-11-1999	153	153	148	153	3594000	131.82	133.22	98.533	76.43	60.38
11-11-1999	153	158	148	148	2893500	132.06	133.91	99.453	77.11	55.07
12-11-1999	148	148	148	148	2054000	132.2	134.6	100.373	77.79	55.07
15-11-1999	148	148	143	143	1207000	132.4	135.22	101.26	78.445	49.97
16-11-1999	148	163	148	163	12353500	133.28	135.96	102.28	79.2	64.24
17-11-1999	163	163	153	153	6580000	133.92	136.6	103.2	79.905	55.68
18-11-1999	158	158	153	158	1469000	134.8	137.29	104.153	80.635	58.65
19-11-1999	158	158	153	153	934500	135.78	137.81	105.093	81.35	54.71
22-11-1999	153	153	153	153	292000	136.18	138.38	106.013	82.065	54.71
23-11-1999	153	153	148	148	1823500	136.68	138.9	106.92	82.755	50.75
24-11-1999	153	153	143	148	1922000	137.08	139.39	107.827	83.445	50.75
25-11-1999	148	148	138	148	966500	137.38	139.91	108.733	84.135	50.75
26-11-1999	143	148	143	148	705000	137.88	140.4	109.64	84.825	50.75
29-11-1999	143	143	138	138	868000	138.26	140.82	110.48	85.465	42.49
30-11-1999	138	138	138	138	571000	138.74	141.16	111.32	86.105	42.49
01-12-1999	143	148	143	143	801500	139.32	141.28	112.207	86.77	47.45
02-12-1999	143	143	143	143	153500	140	141.35	113.06	87.435	47.45
03-12-1999	143	148	143	148	1671500	140.78	141.45	113.967	88.125	52.23
06-12-1999	153	153	148	148	1281000	141.66	141.52	114.84	88.815	52.23
07-12-1999	148	153	148	148	3904000	142.44	141.37	115.727	89.505	52.23
08-12-1999	148	148	148	148	614000	143.22	141.07	116.567	90.195	52.23
09-12-1999	148	158	148	158	9627500	144.1	140.72	117.487	90.935	61.62
10-12-1999	158	158	153	153	1349000	144.5	140.47	118.373	91.65	55.72
13-12-1999	158	158	153	153	982000	144.9	140.12	119.26	92.365	55.72
14-12-1999	153	168	153	168	16452500	145.7	139.87	120.213	93.155	66.78
15-12-1999	168	168	158	158	6707000	146.1	139.72	121.053	93.895	56.63
16-12-1999	163	163	158	158	7216000	146.6	139.72	121.873	94.635	56.63
17-12-1999	158	158	153	153	1563000	147	139.74	122.647	95.35	52.04
20-12-1999	158	163	158	163	1354000	147.7	139.74	123.533	96.115	59.17
21-12-1999	158	163	158	163	476000	148.4	139.64	124.407	96.88	59.17
22-12-1999	163	168	163	168	7319500	149.2	139.62	125.313	97.67	62.41
23-12-1999	168	168	158	163	2760500	149.9	139.6	126.187	98.435	57.49
27-12-1999	163	188	163	183	30148500	151	139.73	127.193	99.3	68.26
28-12-1999	188	188	173	178	6343000	152	139.83	128.133	100.14	63.90
29-12-1999	178	188	173	178	11403000	152.8	139.98	129.087	100.97	63.90
30-12-1999	178	183	173	173	2649000	153.4	140.15	130.007	101.785	59.50
04-01-2000	183	193	183	193	16493500	154.1	140.67	131.08	102.715	68.77
05-01-2000	188	188	173	178	7369500	154.6	141.29	132.053	103.555	58.04
06-01-2000	183	188	178	178	3325500	155.1	142.08	133.027	104.395	58.04
11-01-2000	183	188	178	178	3354000	155.6	142.75	134.013	105.235	58.04
12-01-2000	178	178	173	173	3443500	156.3	143.37	134.933	106.05	54.50
13-01-2000	173	178	168	168	3805000	156.9	143.77	135.82	106.84	51.14
14-01-2000	168	173	163	163	4311500	157.3	143.77	136.64	107.605	47.95
17-01-2000	173	173	163	163	4288000	157.6	143.89	137.4	108.385	47.95
18-01-2000	168	168	163	163	572500	157.9	144.06	138.16	109.165	47.95
19-01-2000	163	163	148	158	4851500	158.1	144.18	138.867	109.92	44.49
20-01-2000	158	168	158	163	3735000	158.4	144.33	139.573	110.685	48.50
21-01-2000	163	163	163	163	673000	158.6	144.5	140.233	111.45	48.50
24-01-2000	168	168	158	158	902000	158.7	144.67	140.76	112.18	44.75
25-01-2000	158	158	158	158	1153000	158.9	144.99	141.287	112.91	44.75
26-01-2000	163	163	158	158	1012500	159	145.41	141.813	113.65	44.75
27-01-2000	158	158	153	153	1039500	159.1	145.58	142.307	114.365	40.82
28-01-2000	158	158	153	153	549500	159.2	145.7	142.8	115.08	40.82
31-01-2000	153	153	148	148	596500	159.3	145.85	143.247	115.77	37.04
01-02-2000	153	153	148	148	1105000	159	146.14	143.64	116.46	37.04
02-02-2000	148	153	143	143	1878500	158.8	146.36	144	117.1	33.46
03-02-2000	143	153	143	148	1568000	158.6	146.7	144.393	117.765	39.74
04-02-2000	153	158	153	153	2499000	158.6	147.19	144.74	118.47	45.31
07-02-2000	158	158	153	153	875500	158.6	147.39	145.12	119.16	45.31
08-02-2000	153	153	153	153	493500	158.7	147.69	145.5	119.865	45.31
09-02-2000	153	158	153	153	472000	158.8	147.94	145.86	120.57	45.31
10-02-2000	153	163	153	163	4484000	159.1	148.24	146.307	121.325	56.19
11-02-2000	163	163	158	158	1077500	159.3	148.59	146.7	122.055	50.75
14-02-2000	163	163	158	158	739000	159.7	148.98	147.113	122.785	50.75
15-02-2000	158	163	158	158	550000	160.1	149.42	147.473	123.515	50.75
16-02-2000	158	158	153	153	710000	160.3	149.81	147.62	124.23	45.28
17-02-2000	158	158	148	148	2167500	160.4	150.2	147.7	124.895	40.57
18-02-2000	148	153	148	148	314000	160.4	150.59	147.767	125.575	40.57
21-02-2000	153	153	148	148	338500	160.4	151.03	147.813	126.23	40.57
22-02-2000	153	153	143	143	329500	160.3	151.37	147.68	126.87	35.90
23-02-2000	148	148	143	143	62500	160.2	151.71	147.447	127.475	35.90
24-02-2000	143	143	138	138	923500	159.8	151.95	147.08	128.065	31.68
25-02-2000	138	138	138	138	271000	159.5	152	146.813	128.655	31.68
28-02-2000	153	153	138	138	320000	159.2	152.05	146.48	129.245	31.68
01-03-2000	138	138	133	138	405000	158.6	152.15	146.113	129.81	31.68
02-03-2000	133	133	128	128	343000	158	152.05	145.813	130.29	24.06
03-03-2000	123	133	119	128	571000	157.4	152	145.613	130.755	24.06
06-03-2000	133	138	133	138	1123000	157.1	152.05	145.527	131.26	40.62
07-03-2000	133	133	133	133	177000	156.5	152.1	145.327	131.775	36.35
08-03-2000	128	148	128	143	3756000	156.1	152.25	145.127	132.33	48.10
09-03-2000	143	148	143	143	3295000	155.6	152.4	144.947	132.885	48.10
10-03-2000	148	153	143	143	3947000	155.2	152.55	144.8	133.44	48.10
13-03-2000	148	153	138	138	2052500	154.3	152.65	144.587	133.97	43.13
14-03-2000	143	153	143	143	1857500	153.6	152.8	144.42	134.5	48.82
15-03-2000	143	143	143	143	789500	152.9	152.85	144.287	135.04	48.82
17-03-2000	148	148	143	143	746500	152.3	152.85	144.2	135.58	48.82
20-03-2000	143	148	138	143	470000	151.3	152.7	144.213	136.135	48.82
21-03-2000	143	143	138	138	52500	150.5	152.55	144.36	136.665	43.03
22-03-2000	143	143	138	138	495000	149.7	152.4	144.62	137.195	43.03
23-03-2000	143	153	143	143	7016500	149	152.3	144.833	137.76	49.92
24-03-2000	143	143	143	143	806500	148.4	152.35	145.047	138.3	49.92
27-03-2000	143	143	143	143	195000	147.9	152.4	145.147	138.84	49.92
28-03-2000	143	143	138	138	276500	147.4	152.35	144.98	139.33	43.37
29-03-2000	138	138	138	138	76500	146.9	152.25	144.893	139.775	43.37
30-03-2000	143	143	138	138	535000	146.4	152.15	144.84	140.22	43.37
03-04-2000	138	138	133	133	499000	145.9	152	144.753	140.625	37.26
05-04-2000	133	133	133	133	170000	145.3	151.85	144.653	141.005	37.26
07-04-2000	133	133	128	133	480500	144.7	151.65	144.567	141.35	37.26
10-04-2000	133	133	133	133	482000	144.2	151.45	144.513	141.62	37.26
11-04-2000	133	133	128	128	484500	143.6	151.25	144.527	141.865	31.32
12-04-2000	133	133	133	133	462000	143.1	151.05	144.64	142.135	41.38
13-04-2000	133	133	133	133	127500	142.7	150.9	144.62	142.405	41.38
14-04-2000	128	133	128	128	383500	142.2	150.7	144.533	142.65	35.37
17-04-2000	128	128	119	123	1310000	141.7	150.5	144.467	142.86	30.59
18-04-2000	123	123	119	119	324500	141.12	150.06	144.467	143.01	27.40
19-04-2000	123	123	119	119	55500	140.64	149.72	144.453	143.16	27.40
20-04-2000	119	119	114	114	484000	139.96	149.28	144.453	143.285	23.80
24-04-2000	119	119	119	119	154500	139.28	148.94	144.553	143.375	33.24
25-04-2000	119	119	114	114	262000	138.5	148.55	144.427	143.465	29.33
26-04-2000	109	114	109	109	1666500	137.62	148.16	144.333	143.53	26.03
27-04-2000	109	114	109	114	883000	136.84	147.82	144.24	143.605	34.02
28-04-2000	114	114	114	114	293000	135.86	147.48	144.113	143.695	34.02
01-05-2000	114	114	114	114	110500	134.98	147.14	144.053	143.77	34.02
02-05-2000	114	119	114	119	807000	134.2	146.95	144.053	143.885	41.87
03-05-2000	119	119	114	119	513500	133.42	146.76	144.087	143.96	41.87
04-05-2000	114	123	114	114	2794000	132.64	146.47	144.087	143.875	36.80
05-05-2000	119	123	119	123	638500	132.14	146.27	144.18	143.81	48.82
08-05-2000	123	123	119	123	1297000	131.64	146.02	144.273	143.735	48.82
09-05-2000	119	123	119	123	870000	131.14	145.77	144.4	143.645	48.82
10-05-2000	119	123	119	119	506500	130.66	145.48	144.467	143.425	44.16
11-05-2000	119	119	114	119	311500	130.18	145.19	144.533	143.13	44.16
12-05-2000	119	119	114	119	806500	129.8	144.8	144.567	142.76	44.16
15-05-2000	119	119	114	114	330000	129.32	144.41	144.44	142.44	38.43
16-05-2000	109	109	104	104	885000	128.64	143.92	144.247	142.02	30.03
17-05-2000	109	119	109	114	711000	128.16	143.38	144.153	141.625	43.36
19-05-2000	114	114	109	109	153500	127.78	142.89	143.96	141.305	39.33
22-05-2000	109	109	104	109	530500	127.4	142.4	143.8	141.06	39.33
23-05-2000	109	109	104	104	381000	126.72	141.91	143.607	140.825	35.50
24-05-2000	104	104	99	104	143500	126.14	141.32	143.447	140.53	35.50
25-05-2000	104	104	99	99	249500	125.26	140.68	143.253	140.16	31.89
26-05-2000	99	99	94	99	851500	124.38	139.99	143.06	139.805	31.89
29-05-2000	94	94	84	84	771000	123.2	139.2	142.767	139.4	23.57
30-05-2000	84	94	79	89	941000	122.22	138.26	142.507	138.995	30.12
31-05-2000	94	94	84	84	955500	121.04	137.32	142.213	138.575	27.57
02-06-2000	84	84	84	84	299000	119.86	136.38	141.853	138.18	27.57
05-06-2000	84	84	84	84	53500	118.68	135.49	141.46	137.82	27.57
06-06-2000	84	84	84	84	62500	117.5	134.4	140.967	137.535	27.57
07-06-2000	79	84	79	84	407000	116.42	133.46	140.507	137.375	27.57
08-06-2000	84	94	84	94	2310500	115.54	132.62	140.113	137.35	41.81
09-06-2000	94	94	89	89	260000	114.46	131.73	139.687	137.24	37.81
12-06-2000	89	89	84	84	80000	113.28	130.84	139.327	137.105	34.28
13-06-2000	84	84	84	84	14000	112.1	130	138.967	136.885	34.28
14-06-2000	84	89	84	89	216500	111.12	129.26	138.607	136.515	40.70
16-06-2000	89	94	89	89	1395500	110.14	128.52	138.213	136.205	40.70
19-06-2000	94	99	94	99	1681000	109.36	127.88	137.887	135.97	51.66
20-06-2000	99	104	94	99	649000	108.68	127.29	137.56	135.735	51.66
21-06-2000	94	104	94	99	469000	108	126.65	137.233	135.49	51.66
22-06-2000	99	114	99	114	6962000	107.62	126.16	136.973	135.33	64.10
23-06-2000	109	114	109	114	1496000	107.24	125.72	136.713	135.195	64.10
26-06-2000	114	114	109	109	2199000	106.86	125.23	136.453	135.11	58.30
27-06-2000	109	109	104	104	186000	106.28	124.69	136.127	135.05	53.13
28-06-2000	109	109	104	104	625500	105.7	124.2	135.833	134.89	53.13
29-06-2000	109	109	104	104	616000	105.22	123.71	135.54	134.705	53.13
30-06-2000	104	104	104	104	287000	104.84	123.27	135.28	134.56	53.13
03-07-2000	104	104	95	97	454000	104.4	122.76	134.84	134.45	45.52
04-07-2000	95	101	94	101	663000	104.04	122.34	134.493	134.35	49.93
05-07-2000	101	104	99	100	625500	103.76	121.86	134.107	134.28	48.86
06-07-2000	101	101	100	100	117500	103.38	121.33	133.753	134.26	48.86
10-07-2000	97	97	95	95	535000	103	120.75	133.367	134.07	43.48
11-07-2000	96	96	96	96	232500	102.74	120.18	133.02	133.935	44.79
12-07-2000	95	100	95	98	1584000	102.42	119.63	132.687	133.785	47.42
13-07-2000	97	97	96	96	211500	102.06	118.96	132.34	133.6	45.11
14-07-2000	96	96	95	96	118500	101.7	118.34	131.993	133.465	45.11
17-07-2000	94	97	94	96	9000	101.24	117.72	131.713	133.35	45.11
18-07-2000	97	99	96	99	241000	100.84	117.13	131.453	133.275	49.70
19-07-2000	99	105	99	105	5584500	100.66	116.65	131.2	133.23	57.37
20-07-2000	106	108	102	104	5443000	100.28	116.21	130.94	133.205	55.84
21-07-2000	103	103	101	101	323500	99.84	115.74	130.627	133.165	51.42
24-07-2000	103	104	101	101	174000	99.4	115.27	130.313	133.15	51.42
25-07-2000	100	100	98	98	160000	98.98	114.82	129.98	133.095	47.09
26-07-2000	95	98	94	95	1405000	98.5	114.34	129.627	133.025	43.17
27-07-2000	95	98	95	97	2286500	98.06	113.93	129.22	132.94	46.37
28-07-2000	97	98	96	96	181000	97.7	113.51	128.84	132.755	45.01
31-07-2000	97	97	95	97	317500	97.56	113.1	128.467	132.575	46.70
01-08-2000	98	98	95	95	799000	97.18	112.67	127.98	132.41	43.80
02-08-2000	95	97	94	97	452500	96.94	112.36	127.573	132.205	47.32
03-08-2000	98	99	96	98	1418000	96.72	112.06	127.173	132.03	49.04
04-08-2000	99	103	99	102	4165000	96.68	111.7	126.833	131.875	55.32
07-08-2000	102	103	100	101	2211000	96.62	111.38	126.42	131.74	53.54
08-08-2000	101	101	98	99	1046500	96.62	110.94	125.993	131.595	50.08
09-08-2000	98	100	98	98	346500	96.6	110.49	125.527	131.445	48.39
10-08-2000	99	102	99	101	957500	96.94	110.07	125.113	131.31	53.46
11-08-2000	101	106	101	105	3049500	97.26	109.74	124.593	131.195	59.20
14-08-2000	105	106	103	103	1619500	97.64	109.34	124.093	131.07	55.51
15-08-2000	104	104	102	102	196000	98	108.93	123.587	130.89	53.71
16-08-2000	102	102	100	100	240000	98.32	108.5	123.1	130.675	50.20
18-08-2000	101	101	100	100	64500	98.64	108.07	122.48	130.385	50.20
21-08-2000	100	103	100	102	399000	99	107.71	121.973	130.13	53.71
22-08-2000	103	105	103	104	1863000	99.2	107.37	121.48	129.885	56.97
23-08-2000	105	105	103	104	877500	99.5	106.98	120.987	129.64	56.97
24-08-2000	100	102	97	99	2302000	99.8	106.54	120.493	129.445	47.30
25-08-2000	100	101	100	100	435000	100.12	106.11	120.04	129.255	49.16
28-08-2000	101	101	98	98	207500	100.3	105.71	119.607	129.03	45.69
29-08-2000	97	97	96	97	102000	100.46	105.3	119.167	128.775	44.01
30-08-2000	95	96	91	95	1311000	100.38	104.87	118.713	128.51	40.79
31-08-2000	95	98	94	98	663500	100.36	104.52	118.313	128.26	47.05
01-09-2000	98	98	95	96	144000	100.3	104.15	117.867	128	43.73
04-09-2000	98	98	96	97	562500	99.96	103.79	117.427	127.72	45.79
05-09-2000	97	97	96	96	181000	99.6	103.42	117.013	127.435	44.05
06-09-2000	96	96	96	96	601000	99.34	103.1	116.6	127.175	44.05
07-09-2000	96	97	96	96	444500	99.18	102.73	116.187	126.89	44.05
08-09-2000	96	96	96	96	90000	99.02	102.36	115.807	126.63	44.05
11-09-2000	95	95	95	95	61000	98.84	102.03	115.42	126.365	41.92
12-09-2000	92	92	89	90	564000	98.56	101.7	115.033	126.1	33.24
13-09-2000	89	91	89	91	379000	98.44	101.42	114.653	125.74	36.09
18-09-2000	84	85	82	84	354500	98.1	101.07	114.26	125.395	27.30
19-09-2000	84	91	83	89	1282500	97.88	100.82	113.867	125.05	38.77
20-09-2000	89	89	84	86	551000	97.6	100.49	113.42	124.715	35.18
21-09-2000	84	84	82	83	258000	97.36	100.18	112.953	124.365	32.00
22-09-2000	82	82	79	81	455500	97.06	99.9	112.473	124.03	30.04
25-09-2000	82	82	81	82	295000	96.74	99.58	112	123.7	32.27
26-09-2000	79	80	79	80	146500	96.42	99.24	111.447	123.36	30.20
27-09-2000	79	80	79	80	25500	96.1	98.9	110.927	123.02	30.20
28-09-2000	79	81	79	81	102000	95.8	98.52	110.413	122.735	32.70
29-09-2000	81	82	80	82	188500	95.46	98.15	109.907	122.455	35.21
02-10-2000	83	86	82	86	507000	95.08	97.87	109.46	122.17	44.16
03-10-2000	85	85	83	84	626500	94.68	97.48	109.033	121.875	41.10
04-10-2000	83	84	82	84	143500	94.34	97.09	108.607	121.555	41.10
05-10-2000	83	88	83	84	1202000	94	96.7	108.18	121.235	41.10
06-10-2000	84	84	82	84	173000	93.72	96.35	107.787	120.915	41.10
09-10-2000	83	83	81	82	330000	93.46	95.98	107.38	120.585	37.60
10-10-2000	81	82	81	82	142500	93.16	95.61	107.007	120.205	37.60
11-10-2000	82	83	82	82	152000	92.88	95.29	106.633	119.85	37.60
12-10-2000	82	82	81	81	269000	92.56	95.06	106.253	119.49	35.70
13-10-2000	79	80	78	80	572500	92.26	94.72	105.867	119.05	33.86
16-10-2000	80	80	80	80	178500	91.92	94.43	105.547	118.66	33.86
17-10-2000	81	86	81	85	1630000	91.66	94.19	105.26	118.295	49.09
18-10-2000	85	92	85	88	3065000	91.38	94.03	104.927	117.97	55.68
19-10-2000	89	96	88	91	9362000	91.18	93.9	104.647	117.61	61.11
20-10-2000	92	92	84	88	2219500	90.96	93.79	104.28	117.235	53.99
23-10-2000	87	94	84	92	4516500	90.84	93.72	103.94	116.855	60.58
24-10-2000	92	92	89	90	993000	90.62	93.78	103.587	116.49	56.24
26-10-2000	88	88	85	86	537500	90.24	93.75	103.24	116.005	48.73
27-10-2000	84	85	83	85	63500	89.88	93.76	102.853	115.54	47.03
30-10-2000	83	85	82	84	32000	89.52	93.76	102.46	115.07	45.34
31-10-2000	82	86	82	86	21000	89.24	93.78	102.08	114.635	49.28
01-11-2000	85	85	83	84	31500	88.92	93.78	101.687	114.09	45.73
02-11-2000	83	84	82	84	64000	88.56	93.78	101.327	113.62	45.73
03-11-2000	83	84	83	84	30500	88.16	93.68	100.967	113.15	45.73
06-11-2000	85	86	84	86	379000	87.8	93.65	100.587	112.69	50.21
07-11-2000	86	90	86	88	1274500	87.58	93.69	100.22	112.265	54.27
08-11-2000	88	89	87	89	301500	87.36	93.74	99.86	111.87	56.20
09-11-2000	87	87	86	86	45000	87.12	93.71	99.513	111.485	49.47
10-11-2000	85	87	85	87	62500	86.92	93.69	99.173	111.105	51.55
13-11-2000	85	85	83	85	65500	86.72	93.55	98.82	110.715	47.35
14-11-2000	85	85	83	85	45000	86.46	93.41	98.5	110.35	47.35
15-11-2000	86	89	84	85	972000	86.24	93.27	98.18	109.96	47.35
16-11-2000	85	86	84	86	204000	86.02	92.99	97.867	109.575	49.90
17-11-2000	85	95	85	92	4193500	85.94	92.77	97.593	109.245	61.84
20-11-2000	92	94	90	92	4114000	85.86	92.6	97.353	108.915	61.84
21-11-2000	90	91	88	88	407500	85.7	92.44	97.053	108.565	52.22
22-11-2000	88	92	87	90	721500	85.58	92.3	96.767	108.25	55.91
23-11-2000	90	94	90	92	3331500	85.52	92.18	96.527	107.945	59.30
24-11-2000	92	94	91	93	1007000	85.58	92.07	96.327	107.67	60.92
27-11-2000	91	92	89	91	729000	85.58	92.01	96.14	107.385	56.12
28-11-2000	91	92	90	92	137500	85.74	91.92	95.96	107.13	57.90
29-11-2000	90	92	90	91	310500	85.78	91.83	95.807	106.845	55.47
30-11-2000	91	93	90	91	2522500	85.88	91.74	95.62	106.535	55.47
01-12-2000	91	91	89	89	145000	86	91.68	95.453	106.215	50.54
04-12-2000	90	90	89	89	57000	86.16	91.61	95.32	105.895	50.54
05-12-2000	89	89	85	87	1289500	86.26	91.5	95.14	105.565	45.82
06-12-2000	87	89	87	88	415500	86.42	91.42	94.967	105.19	48.42
07-12-2000	87	87	85	85	163000	86.52	91.31	94.773	104.825	41.93
08-12-2000	87	89	86	86	416500	86.62	91.21	94.553	104.465	44.60
11-12-2000	86	86	85	86	129000	86.7	91.08	94.333	104.105	44.60
12-12-2000	87	88	85	85	455500	86.68	90.88	94.14	103.765	42.34
13-12-2000	84	85	83	83	325500	86.66	90.67	93.873	103.44	38.19
14-12-2000	85	85	81	83	338000	86.64	90.49	93.607	103.115	38.19
15-12-2000	82	84	81	82	3847500	86.6	90.3	93.333	102.785	36.13
18-12-2000	82	84	80	82	2257000	86.56	90.14	93.087	102.48	36.13
19-12-2000	82	82	80	81	295000	86.54	90	92.833	102.17	34.01
20-12-2000	82	82	80	80	222000	86.5	89.83	92.573	101.88	31.98
21-12-2000	82	82	80	81	67500	86.48	89.68	92.353	101.595	36.08
22-12-2000	81	81	80	80	105500	86.46	89.51	92.193	101.305	33.88
02-01-2001	80	80	80	80	10000	86.46	89.36	91.967	101.015	33.88
04-01-2001	79	79	78	79	57500	86.44	89.18	91.767	100.77	31.65
05-01-2001	79	80	79	79	140000	86.32	88.99	91.567	100.525	31.65
09-01-2001	79	79	79	79	33000	86.14	88.76	91.4	100.23	31.65
10-01-2001	79	82	79	79	557000	85.9	88.54	91.233	99.96	31.65
11-01-2001	80	80	78	78	185000	85.7	88.33	91.093	99.635	29.07
12-01-2001	77	78	77	77	77500	85.4	88.12	90.947	99.305	26.72
15-01-2001	78	79	77	79	33000	85.18	87.9	90.913	98.985	37.57
16-01-2001	77	78	77	78	27500	85.02	87.63	90.84	98.685	34.80
17-01-2001	78	78	77	78	89500	84.88	87.38	90.8	98.36	34.80
18-01-2001	78	79	78	78	115500	84.76	87.14	90.76	98.035	34.80
19-01-2001	78	78	76	77	120000	84.58	86.91	90.713	97.705	31.86
22-01-2001	78	81	78	80	3016500	84.5	86.71	90.687	97.39	46.47
23-01-2001	80	82	80	80	1934500	84.42	86.49	90.66	97.1	46.47
24-01-2001	82	82	81	81	268500	84.36	86.26	90.573	96.815	50.56
25-01-2001	82	82	80	80	879000	84.24	86.02	90.513	96.5	46.71
26-01-2001	80	80	80	80	532500	84.08	85.83	90.487	96.185	46.71
29-01-2001	79	79	78	78	384000	83.86	85.61	90.447	95.86	39.70
30-01-2001	79	79	78	78	226000	83.7	85.41	90.373	95.56	39.70
31-01-2001	79	81	79	81	1443000	83.58	85.25	90.32	95.275	52.19
01-02-2001	79	81	79	81	684000	83.5	85.11	90.2	94.99	52.19
02-02-2001	81	84	81	82	5393500	83.44	84.95	90.087	94.735	55.73
05-02-2001	85	85	80	81	1562000	83.36	84.8	89.967	94.475	51.61
06-02-2001	79	80	79	80	373000	83.24	84.63	89.74	94.21	47.81
07-02-2001	79	81	78	80	649500	83	84.47	89.513	93.945	47.81
08-02-2001	80	80	77	77	806500	82.7	84.28	89.3	93.69	38.05
09-02-2001	78	78	77	77	64500	82.48	84.09	89.12	93.41	38.05
12-02-2001	77	77	77	77	42500	82.22	83.9	88.94	93.13	38.05
13-02-2001	77	80	77	78	429500	81.94	83.73	88.767	92.88	42.90
14-02-2001	78	78	77	78	26000	81.64	83.61	88.593	92.655	42.90
15-02-2001	79	80	78	78	658000	81.38	83.48	88.467	92.45	42.90
16-02-2001	78	78	77	77	205000	81.08	83.41	88.307	92.24	39.08
19-02-2001	78	78	78	78	50000	80.82	83.3	88.16	92.06	44.41
20-02-2001	78	78	77	77	264500	80.54	83.21	88.007	91.85	40.58
21-02-2001	79	81	78	79	1757500	80.34	83.17	87.9	91.675	49.89
22-02-2001	79	79	78	78	323000	80.12	83.14	87.78	91.52	46.01
23-02-2001	79	80	78	79	1648500	79.96	83.11	87.653	91.345	50.18
26-02-2001	79	79	77	78	1071500	79.76	83.09	87.533	91.165	46.33
27-02-2001	78	78	76	76	108000	79.58	83.05	87.4	90.975	39.75
28-02-2001	77	77	76	76	47500	79.38	83	87.267	90.76	39.75
01-03-2001	77	77	76	77	137500	79.2	82.95	87.12	90.55	44.33
02-03-2001	76	76	76	76	10000	79.02	82.85	86.927	90.36	40.98
06-03-2001	79	83	78	81	5748000	78.98	82.82	86.773	90.15	58.07
07-03-2001	83	83	79	79	407000	78.9	82.77	86.627	89.93	51.63
08-03-2001	79	79	78	78	45000	78.82	82.71	86.473	89.705	48.72
09-03-2001	77	77	76	76	932500	78.7	82.63	86.327	89.49	43.45
12-03-2001	75	75	71	72	210000	78.52	82.53	86.173	89.255	35.23
13-03-2001	70	73	70	71	373000	78.34	82.42	86	89.015	33.53
14-03-2001	73	74	73	73	138500	78.18	82.33	85.847	88.81	39.80
15-03-2001	72	72	70	71	194000	78	82.23	85.673	88.645	36.13
16-03-2001	71	71	70	70	61000	77.8	82.13	85.507	88.425	34.42
19-03-2001	70	70	65	69	101000	77.6	82.02	85.32	88.225	32.75
20-03-2001	64	67	61	67	274000	77.36	81.84	85.113	88.015	29.65
21-03-2001	65	65	63	64	499000	77.06	81.6	84.86	87.815	25.72
22-03-2001	64	66	62	63	955500	76.74	81.32	84.607	87.61	24.55
23-03-2001	63	65	63	63	154500	76.44	81.07	84.367	87.43	24.55
27-03-2001	63	63	63	63	40500	76.16	80.78	84.133	87.25	24.55
28-03-2001	63	64	63	64	55500	75.86	80.52	83.887	87.15	28.60
29-03-2001	63	63	62	62	123000	75.54	80.28	83.6	87.015	25.64
30-03-2001	65	65	63	63	376000	75.24	80.06	83.333	86.91	29.57
02-04-2001	62	62	62	62	47500	74.92	79.84	83.067	86.8	27.97
03-04-2001	61	61	59	59	321500	74.56	79.57	82.793	86.675	23.83
04-04-2001	59	59	56	56	113500	74.08	79.29	82.5	86.535	20.55
05-04-2001	57	58	55	55	214000	73.58	79	82.187	86.39	19.58
06-04-2001	53	53	53	53	50000	73.02	78.69	81.847	86.185	17.78
09-04-2001	53	57	51	57	234000	72.56	78.4	81.533	86.025	31.39
10-04-2001	55	57	55	57	43000	72.1	78.09	81.253	85.89	31.39
11-04-2001	56	58	56	56	47500	71.66	77.76	80.96	85.75	29.95
12-04-2001	55	56	55	56	96000	71.22	77.46	80.68	85.585	29.95
16-04-2001	54	57	54	57	41000	70.74	77.16	80.413	85.425	33.48
17-04-2001	54	54	51	52	39000	70.16	76.83	80.127	85.19	26.33
18-04-2001	50	53	50	53	138000	69.58	76.51	79.827	84.96	29.57
19-04-2001	50	50	45	45	272500	68.86	76.11	79.487	84.69	21.45
20-04-2001	44	44	40	43	386000	68.12	75.68	79.127	84.335	19.97
23-04-2001	42	43	42	43	28000	67.38	75.19	78.773	83.98	19.97
24-04-2001	41	41	41	41	500	66.66	74.68	78.407	83.64	18.49
25-04-2001	43	44	40	41	425500	65.94	74.21	78.04	83.325	18.49
26-04-2001	41	42	41	42	242500	65.24	73.73	77.68	83.015	21.84
27-04-2001	43	44	42	44	554500	64.56	73.25	77.34	82.715	28.20
30-04-2001	44	46	43	46	406500	63.92	72.78	77.047	82.425	33.99
01-05-2001	46	46	43	43	1147000	63.22	72.3	76.727	82.155	30.08
02-05-2001	43	43	41	41	548000	62.5	71.79	76.44	81.855	27.78
03-05-2001	43	44	42	42	52500	61.78	71.3	76.127	81.565	30.63
04-05-2001	43	44	41	42	1033500	61.08	70.81	75.833	81.275	30.63
08-05-2001	42	42	40	40	205500	60.3	70.32	75.547	81	28.06
09-05-2001	40	41	40	41	117500	59.56	69.84	75.28	80.725	31.17
10-05-2001	41	41	40	40	140000	58.78	69.37	75	80.435	29.78
11-05-2001	41	42	41	42	117500	58.06	68.91	74.747	80.165	35.92
14-05-2001	41	41	41	41	25000	57.36	68.47	74.487	79.89	34.31
15-05-2001	41	42	41	41	161000	56.66	68.02	74.22	79.615	34.31
16-05-2001	42	42	42	42	203000	55.96	67.58	73.953	79.33	37.57
17-05-2001	42	42	42	42	244000	55.28	67.15	73.66	79.015	37.57
18-05-2001	41	41	41	41	7500	54.48	66.73	73.373	78.7	35.52
21-05-2001	41	41	41	41	17500	53.72	66.31	73.087	78.4	35.52
22-05-2001	41	41	41	41	58500	52.98	65.9	72.8	78.1	35.52
23-05-2001	40	40	40	40	22500	52.26	65.48	72.507	77.81	33.26
25-05-2001	42	42	42	42	76000	51.66	65.09	72.24	77.545	41.30
28-05-2001	41	41	41	41	2500	51.06	64.7	71.967	77.265	38.79
29-05-2001	40	45	40	44	2502500	50.48	64.33	71.713	77.005	48.85
30-05-2001	44	46	43	43	1389000	49.92	63.96	71.46	76.735	46.13
31-05-2001	44	44	43	44	702000	49.4	63.6	71.22	76.48	49.18
01-06-2001	43	43	41	42	164500	48.86	63.23	70.967	76.205	43.83
05-06-2001	40	41	40	41	81000	48.34	62.85	70.673	75.92	41.41
06-06-2001	41	42	41	42	104500	47.9	62.48	70.367	75.62	44.70
07-06-2001	41	42	41	42	170500	47.48	62.11	70.04	75.325	44.70
08-06-2001	41	41	40	41	264500	47.04	61.74	69.727	75.035	41.97
11-06-2001	40	41	40	41	158000	46.6	61.38	69.387	74.75	41.97
12-06-2001	42	42	41	41	576000	46.14	61	69.06	74.45	41.97
13-06-2001	42	42	41	42	122500	45.74	60.64	68.767	74.135	46.09
14-06-2001	41	42	41	42	132500	45.32	60.28	68.48	73.83	46.09
15-06-2001	41	41	41	41	34000	44.9	59.91	68.193	73.525	42.58
18-06-2001	41	41	40	41	395000	44.54	59.55	67.893	73.23	42.58
19-06-2001	41	43	41	43	723000	44.28	59.18	67.62	72.945	51.19
20-06-2001	43	48	43	46	4108500	44.1	58.84	67.367	72.665	60.71
21-06-2001	46	46	44	46	1025000	43.96	58.49	67.113	72.375	60.71
22-06-2001	44	44	44	44	232500	43.7	58.13	66.833	72.075	52.76
25-06-2001	45	46	44	45	806500	43.46	57.78	66.547	71.805	55.87
26-06-2001	44	47	44	47	889000	43.28	57.47	66.267	71.54	61.36
27-06-2001	47	47	44	44	414500	43.04	57.13	65.987	71.27	51.10
28-06-2001	44	44	43	43	147500	42.76	56.75	65.693	71	48.20
29-06-2001	44	46	44	45	290000	42.62	56.39	65.427	70.75	53.83
02-07-2001	45	46	45	45	293000	42.46	56.02	65.16	70.485	53.83
03-07-2001	46	46	46	46	145000	42.48	55.67	64.9	70.235	56.57
04-07-2001	46	46	46	46	20000	42.54	55.33	64.633	69.98	56.57
05-07-2001	45	45	45	45	104500	42.58	54.98	64.32	69.725	52.93
06-07-2001	46	46	46	46	139500	42.68	54.67	64.013	69.475	55.98
09-07-2001	46	46	45	46	85000	42.78	54.36	63.733	69.225	55.98
10-07-2001	46	46	45	45	145000	42.84	54.04	63.433	68.97	52.07
11-07-2001	45	49	45	48	1183500	42.92	53.74	63.14	68.735	60.90
12-07-2001	49	51	48	48	995000	42.96	53.44	62.84	68.525	60.90
13-07-2001	48	48	47	47	164000	43.04	53.13	62.547	68.305	56.85
16-07-2001	48	48	47	47	157500	43.16	52.83	62.247	68.12	56.85
17-07-2001	47	47	46	46	20000	43.24	52.51	61.947	67.905	52.78
18-07-2001	47	50	47	49	571500	43.38	52.23	61.667	67.72	61.65
19-07-2001	50	56	50	53	2003000	43.64	51.97	61.427	67.57	69.80
20-07-2001	53	64	51	59	7389500	44	51.78	61.227	67.46	77.51
23-07-2001	65	72	64	68	7784500	44.56	51.67	61.1	67.39	84.08
24-07-2001	70	71	67	68	2016000	45.08	51.57	60.967	67.33	84.08
25-07-2001	68	71	67	69	1934000	45.64	51.5	60.86	67.275	84.66
26-07-2001	69	71	67	67	1472500	46.16	51.41	60.733	67.205	78.52
27-07-2001	67	68	62	63	2814500	46.58	51.27	60.58	67.11	67.92
30-07-2001	64	64	64	64	525000	47.02	51.15	60.44	67	69.05
31-07-2001	64	70	64	66	2572500	47.52	51	60.327	66.91	71.22
01-08-2001	68	68	67	67	110000	48.04	50.88	60.22	66.825	72.27
02-08-2001	68	70	64	64	262500	48.5	50.74	60.1	66.725	64.66
03-08-2001	63	66	63	66	301500	49.02	50.64	59.993	66.635	67.14
06-08-2001	66	66	65	66	77500	49.5	50.58	59.893	66.555	67.14
07-08-2001	67	70	67	68	1605500	50.04	50.55	59.813	66.485	69.62
08-08-2001	69	70	68	68	977500	50.52	50.5	59.727	66.415	69.62
09-08-2001	69	69	66	66	2117000	50.98	50.45	59.633	66.34	64.02
10-08-2001	67	67	66	66	167000	51.42	50.41	59.54	66.27	64.02
13-08-2001	67	68	67	68	939000	51.94	50.4	59.467	66.21	67.09
14-08-2001	70	74	69	71	7402500	52.54	50.44	59.413	66.14	71.08
15-08-2001	72	72	68	68	1856000	53.06	50.48	59.34	66.04	62.88
16-08-2001	69	70	69	70	328000	53.62	50.55	59.28	65.935	65.72
20-08-2001	70	70	69	69	165000	54.18	50.61	59.22	65.84	63.12
21-08-2001	70	71	70	70	597500	54.76	50.68	59.173	65.73	64.62
22-08-2001	70	70	69	69	357500	55.32	50.73	59.107	65.625	61.90
23-08-2001	69	69	68	68	520000	55.84	50.79	59.04	65.535	59.21
24-08-2001	69	69	69	69	210000	56.38	50.85	58.98	65.455	61.03
27-08-2001	70	70	69	69	197500	56.94	50.92	58.92	65.38	61.03
28-08-2001	68	68	67	67	300000	57.46	51	58.853	65.285	55.30
29-08-2001	66	67	66	67	64000	57.94	51.11	58.767	65.2	55.30
30-08-2001	66	66	63	65	681500	58.32	51.21	58.667	65.105	49.87
31-08-2001	65	66	64	64	409000	58.68	51.32	58.553	65.005	47.37
03-09-2001	65	65	63	63	375000	59.06	51.38	58.44	64.89	44.94
04-09-2001	62	65	62	65	292000	59.46	51.46	58.34	64.775	50.42
05-09-2001	65	65	65	65	505000	59.82	51.55	58.253	64.655	50.42
06-09-2001	65	65	63	64	1003500	60.22	51.63	58.16	64.545	47.67
07-09-2001	64	64	63	63	329500	60.62	51.69	58.04	64.425	45.02
10-09-2001	63	63	62	62	80000	60.96	51.79	57.913	64.31	42.48
11-09-2001	63	63	62	62	130000	61.3	51.88	57.78	64.195	42.48
12-09-2001	62	62	59	60	1026500	61.58	52.03	57.64	64.07	37.57
13-09-2001	61	61	59	59	215000	61.84	52.19	57.5	63.935	35.36
14-09-2001	59	59	58	58	170000	62.1	52.34	57.353	63.765	33.26
17-09-2001	56	56	55	56	182500	62.3	52.49	57.213	63.585	29.49
18-09-2001	55	57	55	56	507500	62.5	52.64	57.073	63.425	29.49
19-09-2001	56	58	56	57	105000	62.74	52.79	56.94	63.26	33.84
20-09-2001	57	57	57	57	244500	62.92	52.92	56.8	63.085	33.84
21-09-2001	56	56	56	56	114000	63.08	53.02	56.653	62.9	31.58
24-09-2001	54	55	54	55	124500	63.24	53.14	56.5	62.72	29.46
25-09-2001	56	56	54	54	79500	63.38	53.27	56.347	62.53	27.48
26-09-2001	54	54	53	53	167500	63.52	53.38	56.18	62.34	25.62
27-09-2001	51	54	51	52	203000	63.58	53.48	56.013	62.145	23.88
28-09-2001	52	52	51	51	76500	63.54	53.59	55.827	61.955	22.25
01-10-2001	51	51	49	49	175000	63.34	53.67	55.633	61.755	19.40
02-10-2001	49	49	48	48	147500	62.94	53.75	55.427	61.56	18.15
03-10-2001	48	48	45	46	479000	62.5	53.79	55.213	61.35	15.94
04-10-2001	49	51	48	49	432000	62.1	53.87	55.033	61.17	29.77
05-10-2001	48	49	48	48	160500	61.72	53.94	54.847	60.98	28.11
08-10-2001	46	47	45	45	97500	61.36	53.97	54.633	60.775	23.82
09-10-2001	47	48	47	47	365000	61.02	54.02	54.44	60.585	31.35
10-10-2001	47	47	47	47	5000	60.64	54.08	54.213	60.405	31.35
11-10-2001	47	47	46	46	80000	60.22	54.13	53.993	60.22	29.65
12-10-2001	47	48	47	48	202500	59.9	54.2	53.793	60.05	37.00
16-10-2001	47	47	46	46	310000	59.5	54.26	53.593	59.87	33.26
17-10-2001	46	47	46	46	588000	59.1	54.3	53.42	59.695	33.26
18-10-2001	46	49	46	48	826000	58.7	54.37	53.267	59.535	40.27
19-10-2001	48	51	48	50	986500	58.34	54.43	53.113	59.38	46.33
22-10-2001	50	54	50	52	1340000	58.06	54.52	52.987	59.24	51.63
23-10-2001	52	54	51	53	1618500	57.8	54.61	52.873	59.105	54.07
24-10-2001	53	53	51	51	289500	57.46	54.7	52.753	58.965	48.77
25-10-2001	51	51	50	50	88000	57.04	54.79	52.64	58.82	46.33
26-10-2001	51	52	50	52	342000	56.72	54.89	52.56	58.685	51.55
29-10-2001	52	53	52	53	114000	56.38	55	52.493	58.555	53.97
30-10-2001	52	52	50	50	72500	56	55.09	52.407	58.415	46.48
31-10-2001	50	51	50	50	292500	55.6	55.18	52.32	58.28	46.48
01-11-2001	51	51	49	49	412500	55.2	55.26	52.22	58.13	44.12
02-11-2001	48	48	48	48	55000	54.8	55.32	52.127	57.98	41.83
06-11-2001	47	48	47	48	165000	54.38	55.38	52.027	57.83	41.83
07-11-2001	47	48	47	48	115000	53.96	55.45	51.933	57.68	41.83
08-11-2001	48	48	48	48	97500	53.58	55.52	51.86	57.535	41.83
09-11-2001	49	49	48	48	97500	53.2	55.57	51.807	57.375	41.83
12-11-2001	48	48	46	46	91000	52.82	55.57	51.747	57.205	36.35
14-11-2001	48	48	48	48	32500	52.5	55.59	51.713	57.04	44.21
15-11-2001	48	49	48	49	274500	52.22	55.64	51.66	56.885	47.69
16-11-2001	47	47	47	47	17500	51.86	55.66	51.593	56.72	42.05
19-11-2001	47	50	47	49	790000	51.54	55.68	51.547	56.575	48.60
20-11-2001	49	50	49	49	195000	51.24	55.73	51.5	56.43	48.60
21-11-2001	49	52	49	49	2090500	50.96	55.79	51.447	56.27	48.60
22-11-2001	49	49	48	48	40500	50.68	55.82	51.42	56.105	45.39
23-11-2001	49	49	49	49	140000	50.42	55.86	51.393	55.94	49.02
26-11-2001	48	48	48	48	125000	50.18	55.88	51.413	55.775	45.75
27-11-2001	48	49	48	48	128000	49.96	55.9	51.447	55.615	45.75
28-11-2001	48	50	48	49	459000	49.78	55.94	51.487	55.46	49.64
29-11-2001	49	49	49	49	255000	49.64	55.97	51.54	55.32	49.64
30-11-2001	49	49	49	49	5000	49.5	56	51.593	55.18	49.64
03-12-2001	49	52	49	52	974000	49.4	56.07	51.66	55.055	60.31
04-12-2001	51	52	50	52	301000	49.3	56.11	51.713	54.925	60.31
05-12-2001	51	51	51	51	320000	49.2	56.14	51.747	54.79	55.75
06-12-2001	52	59	52	59	3347000	49.28	56.26	51.853	54.695	73.22
07-12-2001	57	59	56	56	1385500	49.32	56.35	51.953	54.59	63.15
10-12-2001	56	56	53	53	140000	49.32	56.42	52.027	54.465	55.00
11-12-2001	52	57	52	57	35000	49.42	56.5	52.127	54.365	62.04
13-12-2001	56	56	54	54	47500	49.48	56.51	52.22	54.24	55.08
19-12-2001	54	54	54	54	2500	49.58	56.46	52.307	54.12	55.08
20-12-2001	54	55	54	55	95000	49.72	56.33	52.407	54	56.95
21-12-2001	56	56	54	54	45000	49.88	56.19	52.487	53.88	54.51
26-12-2001	54	56	54	56	197500	50.02	56.06	52.587	53.78	58.35
27-12-2001	57	57	56	56	27500	50.18	55.95	52.687	53.68	58.35
28-12-2001	56	57	56	56	139500	50.4	55.88	52.78	53.575	58.35
02-01-2002	55	55	54	54	68500	50.54	55.78	52.86	53.465	52.79
03-01-2002	51	52	51	52	20000	50.64	55.64	52.933	53.32	47.87
04-01-2002	51	52	51	52	90000	50.76	55.49	53.007	53.185	47.87
07-01-2002	53	53	53	53	37500	50.86	55.38	53.087	53.06	50.54
08-01-2002	53	54	53	53	40000	51	55.25	53.173	52.945	50.54
09-01-2002	53	53	53	53	17500	51.14	55.12	53.247	52.85	50.54
10-01-2002	55	56	55	56	488000	51.3	55	53.347	52.775	58.51
11-01-2002	57	58	56	56	671000	51.42	54.88	53.427	52.69	58.51
14-01-2002	56	56	56	56	15000	51.5	54.78	53.513	52.615	58.51
15-01-2002	57	62	57	60	2252000	51.64	54.72	53.62	52.565	67.28
16-01-2002	60	62	58	58	1737000	51.78	54.62	53.727	52.51	60.40
17-01-2002	59	60	59	59	360000	51.96	54.5	53.847	52.47	62.47
18-01-2002	60	61	60	61	530500	52.14	54.43	53.973	52.455	66.26
21-01-2002	60	60	58	58	1151000	52.24	54.31	54.08	52.43	56.97
22-01-2002	58	60	58	58	1290500	52.4	54.2	54.193	52.405	56.97
23-01-2002	59	59	58	58	994500	52.56	54.08	54.307	52.38	56.97
24-01-2002	59	60	58	59	1278500	52.76	53.98	54.427	52.355	59.34
25-01-2002	60	62	59	62	2531000	53.04	53.92	54.56	52.355	65.49
28-01-2002	62	62	60	61	804500	53.3	53.84	54.687	52.345	62.12
29-01-2002	61	68	61	67	11501500	53.68	53.82	54.86	52.37	71.58
30-01-2002	67	68	65	67	2429500	54.06	53.82	55.033	52.41	71.58
31-01-2002	66	70	66	68	4482000	54.46	53.83	55.2	52.47	72.89
01-02-2002	68	70	67	68	1603500	54.9	53.86	55.347	52.535	72.89
04-02-2002	67	67	66	66	455000	55.26	53.88	55.48	52.6	65.85
05-02-2002	66	70	66	68	2966000	55.64	53.93	55.64	52.655	69.07
06-02-2002	69	75	68	73	14903000	56.16	54.01	55.827	52.735	75.32
07-02-2002	73	73	67	67	1892000	56.52	54.03	55.96	52.79	59.72
08-02-2002	67	71	67	70	987500	56.94	54.09	56.133	52.86	63.76
11-02-2002	71	72	70	70	354000	57.36	54.16	56.313	52.925	63.76
13-02-2002	70	70	69	69	542500	57.78	54.23	56.473	53.01	61.38
14-02-2002	69	70	67	68	713500	58.16	54.29	56.627	53.085	59.01
15-02-2002	68	70	68	69	920500	58.58	54.38	56.78	53.205	60.64
18-02-2002	69	71	69	71	1678500	59.04	54.5	56.947	53.345	63.77
19-02-2002	71	73	70	73	1187000	59.52	54.65	57.133	53.495	66.62
20-02-2002	71	72	71	72	102500	59.98	54.81	57.307	53.65	63.91
21-02-2002	73	75	73	75	2216000	60.5	55	57.5	53.82	68.10
25-02-2002	74	74	72	72	1109500	60.9	55.15	57.68	53.97	60.53
26-02-2002	72	73	72	73	50000	61.32	55.31	57.847	54.115	62.05
27-02-2002	73	73	72	72	87500	61.74	55.47	58.007	54.245	59.58
28-02-2002	72	74	72	72	466000	62	55.64	58.173	54.39	59.58
01-03-2002	72	72	71	72	248500	62.32	55.82	58.34	54.545	59.58
04-03-2002	72	72	69	69	550000	62.64	55.98	58.493	54.68	51.88
05-03-2002	69	69	67	68	2168000	62.86	56.14	58.62	54.81	49.57
06-03-2002	68	70	68	69	898000	63.16	56.32	58.727	54.955	51.87
07-03-2002	71	72	70	72	1796500	63.52	56.55	58.813	55.11	58.06
08-03-2002	72	73	71	71	1120500	63.84	56.78	58.833	55.265	55.50
11-03-2002	71	72	71	71	665500	64.18	57.03	58.853	55.41	55.50
12-03-2002	71	71	71	71	215500	64.48	57.25	58.867	55.56	55.50
13-03-2002	71	71	71	71	112500	64.78	57.48	58.893	55.71	55.50
14-03-2002	71	71	69	69	258500	65.04	57.72	58.933	55.845	49.61
18-03-2002	69	70	69	70	25000	65.36	57.95	58.973	55.985	52.33
19-03-2002	70	70	69	69	67000	65.7	58.17	58.993	56.125	49.46
20-03-2002	69	72	69	71	385000	66.08	58.42	59.02	56.275	54.81
21-03-2002	72	73	71	71	355000	66.44	58.65	59.067	56.425	54.81
22-03-2002	71	71	71	71	105000	66.8	58.9	59.1	56.58	54.81
25-03-2002	72	72	72	72	416000	67.18	59.16	59.14	56.73	57.61
26-03-2002	72	73	72	73	358000	67.52	59.41	59.173	56.89	60.26
27-03-2002	72	73	71	73	322000	67.86	59.64	59.207	57.035	60.26
28-03-2002	73	73	71	71	411000	68.16	59.83	59.24	57.175	52.62
01-04-2002	71	71	71	71	14500	68.38	60.01	59.273	57.31	52.62
02-04-2002	73	74	72	73	913000	68.68	60.23	59.307	57.465	58.70
03-04-2002	74	75	73	74	718000	68.98	60.47	59.327	57.63	61.36
04-04-2002	75	76	75	76	3541000	69.28	60.71	59.38	57.8	66.08
05-04-2002	77	79	77	78	2112500	69.68	60.96	59.433	57.98	70.02
08-04-2002	79	80	78	79	504500	70.1	61.25	59.5	58.17	71.79
09-04-2002	79	80	77	78	1560000	70.5	61.53	59.553	58.355	67.51
10-04-2002	78	79	78	78	654500	70.88	61.82	59.613	58.54	67.51
11-04-2002	77	81	77	78	1493000	71.2	62.12	59.68	58.72	67.51
12-04-2002	80	82	80	82	1565500	71.62	62.46	59.767	58.92	74.96
15-04-2002	83	94	83	94	4412000	72.16	62.92	59.933	59.185	85.62
16-04-2002	95	101	94	98	3522500	72.78	63.42	60.14	59.47	87.53
17-04-2002	99	101	95	96	1633000	73.34	63.9	60.333	59.735	81.70
18-04-2002	95	97	87	90	546000	73.78	64.34	60.5	59.955	67.23
19-04-2002	90	94	89	94	203000	74.34	64.8	60.7	60.195	70.92
22-04-2002	97	97	93	93	72000	74.84	65.24	60.9	60.44	68.83
23-04-2002	94	94	93	93	175000	75.24	65.7	61.087	60.68	68.83
24-04-2002	93	93	92	93	100000	75.76	66.14	61.273	60.91	68.83
25-04-2002	93	93	92	92	225000	76.2	66.57	61.46	61.15	66.39
26-04-2002	91	91	90	90	48500	76.6	66.98	61.64	61.385	61.67
29-04-2002	89	89	88	89	157500	77	67.39	61.82	61.605	59.40
30-04-2002	90	92	89	90	618000	77.44	67.8	62.007	61.83	60.95
01-05-2002	91	92	90	91	377000	77.88	68.23	62.213	62.055	62.49
02-05-2002	90	94	90	93	1047000	78.32	68.68	62.44	62.29	65.43
03-05-2002	93	97	93	95	844500	78.76	69.14	62.687	62.54	68.12
06-05-2002	95	95	93	93	109000	79.18	69.58	62.933	62.775	62.85
07-05-2002	93	93	93	93	92500	79.54	70.02	63.18	63.01	62.85
08-05-2002	94	96	94	96	677500	80.02	70.46	63.44	63.265	67.26
10-05-2002	97	97	96	96	317500	80.48	70.9	63.7	63.505	67.26
13-05-2002	93	96	93	94	429500	80.92	71.33	63.953	63.735	61.61
14-05-2002	95	97	95	95	527000	81.38	71.69	64.22	63.975	63.27
15-05-2002	95	95	95	95	342000	81.84	72.08	64.493	64.215	63.27
16-05-2002	95	95	93	93	467500	82.32	72.48	64.76	64.45	57.50
17-05-2002	93	93	93	93	145000	82.82	72.84	65.033	64.67	57.50
20-05-2002	94	94	94	94	395000	83.32	73.24	65.32	64.875	59.63
21-05-2002	94	95	94	95	410500	83.78	73.65	65.627	65.055	61.71
22-05-2002	94	94	91	91	1450000	84.18	74.01	65.913	65.17	50.53
23-05-2002	91	91	88	90	576500	84.56	74.37	66.207	65.28	48.19
24-05-2002	91	92	90	91	288000	84.96	74.72	66.487	65.39	50.66
27-05-2002	91	92	91	91	72500	85.36	75.07	66.773	65.51	50.66
28-05-2002	93	93	87	88	903000	85.74	75.39	67.06	65.635	43.45
29-05-2002	89	90	87	90	520500	86.14	75.75	67.347	65.765	48.69
30-05-2002	92	93	90	93	1132000	86.62	76.16	67.653	65.9	55.37
31-05-2002	93	96	93	94	762500	87.08	76.58	67.973	66.035	57.36
03-06-2002	94	94	93	93	248500	87.52	76.98	68.273	66.18	54.73
04-06-2002	93	93	92	92	1007500	87.94	77.37	68.58	66.31	52.15
05-06-2002	94	95	93	94	182500	88.38	77.78	68.9	66.45	56.56
06-06-2002	93	93	92	93	227000	88.78	78.15	69.2	66.575	53.89
07-06-2002	93	96	93	95	871000	89.22	78.54	69.5	66.71	58.15
10-06-2002	94	96	94	96	292500	89.72	78.94	69.793	66.86	60.13
11-06-2002	96	103	96	103	3601000	90.36	79.37	70.127	67.045	70.62
12-06-2002	104	104	104	104	1577500	90.98	79.83	70.48	67.225	71.76
13-06-2002	104	109	104	109	2732500	91.68	80.33	70.873	67.415	76.65
14-06-2002	109	109	104	104	1100500	92.24	80.76	71.22	67.595	64.60
17-06-2002	99	99	99	99	270000	92.66	81.17	71.527	67.74	55.25
18-06-2002	99	99	99	99	241500	93.06	81.58	71.853	67.89	55.25
19-06-2002	99	104	99	104	589500	93.58	82.04	72.213	68.06	61.68
20-06-2002	109	114	109	114	2930500	94.3	82.59	72.647	68.285	70.74
21-06-2002	109	109	109	109	669500	94.92	83.06	73.053	68.49	62.75
24-06-2002	109	109	109	109	1096500	95.46	83.54	73.46	68.69	62.75
25-06-2002	104	104	104	104	348000	95.66	83.91	73.833	68.865	55.49
26-06-2002	104	104	99	99	783000	95.68	84.23	74.173	69.025	49.33
27-06-2002	99	104	99	104	620500	95.84	84.59	74.547	69.21	54.74
28-06-2002	109	114	99	99	2057000	96.02	84.9	74.9	69.38	49.10
01-07-2002	104	104	99	99	190000	96.12	85.23	75.24	69.555	49.10
02-07-2002	99	104	99	104	251500	96.34	85.59	75.607	69.76	54.53
03-07-2002	99	99	99	99	476000	96.46	85.85	75.953	69.93	48.91
04-07-2002	99	99	99	99	110000	96.58	86.17	76.287	70.1	48.91
05-07-2002	104	104	99	99	216500	96.72	86.46	76.62	70.275	48.91
08-07-2002	99	99	99	99	101000	96.9	86.75	76.953	70.455	48.91
09-07-2002	99	99	99	99	85000	97.1	87.05	77.293	70.64	48.91
10-07-2002	99	99	99	99	12500	97.28	87.36	77.627	70.825	48.91
11-07-2002	99	99	99	99	25000	97.44	87.66	77.967	71.02	48.91
12-07-2002	99	99	99	99	264000	97.56	87.94	78.307	71.22	48.91
15-07-2002	99	99	99	99	377500	97.64	88.2	78.64	71.425	48.91
16-07-2002	99	99	99	99	135000	97.76	88.47	78.973	71.64	48.91
17-07-2002	99	99	94	99	353000	97.88	88.71	79.307	71.855	48.91
19-07-2002	99	99	99	99	10000	97.94	88.98	79.62	72.065	48.91
25-07-2002	99	99	99	99	1500000	98	89.24	79.933	72.275	48.91
26-07-2002	94	99	94	94	18000	98	89.46	80.22	72.465	38.50
29-07-2002	94	94	90	94	464500	97.98	89.68	80.453	72.66	38.50
30-07-2002	96	98	95	95	87000	97.98	89.91	80.713	72.865	41.40
31-07-2002	95	95	95	95	11000	98.02	90.17	80.993	73.075	41.40
01-08-2002	98	98	95	95	10500	98.06	90.44	81.247	73.29	41.40
05-08-2002	95	95	95	95	21000	98.08	90.7	81.52	73.51	41.40
06-08-2002	91	93	91	91	80000	98	90.89	81.767	73.72	33.04
07-08-2002	95	95	94	94	100000	98.06	91.12	82.027	73.95	42.43
08-08-2002	95	95	95	95	98500	98.16	91.36	82.3	74.195	45.19
09-08-2002	93	93	93	93	14500	98.2	91.58	82.547	74.415	40.96
14-08-2002	93	93	91	93	155000	98.24	91.8	82.793	74.64	40.96
15-08-2002	92	92	90	90	692000	98.28	92.01	83.02	74.865	35.23
16-08-2002	90	91	88	89	473500	98.26	92.2	83.253	75.075	33.54
19-08-2002	87	93	87	93	30000	98.26	92.44	83.527	75.305	44.90
20-08-2002	92	96	91	95	458500	98.28	92.68	83.813	75.55	49.54
21-08-2002	94	97	94	94	207000	98.3	92.91	84.087	75.78	47.39
22-08-2002	96	96	91	91	89500	98.28	93.11	84.34	76.005	41.56
23-08-2002	90	90	90	90	27500	98.2	93.29	84.587	76.225	39.80
27-08-2002	90	90	89	89	35000	98.12	93.45	84.807	76.43	38.07
28-08-2002	90	91	89	89	155000	98	93.61	85.027	76.625	38.07
29-08-2002	88	88	88	88	50000	97.84	93.78	85.24	76.805	36.24
30-08-2002	92	92	89	89	52000	97.56	93.96	85.433	76.985	39.38
02-09-2002	88	88	88	88	5000	97.24	94.11	85.633	77.17	37.40
03-09-2002	87	87	86	86	57500	96.78	94.23	85.813	77.35	33.74
04-09-2002	84	87	84	87	22000	96.44	94.34	85.987	77.525	37.05
05-09-2002	86	86	86	86	24500	96.18	94.42	86.173	77.69	35.16
06-09-2002	85	86	85	85	176500	95.9	94.48	86.353	77.865	33.32
09-09-2002	84	84	84	84	2500	95.5	94.54	86.527	78.035	31.55
10-09-2002	87	87	87	87	15000	94.96	94.63	86.713	78.225	41.59
11-09-2002	87	87	86	87	45500	94.52	94.72	86.88	78.42	41.59
12-09-2002	85	86	85	86	25000	94.06	94.76	87.047	78.61	39.36
13-09-2002	85	85	84	84	50000	93.66	94.66	87.16	78.79	35.28
17-09-2002	84	86	84	85	220000	93.38	94.53	87.28	78.975	38.70
18-09-2002	83	83	83	83	135000	92.96	94.4	87.38	79.15	34.75
19-09-2002	82	82	82	82	500	92.62	94.32	87.473	79.33	32.94
20-09-2002	81	81	81	81	9500	92.26	94.19	87.573	79.495	31.18
23-09-2002	81	81	79	79	98000	91.76	94.05	87.647	79.645	27.98
24-09-2002	77	77	72	72	454500	91.22	93.84	87.64	79.77	20.17
25-09-2002	72	72	72	72	280000	90.68	93.63	87.673	79.885	20.17
26-09-2002	72	73	67	68	505000	90.06	93.39	87.66	79.98	17.02
27-09-2002	65	68	63	63	123500	89.34	93.12	87.613	80.05	14.06
30-09-2002	57	60	47	47	4434000	88.3	92.7	87.467	80.045	8.80
01-10-2002	51	62	51	62	2968500	87.56	92.42	87.427	80.11	33.82
02-10-2002	64	65	60	61	892000	86.8	92.12	87.373	80.175	33.16
03-10-2002	59	59	58	58	142500	85.98	91.77	87.287	80.225	31.22
07-10-2002	56	56	55	55	70000	85.1	91.37	87.167	80.255	29.36
08-10-2002	54	56	54	56	402500	84.24	91	87.06	80.29	30.84
09-10-2002	55	56	53	56	283000	83.38	90.63	86.933	80.325	30.84
10-10-2002	55	55	54	54	55500	82.48	90.21	86.813	80.335	29.41
11-10-2002	56	56	53	54	172000	81.58	89.79	86.687	80.345	29.41
14-10-2002	51	51	45	48	288000	80.66	89.33	86.527	80.33	25.33
15-10-2002	46	51	46	51	561000	79.8	88.89	86.387	80.29	30.52
16-10-2002	51	55	51	55	823000	79	88.49	86.273	80.285	36.82
17-10-2002	55	55	54	55	71500	78.2	88.11	86.18	80.295	36.82
18-10-2002	55	58	55	57	1063500	77.44	87.75	86.107	80.295	39.98
21-10-2002	56	58	56	57	110000	76.68	87.38	86.027	80.31	39.98
22-10-2002	55	55	54	54	117500	75.94	86.97	85.907	80.31	36.78
23-10-2002	57	57	57	57	500	75.2	86.63	85.813	80.32	41.79
24-10-2002	57	57	57	57	1000	74.44	86.3	85.72	80.335	41.79
25-10-2002	57	59	56	56	303000	73.7	85.95	85.62	80.335	40.55
28-10-2002	58	58	58	58	62500	73	85.62	85.533	80.345	44.13
29-10-2002	58	58	57	57	137000	72.34	85.31	85.453	80.35	42.74
30-10-2002	57	57	57	57	9500	71.7	84.98	85.367	80.365	42.74
31-10-2002	59	59	59	59	157000	71.02	84.64	85.3	80.4	46.63
01-11-2002	59	63	59	63	209500	70.38	84.33	85.247	80.455	53.44
04-11-2002	64	72	64	72	636000	69.94	84.12	85.253	80.55	64.43
05-11-2002	72	72	68	69	227500	69.5	83.89	85.24	80.63	59.40
06-11-2002	69	70	67	69	134000	69.08	83.64	85.22	80.71	59.40
07-11-2002	69	69	68	69	90000	68.68	83.4	85.193	80.775	59.40
08-11-2002	69	72	69	71	199500	68.32	83.16	85.18	80.85	61.88
11-11-2002	70	71	69	71	135000	67.98	82.91	85.18	80.925	61.88
12-11-2002	73	73	72	72	70000	67.64	82.6	85.187	80.985	63.18
13-11-2002	72	72	70	70	96000	67.28	82.26	85.167	81.045	58.85
14-11-2002	71	71	71	71	5000	66.98	81.88	85.147	81.105	60.31
15-11-2002	71	71	67	68	315000	66.6	81.52	85.093	81.14	54.09
18-11-2002	68	68	64	68	271000	66.24	81.21	85.027	81.19	54.09
19-11-2002	68	68	68	68	10000	65.9	80.9	84.953	81.24	54.09
20-11-2002	68	68	65	65	701000	65.52	80.51	84.867	81.275	47.91
21-11-2002	66	66	65	65	410000	65.08	80.02	84.78	81.305	47.91
22-11-2002	68	68	63	64	2778000	64.62	79.57	84.687	81.315	45.88
25-11-2002	64	66	62	64	3608000	64.18	79.12	84.567	81.33	45.88
26-11-2002	63	65	62	65	1609000	63.8	78.73	84.373	81.32	48.41
27-11-2002	63	64	62	63	1393500	63.36	78.37	84.14	81.3	43.98
28-11-2002	64	64	63	64	2247500	62.98	77.97	83.927	81.28	46.61
29-11-2002	62	63	58	63	2714000	62.6	77.61	83.747	81.255	44.37
02-12-2002	62	64	61	64	876000	62.26	77.26	83.547	81.245	47.11
03-12-2002	63	66	63	64	1878000	61.96	76.86	83.353	81.225	47.11
04-12-2002	64	66	64	66	622000	61.84	76.53	83.173	81.19	52.54
11-12-2002	65	66	63	63	1491500	61.66	76.17	82.973	81.17	45.07
12-12-2002	63	64	62	64	264000	61.58	75.82	82.787	81.14	47.74
13-12-2002	62	62	58	62	1116500	61.56	75.45	82.6	81.1	43.22
16-12-2002	59	62	59	61	137500	61.84	75.07	82.413	81.06	41.12
17-12-2002	62	64	62	64	673000	61.88	74.72	82.24	81.04	49.10
18-12-2002	63	67	63	64	719000	61.94	74.37	82.06	81.015	49.10
19-12-2002	66	68	66	66	1966500	62.1	74.04	81.88	80.99	53.92
20-12-2002	68	68	66	68	1309000	62.36	73.73	81.7	80.965	58.19
23-12-2002	67	67	66	67	394500	62.58	73.41	81.527	80.94	55.43
27-12-2002	67	67	64	67	237000	62.8	73.09	81.353	80.9	55.43
02-01-2003	66	66	63	63	136500	62.98	72.73	81.133	80.855	45.42
03-01-2003	63	66	63	66	539500	63.22	72.4	80.933	80.82	52.37
06-01-2003	62	62	61	62	389500	63.5	72.08	80.72	80.77	44.27
07-01-2003	61	61	61	61	7500	63.7	71.75	80.493	80.715	42.50
08-01-2003	61	62	61	62	426000	63.84	71.42	80.273	80.665	44.88
09-01-2003	61	64	61	64	501500	64.02	71.11	80.08	80.64	49.37
10-01-2003	62	67	62	66	1368000	64.2	70.82	79.9	80.63	53.46
13-01-2003	66	66	66	66	101000	64.38	70.53	79.713	80.615	53.46
14-01-2003	66	67	66	67	360500	64.64	70.29	79.527	80.59	55.54
15-01-2003	65	66	63	66	59500	64.82	70.01	79.36	80.565	52.99
16-01-2003	65	66	65	66	60000	65	69.72	79.2	80.54	52.99
17-01-2003	64	66	64	66	27500	65.2	69.45	79.033	80.515	52.99
20-01-2003	66	66	66	66	11500	65.36	69.18	78.867	80.49	52.99
21-01-2003	66	66	66	66	56000	65.54	68.94	78.72	80.475	52.99
22-01-2003	66	67	65	67	848500	65.74	68.72	78.567	80.46	55.93
23-01-2003	66	66	64	66	527500	65.88	68.45	78.387	80.445	52.40
24-01-2003	66	67	66	67	973000	65.96	68.17	78.207	80.425	55.43
27-01-2003	66	67	65	66	1280000	65.84	67.89	78.027	80.4	51.88
28-01-2003	65	66	65	66	45500	65.78	67.64	77.853	80.375	51.88
29-01-2003	66	66	65	66	431500	65.72	67.4	77.667	80.345	51.88
30-01-2003	66	66	64	66	46500	65.66	67.17	77.487	80.31	51.88
31-01-2003	66	66	65	66	240500	65.56	66.94	77.293	80.275	51.88
03-02-2003	67	67	67	67	85000	65.48	66.73	77.1	80.255	55.96
04-02-2003	67	67	67	67	160500	65.38	66.51	76.86	80.235	55.96
05-02-2003	65	67	65	67	39000	65.32	66.3	76.613	80.205	55.96
06-02-2003	67	68	67	68	525000	65.26	66.12	76.34	80.175	60.18
07-02-2003	68	70	68	70	653500	65.3	65.95	76.113	80.145	67.00
10-02-2003	70	73	70	71	898500	65.36	65.8	75.927	80.11	69.78
11-02-2003	71	71	70	70	376000	65.4	65.65	75.733	80.065	63.97
13-02-2003	69	71	69	71	75500	65.52	65.52	75.513	80.03	66.94
14-02-2003	70	71	70	71	71500	65.64	65.36	75.227	79.995	66.94
17-02-2003	71	72	70	72	174500	65.8	65.21	74.98	79.965	69.82
18-02-2003	72	73	71	72	336500	65.96	65.07	74.733	79.915	69.82
19-02-2003	72	73	70	71	859500	66.08	64.94	74.513	79.8	63.41
20-02-2003	71	71	70	71	126000	66.24	64.8	74.327	79.665	63.41
21-02-2003	70	72	70	72	193000	66.4	64.69	74.113	79.545	66.93
24-02-2003	70	72	70	72	76000	66.58	64.59	73.933	79.455	66.93
25-02-2003	71	71	70	70	115000	66.7	64.48	73.74	79.335	54.72
26-02-2003	71	72	70	71	894500	66.84	64.4	73.52	79.225	58.77
27-02-2003	71	71	70	71	404000	66.94	64.39	73.333	79.115	58.77
28-02-2003	71	72	70	71	302500	67.1	64.38	73.147	79.005	58.77
04-03-2003	71	71	70	71	379500	67.24	64.41	72.96	78.9	58.77
05-03-2003	71	72	69	71	187500	67.42	64.49	72.773	78.805	58.77
06-03-2003	70	71	70	71	87000	67.62	64.73	72.587	78.715	58.77
07-03-2003	71	71	69	71	225500	67.76	64.82	72.4	78.62	58.77
10-03-2003	69	71	69	71	353000	67.9	64.92	72.213	78.52	58.77
11-03-2003	69	71	69	69	552500	67.96	65.03	72.013	78.4	44.40
12-03-2003	69	71	69	71	316000	68.02	65.19	71.827	78.28	55.99
13-03-2003	71	71	69	71	149000	68.1	65.34	71.64	78.17	55.99
14-03-2003	70	71	69	71	307000	68.18	65.49	71.453	78.06	55.99
17-03-2003	70	70	70	70	388500	68.32	65.65	71.26	77.93	49.54
18-03-2003	69	70	69	70	301500	68.4	65.81	71.067	77.8	49.54
19-03-2003	70	71	70	71	275500	68.58	66.04	70.913	77.685	55.49
20-03-2003	71	73	71	72	118500	68.8	66.25	70.767	77.57	60.50
21-03-2003	73	74	73	74	895500	69.04	66.44	70.627	77.465	68.21
24-03-2003	74	75	72	74	510500	69.24	66.63	70.487	77.37	68.21
25-03-2003	73	74	71	74	23000	69.4	66.8	70.347	77.275	68.21
26-03-2003	75	78	75	75	2078500	69.58	66.98	70.213	77.18	71.66
27-03-2003	76	77	76	77	398500	69.78	67.21	70.12	77.09	77.04
28-03-2003	77	80	77	80	1320000	70.06	67.44	70.027	77.035	82.42
31-03-2003	81	81	78	78	1122000	70.3	67.65	69.913	76.975	70.55
01-04-2003	78	78	77	78	1141000	70.54	67.87	69.813	76.91	70.55
03-04-2003	79	80	79	80	1007000	70.82	68.09	69.727	76.855	74.76
04-04-2003	80	82	80	81	1312500	71.12	68.33	69.667	76.82	76.57
07-04-2003	82	84	82	82	2565000	71.42	68.58	69.62	76.78	78.25
08-04-2003	82	84	81	82	1101500	71.74	68.81	69.547	76.725	78.25
09-04-2003	79	84	79	84	620500	72.08	69.02	69.473	76.675	81.34
10-04-2003	83	83	82	83	261000	72.42	69.13	69.4	76.625	75.55
11-04-2003	83	88	83	87	2492000	72.84	69.31	69.373	76.6	81.29
14-04-2003	86	90	86	89	1101000	73.3	69.51	69.367	76.575	83.39
15-04-2003	90	93	90	92	2663000	73.82	69.74	69.387	76.57	85.94
16-04-2003	92	98	92	93	4295500	74.36	69.96	69.413	76.56	86.67
17-04-2003	93	95	93	93	1622500	74.88	70.18	69.447	76.545	86.67
21-04-2003	94	96	94	95	466000	75.44	70.41	69.487	76.505	88.11
22-04-2003	95	95	91	94	2091500	75.98	70.65	69.527	76.455	83.27
23-04-2003	96	101	94	100	8115000	76.62	70.94	69.62	76.41	87.65
24-04-2003	99	104	99	104	2498000	77.3	71.3	69.733	76.41	89.61
25-04-2003	99	99	94	94	1564000	77.76	71.56	69.787	76.385	62.82
28-04-2003	95	99	95	99	1105500	78.34	71.87	69.88	76.385	67.98
29-04-2003	99	104	99	104	1683500	79	72.26	70.013	76.385	72.14
30-04-2003	104	109	104	109	2903500	79.76	72.7	70.16	76.36	75.56
01-05-2003	104	114	104	114	2134000	80.6	73.2	70.34	76.385	78.41
02-05-2003	114	114	109	114	524000	81.44	73.7	70.527	76.41	78.41
05-05-2003	114	114	109	109	4760000	82.2	74.14	70.693	76.435	69.06
06-05-2003	109	114	104	114	5601000	83.06	74.65	70.887	76.51	72.58
07-05-2003	114	119	114	114	3986500	83.9	75.15	71.093	76.56	72.58
08-05-2003	114	123	114	123	8598500	84.92	75.75	71.367	76.68	77.85
09-05-2003	123	133	123	133	3118000	86.18	76.44	71.713	76.85	81.98
12-05-2003	138	148	138	148	9371000	87.72	77.28	72.173	77.07	86.16
13-05-2003	148	148	143	148	2956500	89.26	78.1	72.68	77.315	86.16
14-05-2003	143	148	138	148	905000	90.8	78.95	73.187	77.56	86.16
19-05-2003	143	153	143	148	2287500	92.34	79.79	73.72	77.805	86.16
20-05-2003	148	168	148	168	9730500	94.28	80.85	74.42	78.15	90.22
21-05-2003	168	178	158	163	7608500	96.12	81.87	75.193	78.47	83.61
22-05-2003	163	163	153	158	1989000	97.86	82.81	75.833	78.765	77.50
23-05-2003	158	163	158	163	4806500	99.7	83.8	76.513	79.085	79.14
26-05-2003	163	163	158	163	5341000	101.58	84.77	77.213	79.405	79.14
27-05-2003	163	163	158	163	165500	103.42	85.72	77.933	79.725	79.14
28-05-2003	158	168	158	163	5218500	105.26	86.68	78.647	80.045	79.14
29-05-2003	163	163	158	163	6734000	107.1	87.64	79.36	80.365	79.14
02-06-2003	163	163	158	163	2546500	108.96	88.64	80.087	80.685	79.14
03-06-2003	158	163	158	163	2318000	110.82	89.61	80.813	81.005	79.14
04-06-2003	158	178	158	178	9378000	112.96	90.77	81.68	81.425	84.75
05-06-2003	178	178	173	173	2504500	114.98	91.89	82.493	81.82	77.29
06-06-2003	178	193	173	193	10470500	117.36	93.2	83.413	82.31	83.54
09-06-2003	193	193	183	188	3692000	119.64	94.44	84.3	82.775	77.78
10-06-2003	183	183	173	178	3827500	121.72	95.56	85.107	83.19	67.72
11-06-2003	178	178	163	173	5621000	123.68	96.63	85.88	83.58	63.31
12-06-2003	168	173	168	173	1443000	125.6	97.69	86.673	83.99	63.31
13-06-2003	173	183	173	183	3354500	127.66	98.86	87.513	84.435	68.13
16-06-2003	178	183	178	183	870000	129.76	100.03	88.353	84.875	68.13
17-06-2003	183	183	168	178	6306500	131.76	101.15	89.167	85.3	63.31
18-06-2003	173	178	173	178	1026000	133.72	102.27	89.967	85.725	63.31
19-06-2003	178	183	178	183	2021500	135.76	103.44	90.807	86.19	66.09
20-06-2003	183	183	178	183	1168500	137.78	104.6	91.647	86.66	66.09
23-06-2003	178	178	173	178	841000	139.7	105.72	92.44	87.085	60.75
24-06-2003	173	173	163	173	955500	141.48	106.78	93.173	87.475	55.89
25-06-2003	173	173	163	168	564000	143.18	107.8	93.813	87.845	51.46
26-06-2003	163	163	158	163	1402000	144.7	108.77	94.44	88.205	47.41
27-06-2003	163	168	163	168	898500	146.28	109.79	95.1	88.595	51.52
30-06-2003	168	168	163	168	95000	147.8	110.81	95.76	88.99	51.52
01-07-2003	163	168	158	168	228500	149.3	111.83	96.407	89.385	51.52
02-07-2003	158	168	158	168	212000	150.8	112.84	97.053	89.785	51.52
03-07-2003	163	168	163	168	189500	152.26	113.85	97.693	90.18	51.52
04-07-2003	163	173	163	173	819000	153.84	114.91	98.38	90.605	56.45
07-07-2003	173	173	168	173	706500	155.3	115.96	99.06	91.04	56.45
08-07-2003	168	178	168	178	582500	156.78	117.04	99.793	91.495	61.04
09-07-2003	173	178	173	178	1643500	158.46	118.11	100.527	91.955	61.04
10-07-2003	178	183	178	183	2322000	160.14	119.24	101.293	92.445	65.29
11-07-2003	178	178	178	178	3972500	161.62	120.31	102.047	92.915	58.43
14-07-2003	173	173	168	173	2727000	162.9	121.33	102.767	93.345	52.49
15-07-2003	173	173	168	168	1372000	163.98	122.29	103.46	93.75	47.31
16-07-2003	163	168	163	168	586500	165.06	123.25	104.153	94.16	47.31
17-07-2003	163	163	163	163	1600000	166.14	124.17	104.807	94.555	42.45
18-07-2003	163	163	158	163	633500	167.12	125.09	105.473	94.945	42.45
21-07-2003	163	163	163	163	138000	168.1	126	106.133	95.345	42.45
22-07-2003	158	158	148	153	2565500	168.7	126.81	106.733	95.7	33.79
23-07-2003	148	148	143	148	1296000	169	127.59	107.293	96.035	30.44
24-07-2003	143	148	143	148	1108500	169	128.36	107.853	96.38	30.44
25-07-2003	148	153	143	153	457000	169.1	129.18	108.433	96.785	37.61
28-07-2003	153	153	153	153	423000	169.2	130	109.033	97.19	37.61
29-07-2003	148	153	148	153	253500	169.3	130.82	109.627	97.615	37.61
30-07-2003	148	148	148	148	663500	168.9	131.59	110.2	98.04	33.32
31-07-2003	148	153	148	153	213500	168.7	132.41	110.813	98.57	40.61
01-08-2003	153	158	153	158	1113000	168.7	133.28	111.44	99.05	46.87
04-08-2003	153	163	153	163	1233500	168.7	134.2	112.1	99.56	52.28
05-08-2003	158	163	143	158	1129500	168.6	135.09	112.713	100.06	47.11
06-08-2003	153	158	153	153	170000	168.4	135.91	113.28	100.55	42.58
07-08-2003	158	168	158	168	1965000	168.5	136.88	113.953	101.11	56.20
08-08-2003	168	178	168	173	2143000	168.7	137.9	114.66	101.695	59.63
11-08-2003	173	173	168	168	2817000	168.8	138.88	115.36	102.265	54.99
12-08-2003	168	173	168	173	57500	169	139.91	116.073	102.86	58.47
13-08-2003	173	173	168	173	416000	168.9	140.93	116.813	103.485	58.47
14-08-2003	173	178	173	178	804000	169	141.99	117.593	104.12	61.89
15-08-2003	173	183	173	183	2622000	168.8	143.08	118.4	104.76	65.00
19-08-2003	183	193	183	188	6155000	168.8	144.22	119.227	105.425	67.82
20-08-2003	188	207	188	207	11340500	169.38	145.55	120.167	106.175	75.81
21-08-2003	207	227	207	227	11185000	170.46	147.07	121.24	107.025	81.12
22-08-2003	232	232	227	227	3653500	171.54	148.57	122.307	107.89	81.12
25-08-2003	217	247	217	242	4545500	172.72	150.19	123.48	108.815	84.15
26-08-2003	247	257	247	252	4747000	174.1	151.93	124.72	109.79	85.79
27-08-2003	247	247	232	237	1013500	175.28	153.52	125.86	110.695	73.52
28-08-2003	237	237	217	227	766500	176.26	154.99	126.933	111.54	66.68
29-08-2003	222	222	222	222	106500	177.04	156.4	127.973	112.365	63.50
01-09-2003	222	222	222	222	103500	177.82	157.8	129.007	113.19	63.50
02-09-2003	222	222	217	222	87500	178.7	159.2	130.047	114.005	63.50
03-09-2003	227	242	227	237	1101000	179.98	160.73	131.18	114.875	69.04
04-09-2003	247	252	237	252	4853000	181.66	162.42	132.42	115.775	73.38
05-09-2003	252	267	252	257	7626500	183.54	164.12	133.693	116.715	74.66
08-09-2003	247	257	247	252	3922000	185.22	165.75	134.933	117.63	70.99
09-09-2003	252	252	247	247	5020500	186.8	167.3	136.14	118.52	67.42
10-09-2003	242	242	237	237	1740500	188.18	168.74	137.28	119.35	60.84
11-09-2003	237	237	237	237	297000	189.56	170.18	138.413	120.18	60.84
12-09-2003	237	237	237	237	1438000	190.94	171.6	139.547	121.005	60.84
15-09-2003	232	237	222	237	2885000	192.22	173.03	140.68	121.84	60.84
16-09-2003	237	242	237	242	793500	193.6	174.45	141.84	122.695	63.25
17-09-2003	247	272	247	267	10289500	195.38	176.08	143.153	123.69	72.41
18-09-2003	267	281	267	272	6668500	197.26	177.86	144.493	124.71	73.82
19-09-2003	272	272	267	272	1267500	199.04	179.59	145.84	125.73	73.82
23-09-2003	272	272	267	267	2039000	200.82	181.22	147.147	126.74	69.70
24-09-2003	262	267	262	267	313000	202.7	182.8	148.453	127.75	69.70
25-09-2003	262	267	257	267	1362500	204.68	184.33	149.753	128.765	69.70
26-09-2003	262	267	262	267	907500	206.66	185.86	151.053	129.78	69.70
29-09-2003	262	267	262	267	710000	208.74	187.44	152.36	130.79	69.70
30-09-2003	262	267	262	267	552500	210.82	188.97	153.667	131.81	69.70
01-10-2003	262	267	262	267	100000	212.9	190.5	154.967	132.825	69.70
02-10-2003	267	286	267	286	6623000	215.56	192.13	156.393	133.94	77.66
03-10-2003	286	296	281	291	1606500	218.42	193.71	157.867	135.075	79.20
06-10-2003	286	316	286	306	3087000	221.58	195.29	159.433	136.285	83.01
07-10-2003	306	306	301	301	469500	224.54	196.82	160.967	137.46	77.89
08-10-2003	306	316	306	316	1764000	227.8	198.5	162.6	138.725	81.56
09-10-2003	321	341	321	336	2446000	231.46	200.38	164.367	140.085	85.11
10-10-2003	341	365	326	326	2086500	235.02	201.96	166.067	141.405	77.12
13-10-2003	326	326	321	321	67000	238.38	203.54	167.733	142.705	73.41
14-10-2003	336	341	326	326	1400500	241.74	205.22	169.433	144.015	74.72
15-10-2003	326	331	326	331	252500	245.1	206.9	171.167	145.35	75.99
16-10-2003	331	331	331	331	402500	248.56	208.58	172.913	146.675	75.99
20-10-2003	331	331	326	326	317500	252.02	210.21	174.613	147.965	71.80
21-10-2003	326	326	321	326	1986000	255.18	211.84	176.313	149.26	71.80
22-10-2003	326	331	321	326	645000	258.24	213.47	178.013	150.555	71.80
23-10-2003	321	321	301	301	287500	260.9	214.85	179.553	151.745	53.39
24-10-2003	291	296	286	286	544500	263.16	216.08	180.993	152.845	45.80
27-10-2003	291	296	286	286	96000	265.42	217.16	182.427	153.965	45.80
28-10-2003	296	296	291	296	329000	267.78	218.39	183.92	155.14	51.17
29-10-2003	301	306	296	296	1334000	270.04	219.42	185.4	156.31	51.17
30-10-2003	306	306	306	306	289000	272.4	220.6	186.947	157.52	56.20
31-10-2003	306	346	306	336	3589500	274.98	222.18	188.693	158.87	67.13
03-11-2003	341	341	326	326	205000	276.96	223.71	190.367	160.17	61.61
04-11-2003	316	321	306	321	51500	278.84	225.19	191.993	161.44	59.00
05-11-2003	321	331	321	326	231500	280.52	226.62	193.633	162.74	60.79
06-11-2003	326	326	316	316	365000	281.8	227.95	195.22	163.99	55.56
07-11-2003	316	316	316	316	11500	283.38	229.33	196.807	165.24	55.56
10-11-2003	311	316	311	316	30000	285.16	230.71	198.38	166.49	55.56
11-11-2003	311	311	311	311	30500	286.94	231.99	199.913	167.715	52.73
12-11-2003	311	311	311	311	104000	288.72	233.27	201.44	168.935	52.73
13-11-2003	311	311	311	311	235000	290.5	234.6	202.967	170.16	52.73
14-11-2003	311	316	311	311	285000	291.98	235.98	204.48	171.38	52.73
17-11-2003	311	311	301	306	850000	293.06	237.36	205.967	172.58	49.35
18-11-2003	301	301	301	301	475500	293.94	238.74	207.393	173.755	46.16
19-11-2003	296	296	277	277	1416500	294.44	239.83	208.647	174.81	34.60
20-11-2003	281	281	242	242	7232000	294.34	240.57	209.647	175.69	24.83
21-11-2003	242	267	242	267	5064500	294.94	241.56	210.807	176.695	38.24
01-12-2003	272	291	272	291	1567000	296.02	242.79	212.127	177.815	47.86
02-12-2003	306	331	306	326	3426000	297.8	244.37	213.667	179.11	58.10
03-12-2003	321	331	321	326	2534000	299.58	245.9	215.213	180.405	58.10
04-12-2003	326	370	326	365	7887000	302.04	247.82	216.98	181.89	66.59
05-12-2003	375	385	375	375	2082500	304.2	249.79	218.787	183.415	68.36
08-12-2003	375	375	356	360	1920000	305.96	251.61	220.56	184.86	62.97
09-12-2003	365	375	365	365	1067000	307.82	253.43	222.333	186.335	63.99
10-12-2003	365	390	365	375	4114500	309.98	255.4	224.14	187.855	66.00
11-12-2003	375	385	365	385	26832000	312.34	257.52	225.98	189.425	67.94
12-12-2003	385	390	380	380	5302500	314.6	259.64	227.753	190.965	65.92
15-12-2003	385	395	385	395	17959000	317.16	261.91	229.627	192.58	68.90
16-12-2003	390	395	380	395	8582000	319.72	264.23	231.533	194.2	68.90
17-12-2003	395	395	385	395	5982000	322.28	266.55	233.407	195.82	68.90
18-12-2003	390	390	385	390	6250500	324.74	268.82	235.247	197.41	66.48
19-12-2003	385	385	385	385	3707500	326.72	271.14	236.993	198.975	64.05
22-12-2003	385	385	375	380	1676000	328.5	273.46	238.64	200.525	61.63
23-12-2003	375	380	370	375	2960000	329.88	275.73	240.153	202.045	59.22
29-12-2003	370	380	370	370	1066000	331.26	277.9	241.633	203.54	56.83
30-12-2003	380	380	360	365	2552000	332.24	280.02	243.08	205.01	54.46
02-01-2004	375	395	370	395	13357000	333.42	282.44	244.727	206.63	64.13
05-01-2004	395	415	390	405	23977000	335	285.01	246.307	208.3	66.67
06-01-2004	410	410	390	390	9017500	336.38	287.38	247.82	209.895	59.82
07-01-2004	395	415	395	410	22542000	338.06	289.9	249.5	211.59	64.99
08-01-2004	415	444	415	444	28617500	340.32	292.71	251.373	213.455	71.65
09-01-2004	449	499	449	484	36727000	343.38	295.97	253.513	215.53	77.16
12-01-2004	494	504	479	499	8705000	346.84	299.43	255.753	217.67	78.82
13-01-2004	494	518	494	494	6257500	350.2	302.69	257.96	219.785	76.82
14-01-2004	494	518	494	518	2850500	354.04	306.14	260.327	222.02	79.51
15-01-2004	518	518	494	494	2562500	357.9	309.4	262.533	224.14	70.66
16-01-2004	494	518	494	494	16716500	362.06	312.61	264.74	226.26	70.66
19-01-2004	494	494	469	469	655000	365.72	315.57	266.68	228.25	62.29
20-01-2004	474	489	474	484	857000	369.48	318.63	268.753	230.31	64.97
21-01-2004	489	499	489	499	11287000	373.54	321.79	270.793	232.435	67.46
23-01-2004	494	518	494	494	1157500	377.3	324.85	272.833	234.535	65.78
26-01-2004	494	494	494	494	154000	380.46	327.72	274.94	236.635	65.78
27-01-2004	494	494	494	494	7589000	383.82	330.39	277.08	238.73	65.78
28-01-2004	494	494	494	494	3547500	387.28	333.06	279.22	240.815	65.78
29-01-2004	494	494	469	469	9425000	390.14	335.33	281.127	242.76	56.34
30-01-2004	474	489	474	484	1422500	393.5	337.65	283.133	244.79	60.05
03-02-2004	479	479	474	474	14209000	396.66	340.02	285.107	246.77	56.60
04-02-2004	479	479	479	479	326000	399.92	342.54	287.113	248.765	57.90
05-02-2004	484	484	474	474	870000	403.18	345.06	289.053	250.73	56.09
06-02-2004	489	499	489	494	6686500	406.84	347.78	291.127	252.79	61.31
09-02-2004	494	543	494	518	10557500	410.98	350.74	293.393	254.97	66.45
10-02-2004	543	543	518	543	3385000	415.62	353.8	295.86	257.265	70.81
11-02-2004	543	543	518	543	1782000	420.36	356.71	298.36	259.565	70.81
12-02-2004	518	543	494	518	4231500	424.7	359.32	300.727	261.72	61.54
13-02-2004	518	518	518	518	255000	429.52	361.98	303.06	263.865	61.54
16-02-2004	494	543	494	518	1597500	435.04	364.69	305.393	265.995	61.54
17-02-2004	518	543	518	543	1097500	440.56	367.75	307.893	268.245	66.95
18-02-2004	543	568	518	568	6139500	446.1	371.06	310.56	270.62	71.29
19-02-2004	568	568	543	568	3576500	450.94	374.37	313.227	272.985	71.29
20-02-2004	543	543	543	543	2444000	455.28	377.43	315.693	275.23	61.86
24-02-2004	543	543	543	543	102500	458.84	380.44	318.16	277.445	61.86
25-02-2004	518	518	518	518	2320000	461.7	382.95	320.427	279.515	53.63
26-02-2004	518	518	494	518	204000	464.86	385.41	322.693	281.635	53.63
27-02-2004	494	518	494	518	4043500	467.92	387.87	324.927	283.73	53.63
01-03-2004	494	518	494	518	3619000	470.78	390.38	327.193	285.8	53.63
02-03-2004	518	518	494	518	30000	473.44	392.89	329.493	287.845	53.63
03-03-2004	494	518	494	518	10641500	476.2	395.4	331.827	289.865	53.63
04-03-2004	494	494	494	494	7649500	478.18	397.67	334	291.765	44.72
05-03-2004	494	494	494	494	9620500	480.16	399.94	336.207	293.69	44.72
08-03-2004	494	494	494	494	680000	482.14	402.21	338.413	295.59	44.72
09-03-2004	494	494	469	469	274500	483.72	404.23	340.453	297.365	36.78
10-03-2004	484	484	484	484	640000	485.7	406.21	342.66	299.17	43.29
11-03-2004	479	479	474	479	1023500	487.68	408.09	344.867	300.9	41.75
12-03-2004	474	479	474	479	455000	489.76	409.82	347.073	302.555	41.75
15-03-2004	474	474	474	474	182500	491.84	411.55	349.213	304.185	40.09
16-03-2004	474	474	459	464	2097000	493.82	413.03	351.287	305.765	36.93
17-03-2004	464	464	454	459	2829500	495.1	414.26	353.327	307.32	35.43
18-03-2004	464	479	464	469	5766500	496.38	415.69	355.467	308.825	40.63
19-03-2004	469	469	464	464	334500	497.86	417.12	357.54	310.33	38.94
23-03-2004	459	464	459	464	295000	498.94	418.5	359.58	311.86	38.94
24-03-2004	469	474	469	469	552500	499.44	419.88	361.62	313.39	41.75
25-03-2004	469	474	469	469	759000	499.14	421.26	363.693	314.92	41.75
26-03-2004	469	469	464	469	907000	498.54	422.69	365.8	316.45	41.75
29-03-2004	469	474	469	469	327500	498.04	424.12	367.807	317.98	41.75
30-03-2004	469	469	469	469	840000	497.06	425.55	369.78	319.51	41.75
31-03-2004	459	464	459	464	98000	496.46	427.18	371.753	321.015	39.14
01-04-2004	469	469	469	469	95000	495.96	429.01	373.727	322.545	42.98
02-04-2004	474	494	474	494	4904500	496.46	431.09	375.867	324.125	57.43
06-04-2004	494	494	494	494	1288000	496.66	433.07	377.973	325.73	57.43
07-04-2004	518	518	494	494	4873000	496.56	435.05	380.047	327.235	57.43
08-04-2004	518	617	518	518	9153000	497.04	437.17	382.247	328.885	67.35
12-04-2004	543	543	518	518	303500	497.52	438.99	384.32	330.585	67.35
13-04-2004	518	518	518	518	1336500	498	440.91	386.26	332.31	67.35
14-04-2004	518	518	494	518	762500	498.48	442.88	388.2	334.035	67.35
15-04-2004	518	518	494	518	615500	499.46	444.8	390.04	335.71	67.35
16-04-2004	518	518	494	518	30500	500.14	446.82	391.813	337.385	67.35
19-04-2004	518	518	469	494	5698000	500.54	448.6	393.527	338.965	49.39
20-04-2004	518	518	494	494	2177000	500.84	450.38	395.307	340.545	49.39
21-04-2004	494	518	494	518	387000	501.72	452.45	397.28	342.22	61.35
22-04-2004	494	494	494	494	2422000	501.72	454.28	399.093	343.775	48.91
23-04-2004	494	518	494	518	4850500	501.72	456.35	401.067	345.475	58.07
26-04-2004	518	518	518	518	2885000	501.22	458.42	402.94	347.2	58.07
27-04-2004	518	543	518	543	2487500	501.22	460.79	404.88	349.075	65.53
28-04-2004	543	543	518	518	3238500	501.22	462.96	406.62	350.85	54.99
29-04-2004	518	518	518	518	3349500	501.22	465.37	408.393	352.6	54.99
30-04-2004	494	494	494	494	250000	500.74	467.89	410.04	354.23	46.64
04-05-2004	494	518	494	518	141500	500.24	470.4	411.913	355.98	54.14
05-05-2004	494	494	494	494	500000	498.76	472.43	413.627	357.61	47.02
06-05-2004	494	494	494	494	1727500	497.28	474.11	415.34	359.24	47.02
07-05-2004	494	494	494	494	985000	496.3	475.79	417.053	360.845	47.02
10-05-2004	469	469	370	395	12553000	493.34	476.09	418.073	361.955	28.03
11-05-2004	395	420	395	420	2615000	491.38	476.54	419.093	363.165	35.15
12-05-2004	420	425	415	415	4238500	489.32	477.09	420.047	364.35	34.42
13-05-2004	415	420	410	415	2182000	487.26	477.59	421	365.51	34.42
14-05-2004	410	410	410	410	4575000	485.1	477.94	421.953	366.67	33.61
17-05-2004	395	410	360	365	7808000	482.04	477.74	422.607	367.63	27.34
18-05-2004	365	375	346	346	7020000	478.6	477.4	423.133	368.52	25.21
19-05-2004	346	365	346	365	5757000	476.02	477.1	423.787	369.505	31.01
21-05-2004	365	385	360	375	5013000	473.64	476.9	424.507	370.565	33.92
24-05-2004	375	380	375	375	6978000	471.26	476.7	425.227	371.625	33.92
25-05-2004	370	370	356	360	1826500	469.08	476.4	425.847	372.61	31.60
26-05-2004	365	380	365	380	5087500	467	476.35	426.473	373.745	37.71
27-05-2004	380	385	380	385	2462500	465.12	476.4	427.1	374.93	39.17
28-05-2004	385	400	385	400	6621000	463.54	476.65	427.727	376.19	43.46
31-05-2004	400	410	400	405	6216500	462.16	477	428.42	377.45	44.86
01-06-2004	395	400	395	400	1041500	460.88	477.35	428.98	378.685	43.69
02-06-2004	395	395	375	380	7170500	459.3	477.2	429.273	379.82	39.31
04-06-2004	375	380	370	380	6340500	457.52	476.95	429.633	380.98	39.31
08-06-2004	385	385	380	380	90000	455.84	476.85	430.027	382.115	39.31
09-06-2004	385	385	385	385	298500	454.26	476.6	430.42	383.25	41.15
10-06-2004	380	380	380	380	77500	452.48	475.96	430.747	384.335	39.85
11-06-2004	375	375	375	375	5000	450.6	474.87	431.04	385.42	38.54
14-06-2004	375	375	375	375	624500	448.72	473.63	431.367	386.53	38.54
15-06-2004	380	380	380	380	50000	446.94	472.49	431.727	387.59	40.80
16-06-2004	375	375	375	375	210000	445.06	471.06	432.053	388.6	39.24
17-06-2004	375	375	375	375	215000	443.28	469.87	432.547	389.635	39.24
18-06-2004	375	375	370	370	50000	441.3	468.63	433.107	390.62	37.58
22-06-2004	370	370	360	360	85000	438.62	467.54	433.6	391.555	34.43
23-06-2004	360	360	351	356	1408000	435.86	466.26	434	392.445	33.24
24-06-2004	351	356	346	351	3422000	433	464.78	434.367	393.285	31.75
25-06-2004	356	356	346	351	1392000	429.66	463.35	434.667	394.1	31.75
28-06-2004	351	351	346	346	387500	426.22	461.87	434.733	394.795	30.18
29-06-2004	346	370	346	356	1343000	422.98	460.49	434.933	395.44	36.89
30-06-2004	360	365	356	356	1282500	419.74	459.11	435.167	396.085	36.89
01-07-2004	360	365	356	365	3082500	416.68	458.07	435.427	396.7	42.64
02-07-2004	365	390	365	385	21241500	414.02	457.08	435.887	397.365	52.91
05-07-2004	365	390	365	385	21241500	411.84	456.19	436.347	398.105	52.91
06-07-2004	395	410	390	390	14926500	409.76	455.3	436.84	398.92	55.23
07-07-2004	395	395	380	395	8459500	407.3	454.51	437.4	399.785	57.49
08-07-2004	395	395	385	385	2760000	405.12	453.42	437.893	400.6	51.85
09-07-2004	390	410	380	405	12324000	402.86	452.29	438.52	401.515	60.25
12-07-2004	410	435	410	425	29126000	401	451.11	439.28	402.455	66.53
13-07-2004	425	430	405	410	18494500	398.34	449.78	439.973	403.245	59.00
14-07-2004	410	410	395	395	6551000	395.88	448.55	440.6	403.935	52.59
15-07-2004	395	405	395	405	1586500	393.62	447.42	441.453	404.7	56.02
16-07-2004	405	410	405	405	3407500	391.84	446.29	442.54	405.49	56.02
19-07-2004	410	420	405	405	5395000	389.58	444.91	443.46	406.33	56.02
20-07-2004	405	410	405	410	788000	387.9	443.33	444.253	407.195	57.92
21-07-2004	410	415	405	405	1912500	386.12	441.7	444.78	408.035	55.34
22-07-2004	405	420	400	415	4772500	384.54	440.42	445.373	408.925	59.25
23-07-2004	415	430	415	430	9812000	385.24	439.29	445.807	409.865	64.29
26-07-2004	425	430	410	425	6459000	385.34	438.36	446.14	410.655	61.56
27-07-2004	425	425	420	420	3264000	385.44	437.38	446.54	411.395	58.86
28-07-2004	420	420	410	410	828500	385.34	436.3	446.84	412.085	53.79
29-07-2004	410	410	405	410	1572500	385.34	435.22	447.073	412.8	53.79
30-07-2004	410	410	400	400	730000	386.04	434.04	447.173	413.465	48.90
02-08-2004	400	400	395	395	1094500	387.02	432.81	447.273	414.105	46.61
03-08-2004	400	410	400	405	7158500	387.82	431.92	447.34	414.795	51.49
04-08-2004	405	405	400	400	2772500	388.32	430.98	447.373	415.46	49.08
05-08-2004	400	405	400	400	1994000	388.82	430.04	447.407	416.125	49.08
06-08-2004	395	395	390	390	133000	389.42	429.25	447.407	416.74	44.26
09-08-2004	390	390	390	390	66500	389.62	428.31	447.44	417.26	44.26
10-08-2004	390	395	390	395	1464500	389.82	427.47	447.54	417.78	47.26
11-08-2004	390	390	385	390	3927000	389.62	426.58	447.64	418.2	44.67
12-08-2004	385	385	385	385	240000	389.22	425.69	447.74	418.62	42.19
13-08-2004	385	385	380	380	25000	388.82	424.85	447.84	418.94	39.80
16-08-2004	380	380	380	380	215000	388.82	424.06	447.74	419.16	39.80
18-08-2004	380	380	375	375	740500	388.72	423.12	447.54	419.405	37.35
19-08-2004	375	375	375	375	239500	388.62	422.23	447.44	419.675	37.35
20-08-2004	375	390	375	390	1583500	388.72	421.49	447.307	419.995	48.40
23-08-2004	385	395	380	380	1935000	388.72	420.6	446.88	420.24	42.96
24-08-2004	375	380	375	375	887500	388.72	419.66	446.153	420.46	40.51
25-08-2004	375	375	370	370	487500	388.62	418.67	445.293	420.68	38.16
26-08-2004	375	380	375	380	1361500	388.62	417.78	444.533	420.95	45.02
27-08-2004	380	390	380	390	6612000	388.92	416.99	443.68	421.27	50.89
30-08-2004	390	400	385	395	10323500	389.32	416.3	443.02	421.74	53.56
31-08-2004	395	400	395	400	7242500	389.92	415.61	442.393	422.31	56.12
01-09-2004	400	410	400	405	9475000	390.82	414.72	441.967	422.905	58.59
02-09-2004	405	405	400	400	1151000	391.7	413.78	441.407	423.425	55.25
03-09-2004	405	405	400	405	975500	392.78	412.89	440.78	423.97	57.84
06-09-2004	405	405	405	405	125000	393.86	411.76	440.187	424.465	57.84
07-09-2004	405	410	400	405	1135000	395.04	410.63	439.593	424.81	57.84
08-09-2004	405	415	405	415	3277500	396.22	409.6	439.067	425.255	63.16
09-09-2004	410	410	380	395	15181000	397	408.37	438.407	425.625	49.65
10-09-2004	400	405	395	405	5291500	397.8	407.24	437.98	426.02	54.85
14-09-2004	410	425	410	415	13280000	398.4	406.21	437.52	426.515	59.37
15-09-2004	420	425	410	410	12100500	398.9	405.37	437.093	426.985	56.34
16-09-2004	410	420	410	420	3136500	399.5	404.63	436.7	427.505	60.67
17-09-2004	420	420	410	415	5616500	399.9	403.6	436.307	428.025	57.59
21-09-2004	420	425	415	415	8930000	400.5	402.81	435.78	428.545	57.59
22-09-2004	415	415	405	405	989000	400.5	401.68	435.027	429.015	51.53
23-09-2004	400	420	400	420	17078000	400.4	400.7	434.207	429.56	58.57
24-09-2004	420	420	415	420	1080500	400.6	399.47	433.387	430.13	58.57
27-09-2004	410	415	410	415	739500	401	398.44	432.7	430.7	55.46
28-09-2004	405	410	405	405	1384000	401	397.31	431.947	431.34	49.76
29-09-2004	410	410	405	405	1332500	401	396.42	431.193	432.155	49.76
30-09-2004	405	405	405	405	225000	401	395.29	430.273	432.845	49.76
01-10-2004	410	415	410	415	5512500	401.1	394.5	429.253	433.465	55.47
04-10-2004	420	430	420	425	13787000	401.5	393.81	428.3	433.96	60.33
05-10-2004	430	430	420	420	7410000	401.6	393.07	427.48	434.43	56.98
06-10-2004	420	425	420	425	2682500	401.5	393.37	426.693	434.73	59.41
07-10-2004	430	439	425	439	16604500	401.78	393.56	426.167	435.05	65.31
08-10-2004	435	439	430	439	12833000	402.16	393.8	425.64	435.445	65.31
11-10-2004	439	459	439	449	13971000	402.94	394.14	425.18	435.865	69.04
12-10-2004	444	454	444	449	16432000	403.72	394.53	424.72	436.235	69.04
13-10-2004	449	459	449	454	6908500	404.8	395.42	424.293	436.58	70.86
14-10-2004	454	474	454	464	22724000	406.18	396.6	423.933	437	74.13
15-10-2004	469	469	464	464	6792500	407.36	397.59	423.733	437.345	74.13
18-10-2004	464	464	459	464	1815000	408.64	398.48	423.533	437.69	74.13
19-10-2004	464	464	454	454	3512500	409.72	399.27	423.267	437.985	65.02
20-10-2004	459	459	435	439	20323500	410.7	400.06	423.067	438.23	54.25
21-10-2004	444	444	430	444	9998500	411.78	400.7	422.8	438.525	56.81
22-10-2004	449	454	444	454	2660000	412.96	401.39	422.633	438.895	61.47
25-10-2004	444	444	439	439	2117500	413.94	401.78	422.367	439.215	52.35
26-10-2004	444	444	439	444	505500	415.12	402.17	422.167	439.585	54.76
27-10-2004	444	444	439	439	675000	416.3	402.56	422	439.955	51.93
28-10-2004	444	449	439	444	8358000	417.58	403.2	421.9	440.2	54.47
29-10-2004	444	444	444	444	3785000	418.96	403.84	421.733	440.395	54.47
01-11-2004	444	444	444	444	1146500	420.34	404.48	421.6	440.665	54.47
02-11-2004	444	459	444	454	16440500	421.62	405.17	421.533	440.885	59.76
03-11-2004	459	484	459	484	28980500	423.7	406.21	421.633	441.085	70.75
04-11-2004	489	509	484	504	30874000	426.28	407.5	421.867	441.185	75.55
05-11-2004	518	518	494	494	3485000	428.76	408.69	422.033	441.16	69.42
08-11-2004	494	494	494	494	5377500	431.04	409.83	422.2	441.16	69.42
09-11-2004	494	494	494	494	1132500	433.12	411.02	422.367	441.04	69.42
10-11-2004	494	494	494	494	3225000	435.1	412.21	422.567	441.04	69.42
11-11-2004	494	518	494	518	491500	437.46	413.69	422.893	441.16	75.76
12-11-2004	518	518	494	518	4343000	439.72	415.27	423.053	441.405	75.76
22-11-2004	518	543	518	518	7710000	442.08	416.89	423.213	441.575	75.76
23-11-2004	518	568	518	568	8046500	445.34	419.06	423.707	441.92	84.26
24-11-2004	543	543	518	518	2571500	447.6	420.73	423.707	442.04	61.17
25-11-2004	518	543	518	518	70000	449.86	422.45	423.707	442.16	61.17
26-11-2004	543	543	518	543	1612500	452.42	424.32	423.873	442.405	66.49
29-11-2004	543	543	518	543	3029500	455.38	426.19	424.04	442.65	66.49
30-11-2004	543	543	543	543	55500	458.14	427.97	424.207	443.02	66.49
01-12-2004	518	543	518	518	6056000	460.2	429.3	424.207	443.19	56.77
02-12-2004	518	543	518	543	6509000	462.86	430.88	424.533	443.535	62.65
03-12-2004	543	568	543	543	5717500	465.32	432.41	424.86	443.855	62.65
06-12-2004	543	543	543	543	2192500	467.88	433.89	425.027	444.2	62.65
07-12-2004	543	543	543	543	1841500	470.44	435.47	425.353	444.445	62.65
08-12-2004	543	543	543	543	2758500	473.2	436.85	425.52	444.57	62.65
09-12-2004	543	543	543	543	500000	475.66	438.03	425.687	444.57	62.65
10-12-2004	518	543	494	543	6260000	478.12	439.36	425.687	444.57	62.65
13-12-2004	518	518	494	518	2291000	480.18	440.59	425.687	444.57	50.99
14-12-2004	518	518	518	518	2500	482.44	441.72	425.687	444.57	50.99
16-12-2004	518	543	518	543	1248000	485.2	443.1	426.013	444.695	59.69
17-12-2004	518	518	518	518	1000000	487.46	444.23	426.013	444.57	50.11
20-12-2004	518	543	518	518	107500	489.52	445.31	426.173	444.32	50.11
21-12-2004	518	543	518	543	2597000	491.88	446.69	426.5	444.195	57.94
22-12-2004	543	543	543	543	1885500	494.34	447.97	426.827	444.195	57.94
23-12-2004	543	543	543	543	1071000	496.7	449.1	427.813	444.195	57.94
27-12-2004	543	543	518	543	18000	498.78	450.28	428.633	444.32	57.94
28-12-2004	543	543	543	543	415000	500.86	451.51	429.487	444.445	57.94
30-12-2004	543	543	543	543	1827000	502.74	452.84	430.34	444.57	57.94
04-01-2005	543	612	543	573	15844500	505.22	454.47	431.427	444.845	67.49
05-01-2005	583	583	553	553	1216500	507.2	456	432.68	445.02	58.03
06-01-2005	573	583	563	573	3348000	509.38	457.78	434.193	445.295	63.53
07-01-2005	583	602	583	583	11015000	511.76	459.56	435.647	445.74	65.94
10-01-2005	583	583	563	573	2175500	513.94	461.29	436.967	446.135	61.57
11-01-2005	563	563	553	553	245000	515.92	462.82	438.153	446.43	53.87
12-01-2005	563	563	553	553	3101500	518.2	464.45	439.44	446.85	53.87
13-01-2005	553	573	553	553	4928500	520.38	466.08	440.593	447.195	53.87
14-01-2005	563	583	563	563	3309000	522.56	467.76	441.78	447.615	57.21
17-01-2005	563	563	563	563	495000	525.04	469.49	442.867	448.035	57.21
18-01-2005	563	563	563	563	862500	527.42	471.27	443.92	448.48	57.21
19-01-2005	553	563	553	563	325000	529.9	473.1	445.007	448.975	57.21
20-01-2005	563	573	563	563	320500	532.28	474.93	446.227	449.495	57.21
24-01-2005	563	563	563	563	282500	534.66	476.81	447.447	449.965	57.21
25-01-2005	553	553	553	553	654000	536.84	478.59	448.6	450.41	51.41
26-01-2005	563	593	563	563	8988500	539.02	480.32	449.787	450.905	56.19
27-01-2005	583	583	563	563	1338500	540.6	482.15	451.007	451.375	56.19
28-01-2005	573	583	573	573	697000	541.98	484.13	452.327	451.895	60.69
31-01-2005	573	573	573	573	171000	543.56	486.16	453.647	452.415	60.69
01-02-2005	563	563	563	563	976000	544.94	487.99	454.867	452.885	54.24
02-02-2005	563	563	543	543	1629000	545.92	489.52	455.987	453.255	44.13
03-02-2005	543	543	523	533	2500500	546.7	490.9	457.04	453.6	40.11
04-02-2005	533	533	523	523	3207500	546.8	492.13	458.06	453.87	36.52
07-02-2005	533	543	533	533	900000	547.1	493.41	459.213	454.065	42.10
08-02-2005	533	533	533	533	60000	547.4	494.74	460.393	454.26	42.10
11-02-2005	543	543	543	543	25000	546.9	496.12	461.673	454.505	47.45
14-02-2005	533	533	533	533	250000	547.2	497.4	462.887	454.58	43.15
15-02-2005	533	553	533	543	1656000	547.7	498.78	464.2	454.705	48.20
16-02-2005	553	563	543	563	1723500	548.1	500.26	465.58	454.93	56.52
17-02-2005	563	583	553	573	6986500	548.7	502.04	467.027	455.205	59.98
18-02-2005	573	632	573	622	22307000	550.28	504.21	468.74	455.725	71.82
21-02-2005	622	662	622	652	11365500	552.96	506.58	470.52	456.395	76.42
22-02-2005	652	810	652	800	22333000	558.1	510.48	473.287	457.925	87.37
23-02-2005	810	859	721	731	39714500	561.86	513.59	475.56	459.11	70.85
24-02-2005	741	760	691	721	19743000	565.42	516.65	477.733	460.125	68.82
25-02-2005	731	731	701	711	4783000	568.78	519.61	479.907	461.21	66.76
28-02-2005	701	701	672	691	5089000	571.74	522.47	481.813	462.075	62.71
01-03-2005	691	731	691	721	12485000	575.3	525.48	483.787	463.09	66.04
02-03-2005	721	721	701	711	4183000	578.66	528.39	485.793	463.93	63.99
03-03-2005	711	751	711	731	20278500	582.92	531.55	488.033	464.995	66.25
04-03-2005	731	751	711	721	7987500	586.98	534.71	490.14	466.01	64.08
07-03-2005	711	711	691	701	7044000	590.14	537.67	492.113	467.045	59.88
08-03-2005	691	731	691	721	7972000	594.2	540.83	494.22	468.06	62.53
09-03-2005	721	751	721	741	12870000	598.66	544.09	496.427	469.295	65.01
10-03-2005	731	731	701	701	6547500	601.82	546.85	498.4	470.33	56.88
14-03-2005	711	721	701	711	3089500	605.18	549.76	500.373	471.415	58.29
15-03-2005	721	731	701	711	7823500	608.54	552.62	502.247	472.995	58.29
16-03-2005	711	721	711	721	4238000	612.1	555.44	504.22	474.5	59.81
17-03-2005	711	711	701	701	1416000	615.26	558.06	506.093	475.93	55.46
18-03-2005	711	711	711	711	1728000	618.62	560.68	508.1	477.41	57.14
21-03-2005	721	731	721	731	12605000	621.78	563.5	510.24	479.015	60.35
22-03-2005	721	721	711	711	5005500	624.94	566.07	512.313	480.745	55.84
23-03-2005	711	721	701	711	3148000	627.7	568.54	514.42	482.57	55.84
24-03-2005	701	701	672	681	2725500	629.66	570.71	516.26	484.15	49.41
28-03-2005	691	691	662	662	659500	631.44	572.69	518.007	485.585	45.81
29-03-2005	652	652	642	642	137500	633.22	574.57	519.62	486.92	42.32
30-03-2005	652	681	652	652	802500	635.2	576.7	521.367	488.38	44.59
31-03-2005	652	681	652	672	225000	637.58	578.98	523.247	489.84	48.93
01-04-2005	681	691	681	691	1497500	640.14	581.35	525.22	491.37	52.72
04-04-2005	691	701	681	691	2306500	642.7	583.87	527.227	492.825	52.72
05-04-2005	691	701	672	672	2962000	644.88	586.15	529.14	494.16	48.54
06-04-2005	681	701	681	701	3856000	647.64	588.77	531.28	495.665	54.47
07-04-2005	701	751	701	731	12955500	651	591.64	533.62	497.42	59.65
08-04-2005	731	741	721	721	2760500	654.16	594.41	535.927	499.125	57.31
11-04-2005	711	731	711	721	1472000	657.52	597.18	538.233	500.83	57.31
12-04-2005	711	721	711	721	381000	660.68	599.85	540.44	502.51	57.31
13-04-2005	731	741	721	721	2455500	663.84	602.22	542.713	504.215	57.31
14-04-2005	711	731	711	731	3375500	667	604.49	545.087	505.995	59.45
15-04-2005	711	721	711	721	2774000	669.96	606.76	547.427	507.725	56.40
18-04-2005	701	711	701	711	4875000	672.92	608.93	549.633	509.38	53.46
19-04-2005	711	721	701	711	1183000	676.28	611.1	551.773	511.06	53.46
20-04-2005	711	721	711	711	162000	679.84	613.27	553.88	512.74	53.46
21-04-2005	701	701	701	701	526500	683.4	615.1	555.887	514.395	50.18
25-04-2005	672	672	662	662	923500	685.98	616.54	557.6	515.905	39.91
26-04-2005	662	681	662	681	14058000	688.94	618.17	559.473	517.53	45.74
27-04-2005	672	681	672	672	892000	691.52	619.21	561.253	519.135	43.58
28-04-2005	681	681	681	681	4500	694.48	620.84	563.093	520.785	46.31
29-04-2005	672	681	662	662	647500	696.86	622.28	564.807	522.365	41.72
02-05-2005	672	672	662	662	135500	698.84	623.47	566.453	523.895	41.72
03-05-2005	662	672	622	672	159000	700.82	624.76	568.3	525.475	45.04
04-05-2005	681	701	681	691	110500	702.2	626.24	570.207	527.105	50.78
06-05-2005	691	711	691	701	236000	703.18	628.07	572.113	528.685	53.53
09-05-2005	701	701	691	701	652500	701.2	629.65	574.053	530.265	53.53
10-05-2005	701	701	691	691	63500	700.4	631.13	575.86	531.77	50.27
11-05-2005	691	691	681	681	147500	699.6	632.51	577.633	533.2	47.18
13-05-2005	681	681	681	681	50000	699	633.89	579.407	534.68	47.18
17-05-2005	672	681	672	681	24000	698.8	635.27	581.247	536.06	47.18
18-05-2005	672	672	672	672	650000	697.82	636.56	582.927	537.295	44.13
19-05-2005	672	672	672	672	55000	697.04	637.85	584.607	538.605	44.13
20-05-2005	672	672	672	672	100000	695.86	639.39	586.32	539.99	44.13
23-05-2005	672	672	672	672	3000	694.88	640.93	588.1	541.325	44.13
25-05-2005	672	672	672	672	269000	694.3	642.22	589.88	542.66	44.13
26-05-2005	672	672	672	672	300000	693.32	643.76	591.66	543.995	44.13
27-05-2005	691	721	691	721	2390500	692.92	645.79	593.7	545.55	63.94
30-05-2005	701	711	701	701	387000	692.92	647.37	595.54	547.03	55.32
31-05-2005	711	721	711	711	2404000	692.92	649.05	597.48	548.51	58.34
01-06-2005	721	731	711	731	1300000	693.32	650.93	599.52	550.015	63.64
02-06-2005	731	741	711	711	5978500	693.12	652.61	601.333	551.445	55.97
03-06-2005	721	731	721	721	1977000	693.52	654.39	603.213	552.95	58.65
06-06-2005	721	721	711	721	1188500	693.72	656.17	605.027	554.505	58.65
07-06-2005	721	721	721	721	1320000	693.52	657.65	606.84	556.06	58.65
08-06-2005	721	721	721	721	287500	693.72	659.33	608.62	557.665	58.65
09-06-2005	721	721	721	721	470000	693.92	660.81	610.333	559.295	58.65
10-06-2005	721	721	721	721	256500	694.72	662.19	612.047	560.875	58.65
15-06-2005	731	780	731	770	17379500	696.88	664.16	614.087	562.725	71.79
16-06-2005	780	820	780	780	20128500	699.64	666.43	616.26	564.625	73.63
17-06-2005	780	800	780	790	2357500	702.4	668.8	618.6	566.625	75.37
20-06-2005	780	780	760	760	3409000	704.16	670.87	620.707	568.475	62.17
21-06-2005	751	760	741	741	2433500	705.16	672.65	622.62	570.205	55.54
22-06-2005	741	741	741	741	1326500	706.16	674.43	624.633	571.96	55.54
23-06-2005	751	770	751	760	2741500	707.92	676.4	626.74	573.835	60.44
24-06-2005	751	751	741	741	258500	708.72	678.18	628.753	575.64	54.03
27-06-2005	731	731	721	721	575000	708.52	679.76	630.6	577.345	48.24
28-06-2005	721	731	721	721	569500	708.52	681.34	632.447	579.075	48.24
29-06-2005	721	721	711	711	415000	708.32	682.92	634.227	580.755	45.41
30-06-2005	711	711	701	701	680000	707.92	684.3	635.873	582.31	42.72
01-07-2005	701	701	701	701	325000	707.52	685.68	637.32	583.915	42.72
04-07-2005	701	711	701	701	648000	706.92	686.96	638.633	585.545	42.72
05-07-2005	701	711	701	701	1217500	706.52	688.24	640.013	587.2	42.72
06-07-2005	701	711	691	691	1075500	706.12	689.52	641.327	588.755	39.56
07-07-2005	691	701	672	672	765000	705.34	690.81	642.513	590.165	34.36
08-07-2005	691	691	672	672	415500	704.56	692.2	643.7	591.55	34.36
11-07-2005	691	701	681	701	789000	704.56	693.98	644.92	593.055	46.75
12-07-2005	701	701	701	701	38500	705.34	695.66	646.14	594.535	46.75
13-07-2005	691	711	691	711	443000	705.94	697.44	647.427	596.09	50.48
14-07-2005	701	711	701	701	306000	706.52	699.02	648.313	597.57	46.94
15-07-2005	701	701	691	691	217500	706.72	700.6	649.467	599	43.64
18-07-2005	691	701	691	701	521000	707.5	702.18	650.687	600.48	47.60
19-07-2005	701	711	701	701	462000	708.28	703.56	651.74	601.91	47.60
20-07-2005	691	721	691	721	2352500	709.26	705.04	652.927	603.54	54.96
21-07-2005	721	721	701	711	1474000	709.66	705.93	654.047	605.07	51.10
22-07-2005	711	711	701	701	671500	709.66	706.42	655.267	606.5	47.50
25-07-2005	701	701	691	691	492500	709.46	705.33	656.253	607.905	44.16
26-07-2005	691	711	691	691	599000	709.46	704.93	657.24	609.26	44.16
27-07-2005	691	711	691	711	4340500	710.06	704.83	658.36	610.74	52.00
28-07-2005	701	701	691	701	333000	710.46	704.73	659.413	612.17	48.34
29-07-2005	691	691	691	691	1625000	710.66	704.73	660.4	613.6	44.94
01-08-2005	691	691	691	691	378500	711.04	704.43	661.387	614.955	44.94
02-08-2005	691	701	681	691	4466500	711.42	704.23	662.373	616.31	44.94
03-08-2005	691	701	691	691	637500	711.8	703.83	663.527	617.69	44.94
04-08-2005	691	721	691	711	5318000	712.58	703.73	664.813	619.22	53.71
05-08-2005	701	701	691	691	955500	712.96	703.63	665.8	620.65	45.85
08-08-2005	691	701	681	691	1521000	713.34	703.33	666.953	622.08	45.85
09-08-2005	691	691	681	691	450500	712.74	702.83	668.107	623.46	45.85
10-08-2005	691	691	691	691	10000	712.54	702.73	669.093	624.79	45.85
11-08-2005	691	721	691	711	7031500	712.54	702.73	670.213	626.245	54.75
12-08-2005	711	711	681	681	3695000	711.54	702.43	671.133	627.525	43.26
15-08-2005	681	681	622	622	5943500	709.76	701.44	671.66	628.44	29.95
16-08-2005	632	642	622	632	741000	707.98	700.75	672.253	629.405	33.67
18-08-2005	632	642	632	632	4381000	706.2	699.96	672.847	630.32	33.67
19-08-2005	632	642	622	642	1784500	704.62	699.07	673.307	631.285	37.53
22-08-2005	632	632	632	632	1668000	702.84	698.28	673.833	632.175	35.32
23-08-2005	642	642	632	632	994500	701.06	697.49	674.227	633.015	35.32
24-08-2005	632	632	593	612	3628500	698.88	696.8	674.42	633.755	31.07
25-08-2005	612	642	602	642	1387000	696.32	696.6	674.88	634.645	42.28
26-08-2005	632	642	632	632	580000	693.36	696.5	675.407	635.535	39.95
29-08-2005	632	632	602	622	5424500	690	696.2	675.867	636.45	37.71
30-08-2005	602	652	573	632	3536000	687.44	695.8	676.393	637.39	41.25
31-08-2005	612	652	602	632	3954500	685.26	695.21	676.853	638.28	41.25
01-09-2005	612	612	612	612	155000	682.68	694.42	677.18	639.145	36.44
05-09-2005	612	612	602	602	185000	679.52	693.72	677.44	639.935	34.29
06-09-2005	602	602	602	602	825000	676.74	692.73	677.7	640.75	34.29
07-09-2005	612	622	612	612	1243000	674.56	691.54	678.027	641.59	38.50
08-09-2005	612	612	602	602	662500	672.18	690.35	678.287	642.38	36.02
09-09-2005	612	622	612	612	732500	670.2	689.26	678.68	643.22	40.18
12-09-2005	622	622	612	612	1325000	668.42	688.17	679.007	644.01	40.18
13-09-2005	612	612	602	602	790000	666.44	686.98	679.267	644.6	37.36
14-09-2005	612	612	602	602	377500	664.46	685.69	679.46	645.09	37.36
15-09-2005	593	602	593	602	305500	662.48	684.5	679.653	645.63	37.36
19-09-2005	602	602	593	593	162500	660.52	683.32	679.853	646.125	34.63
20-09-2005	593	593	573	583	332500	658.74	682.04	680.12	646.57	31.84
21-09-2005	573	583	573	573	79500	656.76	680.66	680.387	646.965	29.31
22-09-2005	573	573	553	563	201500	654	679.28	680.653	647.19	26.99
23-09-2005	563	563	553	553	322500	651.04	678.19	680.787	647.365	24.87
26-09-2005	563	573	563	573	944500	648.28	677.11	681.053	647.64	35.73
27-09-2005	573	573	573	573	1196500	645.72	676.12	681.253	647.665	35.73
28-09-2005	573	573	563	573	371500	643.36	675.04	681.52	647.94	35.73
29-09-2005	583	593	583	583	640500	641	674.25	681.787	648.265	41.05
30-09-2005	602	622	602	612	2882000	639.22	673.75	682.113	648.61	53.16
03-10-2005	593	602	593	593	570000	636.66	672.96	682.247	648.86	46.43
04-10-2005	602	612	583	583	867000	634.1	671.88	681.987	649.06	43.32
05-10-2005	583	593	583	593	271500	631.94	670.8	681.593	649.435	47.14
06-10-2005	583	583	583	583	1000	629.78	669.62	680.147	649.635	43.95
07-10-2005	602	602	583	583	110000	627.62	668.54	679.16	649.835	43.95
11-10-2005	573	583	573	583	30000	625.06	667.56	678.24	650.035	43.95
12-10-2005	583	583	563	563	37500	622.3	666.38	677.253	650.135	37.61
13-10-2005	573	593	563	573	187000	619.94	665.3	676.467	650.285	42.11
17-10-2005	563	563	563	563	100000	617.38	664.21	675.413	650.385	39.07
18-10-2005	563	573	553	563	1562500	614.82	663.12	674.427	650.485	39.07
19-10-2005	553	553	543	543	405000	611.86	661.83	673.173	650.61	33.48
20-10-2005	563	573	553	573	91500	609.1	660.84	672.187	650.885	45.98
21-10-2005	563	563	543	543	521000	606.14	659.55	671.133	650.885	38.24
24-10-2005	553	553	553	553	37500	603.38	658.36	670.013	651.06	41.76
25-10-2005	543	543	543	543	156500	600.42	656.58	668.693	651.185	39.34
26-10-2005	543	543	543	543	30500	597.46	655	667.64	651.185	39.34
27-10-2005	543	553	543	553	196500	594.3	653.42	666.587	651.235	43.15
28-10-2005	543	563	543	553	293500	591.74	651.64	665.533	651.285	43.15
31-10-2005	563	563	563	563	278500	590.56	650.16	664.48	651.385	47.02
01-11-2005	563	563	553	563	72000	589.18	648.58	663.56	651.485	47.02
09-11-2005	543	543	543	543	155500	587.4	646.8	662.44	651.485	40.62
10-11-2005	543	543	533	533	197500	585.22	644.92	661.12	651.285	37.84
11-11-2005	533	533	504	504	450500	582.66	642.75	659.74	651.04	31.19
14-11-2005	504	504	474	484	283500	579.7	640.38	658.227	650.595	27.59
15-11-2005	479	479	479	479	25500	577.04	637.96	656.88	650.075	26.76
16-11-2005	479	484	474	474	111000	573.68	635	655.627	649.58	25.92
17-11-2005	474	533	474	504	258000	571.12	632.24	654.707	649.335	38.43
18-11-2005	504	514	474	504	819000	568.76	629.38	653.72	649.09	38.43
21-11-2005	504	523	504	523	467500	566.58	627.01	652.727	648.94	45.22
22-11-2005	523	573	523	563	4446500	565.2	625.23	651.873	648.94	56.19
23-11-2005	563	573	543	553	1759000	564.02	623.35	650.953	648.89	53.31
24-11-2005	553	563	553	563	713500	563.24	621.38	650.227	648.89	55.75
25-11-2005	553	553	543	543	396000	562.06	619.4	649.173	648.79	50.12
28-11-2005	553	583	553	583	1499000	561.48	618.02	648.187	648.89	59.03
29-11-2005	583	583	553	553	795000	560.5	616.34	647.067	648.84	51.59
30-11-2005	553	573	553	573	534000	559.72	614.96	646.08	648.94	55.61
01-12-2005	573	583	563	583	2250000	559.14	613.78	645.16	649.04	57.51
02-12-2005	583	593	583	593	1375000	558.96	612.7	644.307	649.19	59.38
05-12-2005	602	602	573	573	183500	558.38	611.42	643.253	649.19	54.23
06-12-2005	573	583	563	583	285500	558	610.24	642.333	649.24	56.27
07-12-2005	583	583	573	573	270000	557.6	609.06	641.413	649.29	53.69
08-12-2005	573	573	573	573	365000	557.4	608.07	640.493	649.44	53.69
09-12-2005	563	583	563	573	891500	557.4	607.08	639.573	649.64	53.69
12-12-2005	583	593	573	583	808500	557.8	605.9	638.787	649.94	56.20
13-12-2005	573	583	573	583	951000	558.4	604.72	638.26	650.19	56.20
14-12-2005	573	583	573	583	130500	558.6	603.44	637.607	650.44	56.20
15-12-2005	573	602	573	593	7439500	559	602.36	637.08	650.69	58.98
16-12-2005	593	602	583	583	240000	559.2	601.28	636.427	650.94	55.21
19-12-2005	573	602	573	602	293500	559.58	600.29	636.027	651.235	60.39
20-12-2005	602	622	602	602	3231500	559.38	599.3	635.627	651.43	60.39
21-12-2005	622	632	602	612	946000	559.76	598.21	635.227	651.625	63.00
22-12-2005	612	632	612	632	542000	560.74	597.42	634.833	651.675	67.59
23-12-2005	632	711	632	691	4522000	562.7	597.32	634.767	651.87	76.77
27-12-2005	701	751	691	741	11879000	565.86	597.82	635.033	651.575	81.54
28-12-2005	741	760	721	731	9415500	568.82	598.22	635.3	651.575	78.08
29-12-2005	731	751	731	741	7659500	571.98	598.52	635.7	651.675	79.04
02-01-2006	731	731	721	731	245000	575.34	598.82	636.033	651.775	75.49
03-01-2006	731	741	721	731	3124500	578.5	599.22	636.367	651.975	75.49
04-01-2006	731	741	711	711	4690500	581.46	599.42	636.627	651.925	68.38
05-01-2006	721	721	701	711	5904500	584.42	599.62	636.887	651.925	68.38
06-01-2006	711	721	701	721	1726000	587.98	599.92	637.213	651.875	70.02
09-01-2006	721	731	701	721	3468500	590.94	600.02	637.54	651.875	70.02
11-01-2006	711	731	711	721	5850500	594.5	600.32	637.867	651.975	70.02
12-01-2006	731	741	721	731	5163500	598.06	600.72	638.26	652.025	71.84
13-01-2006	721	751	721	741	2492000	602.02	601.22	638.393	652.025	73.57
16-01-2006	731	731	701	711	3098500	605.38	601.42	638.46	652.075	61.39
17-01-2006	711	711	691	691	422500	608.14	601.22	638.327	651.975	54.86
18-01-2006	681	691	672	672	837000	610.52	601.13	637.933	651.78	49.48
19-01-2006	672	691	672	691	1212500	613.08	601.82	637.8	651.63	54.31
20-01-2006	691	691	681	681	706500	615.44	602.31	637.533	651.53	51.52
23-01-2006	662	662	662	662	80000	617.82	602.61	637.14	651.285	46.62
24-01-2006	662	662	652	652	755500	620.2	602.71	636.68	650.89	44.23
25-01-2006	662	681	662	672	2902000	623.56	603.11	636.353	650.695	49.77
26-01-2006	681	701	672	691	9755000	627.7	603.7	636.153	650.595	54.40
27-01-2006	691	691	662	672	1837500	631.56	604.3	635.827	650.55	49.49
30-01-2006	672	701	672	691	3015000	635.9	604.79	635.3	650.695	53.96
01-02-2006	691	691	672	672	1757000	639.26	605.19	634.58	650.845	49.26
02-02-2006	672	672	662	672	1955000	642.62	605.69	633.793	650.945	49.26
03-02-2006	662	672	642	662	4786500	645.4	605.99	633.14	650.895	46.77
06-02-2006	662	681	662	662	3061000	647.38	606.29	632.613	650.75	46.77
07-02-2006	662	681	662	681	5296500	649.94	606.98	632.213	650.7	52.10
08-02-2006	672	721	672	721	23982000	653.1	608.17	631.953	650.945	60.96
09-02-2006	731	751	721	721	20722000	656.66	609.36	631.82	651.045	60.96
10-02-2006	721	721	711	711	1986500	659.22	610.35	631.753	650.945	57.86
13-02-2006	711	760	711	731	15902500	662.78	611.64	631.82	650.995	62.02
14-02-2006	741	741	711	721	4117500	665.74	612.73	631.887	650.995	58.89
15-02-2006	721	721	711	721	4775000	668.5	613.82	632.02	650.995	58.89
16-02-2006	721	721	711	711	899500	670.86	614.91	632.087	650.945	55.63
17-02-2006	731	770	731	751	10968000	674.42	616.4	632.42	651.045	64.17
20-02-2006	741	751	731	741	546000	677.58	617.79	632.687	651.145	61.01
21-02-2006	731	751	731	731	3172500	680.74	619.17	632.953	651.245	57.94
22-02-2006	731	731	711	731	1942500	683.9	620.65	633.347	651.345	57.94
23-02-2006	731	731	721	721	839500	686.86	622.13	633.673	651.395	54.74
24-02-2006	721	731	711	721	2519500	689.62	623.71	633.807	651.495	54.74
27-02-2006	731	731	721	721	1015000	692.38	625.39	633.94	651.79	54.74
28-02-2006	721	721	721	721	210000	695.14	626.87	634.007	651.99	54.74
01-03-2006	731	731	721	731	1321000	697.9	628.45	634.207	652.285	57.87
02-03-2006	731	741	731	731	4358500	700.86	630.03	634.473	652.535	57.87
03-03-2006	731	741	731	741	236500	703.64	631.61	634.74	652.93	60.99
06-03-2006	731	731	731	731	1002500	706.22	632.8	634.94	653.275	56.48
07-03-2006	721	721	721	721	565000	708.4	634.08	634.94	653.52	52.31
08-03-2006	711	711	701	711	585500	709.98	635.36	634.94	653.62	48.46
09-03-2006	711	711	701	701	403500	710.18	636.44	634.94	653.62	44.90
10-03-2006	711	721	711	721	1724000	709.78	637.82	635.14	653.72	52.43
13-03-2006	721	721	711	711	613000	709.38	639.1	635.273	653.82	48.83
14-03-2006	711	711	701	701	1604500	708.58	640.28	635.207	653.92	45.48
15-03-2006	711	711	701	701	641500	707.98	641.66	635.207	654.02	45.48
16-03-2006	711	721	701	721	5688500	707.78	643.14	635.407	654.22	52.97
17-03-2006	711	721	711	721	1989500	707.98	644.72	635.607	654.465	52.97
20-03-2006	731	751	731	731	10365500	708.38	646.4	635.873	654.76	56.45
21-03-2006	731	731	721	721	2435000	708.38	648.18	636.073	655.005	52.29
22-03-2006	721	731	721	731	5065500	708.58	649.76	636.207	655.3	55.80
23-03-2006	731	810	731	800	31248000	710.16	652.33	636.933	655.94	71.41
24-03-2006	800	800	780	780	10311500	711.14	654.6	637.527	656.48	64.32
27-03-2006	780	810	780	810	6375500	712.52	657.27	638.32	656.925	69.25
28-03-2006	810	820	800	810	6878500	714.5	659.94	639.113	657.47	69.25
29-03-2006	800	810	790	810	1914000	716.88	662.51	639.773	657.965	69.25
03-04-2006	810	810	810	810	3165000	719.64	665.08	640.633	658.36	69.25
04-04-2006	810	810	800	810	1618000	722.02	667.55	641.887	658.855	69.25
05-04-2006	800	800	800	800	1772500	724.4	669.92	643.007	659.25	64.92
06-04-2006	800	800	800	800	1135500	727.16	672.49	644.127	659.645	64.92
07-04-2006	790	790	780	780	992000	729.72	674.96	645.047	659.94	56.69
11-04-2006	790	790	770	770	764500	731.68	677.62	645.967	660.185	53.07
12-04-2006	770	790	760	780	581500	733.46	680.58	646.953	660.48	56.09
13-04-2006	780	780	780	780	50000	735.62	683.59	648.073	660.775	56.09
17-04-2006	780	790	780	790	730500	737.6	686.75	649.06	660.875	59.14
18-04-2006	800	800	790	800	1666000	740.16	689.71	650.18	660.975	61.98
19-04-2006	810	820	800	810	6202000	742.92	692.77	651.433	661.075	64.64
20-04-2006	810	810	780	790	4783000	745.48	695.44	652.487	661.225	56.19
21-04-2006	790	800	770	770	4774000	747.64	697.51	653.407	661.37	49.27
24-04-2006	770	790	770	780	2461000	749.62	699.78	654.527	661.565	52.43
25-04-2006	780	879	780	869	19403500	752.58	702.84	656.307	662.11	70.20
26-04-2006	869	909	859	879	15988500	755.74	706.2	658.153	662.8	71.49
27-04-2006	879	909	869	909	24707000	759.7	709.46	660.133	663.74	74.99
28-04-2006	889	889	879	879	2628000	762.66	712.72	661.98	664.53	66.24
01-05-2006	879	889	869	889	700500	766.02	715.88	663.827	665.42	67.60
02-05-2006	879	879	869	869	955000	768.98	718.74	665.54	666.26	62.21
03-05-2006	859	869	839	849	1963500	771.74	721.3	667.187	667	57.30
04-05-2006	859	879	849	849	3446000	773.7	724.06	668.833	667.74	57.30
05-05-2006	839	849	820	830	720000	775.48	726.53	670.353	668.385	52.71
08-05-2006	839	869	820	830	1987500	777.46	729.1	671.933	669.08	52.71
09-05-2006	830	830	810	820	1577500	779.24	731.57	673.513	669.82	50.25
10-05-2006	820	820	810	820	1406500	781.22	734.04	675.16	670.56	50.25
11-05-2006	820	849	820	839	3195000	783.58	736.6	677	671.25	54.88
12-05-2006	830	830	810	810	1513500	785.36	738.87	678.713	671.795	47.60
15-05-2006	800	800	770	780	4216000	786.54	740.84	680.093	672.14	41.46
16-05-2006	780	780	721	780	1999500	787.52	742.71	681.473	672.535	41.46
17-05-2006	790	820	790	790	9764500	788.7	744.78	682.92	673.03	44.24
18-05-2006	770	770	741	770	1698000	789.28	746.46	684.167	673.375	40.14
19-05-2006	760	780	760	770	564500	790.06	748.14	685.22	673.72	40.14
22-05-2006	760	760	711	711	70000	789.86	749.13	686.007	673.67	30.47
23-05-2006	672	731	672	731	1072500	790.26	750.12	686.993	673.77	36.09
24-05-2006	731	741	721	731	1008000	790.86	750.52	687.913	673.92	36.09
29-05-2006	751	751	741	751	515000	791.46	750.62	689.033	674.22	41.57
30-05-2006	751	770	751	770	28000	792.64	751.01	690.28	674.615	46.28
31-05-2006	731	731	721	721	289500	793.04	750.81	691.2	674.665	37.81
01-06-2006	741	741	701	721	434000	793.44	750.71	692.253	674.765	37.81
02-06-2006	721	741	721	741	1462500	793.84	750.81	693.373	675.015	42.77
06-06-2006	711	711	701	701	40000	793.44	750.71	694.293	675.065	36.50
07-06-2006	691	691	691	691	120000	792.64	750.51	695.147	675.065	35.12
08-06-2006	691	691	672	691	3673500	792.04	750.21	696.133	675.065	35.12
09-06-2006	701	701	681	691	4200500	791.24	749.91	696.92	674.965	35.12
12-06-2006	691	691	681	681	240000	788.86	749.51	697.84	674.915	33.53
13-06-2006	672	681	672	672	1045000	786.7	748.92	698.633	674.82	32.12
14-06-2006	662	672	662	672	2458000	783.94	748.23	699.493	674.725	32.12
15-06-2006	681	681	662	681	1823500	781.36	747.93	700.413	674.675	35.27
16-06-2006	691	691	672	691	47500	778.98	747.93	701.333	674.575	38.68
19-06-2006	691	691	691	691	1000	776.6	748.12	702.253	674.625	38.68
20-06-2006	672	672	672	672	5000	773.84	747.93	702.98	674.875	34.66
21-06-2006	672	672	662	662	35000	771.08	747.74	703.64	675.025	32.73
22-06-2006	672	672	662	662	26000	768.32	747.74	704.433	675.175	32.73
23-06-2006	652	652	652	652	35000	765.76	747.74	705.227	675.225	30.75
26-06-2006	652	652	642	642	125000	763.2	747.44	706.147	675.275	28.86
27-06-2006	642	642	642	642	105500	760.44	746.95	707.2	675.325	28.86
28-06-2006	642	642	642	642	42000	757.68	746.65	708.287	675.475	28.86
29-06-2006	642	672	642	672	120000	755.32	746.46	709.607	675.625	42.15
30-06-2006	672	691	672	691	627500	753.14	746.65	710.853	675.92	48.69
03-07-2006	691	691	681	681	146000	750.56	746.74	712.033	676.215	45.76
04-07-2006	691	691	691	691	51000	748.58	747.03	713.153	676.51	49.06
05-07-2006	681	681	681	681	25000	746.8	747.22	713.94	676.755	46.04
06-07-2006	672	672	672	672	10000	744.64	747.13	714.733	677.055	43.45
07-07-2006	672	672	672	672	50000	740.7	746.64	715.46	677.405	43.45
10-07-2006	662	681	593	681	116000	736.74	746.24	716.38	677.8	46.91
12-07-2006	672	681	672	681	71000	732.18	745.94	717.033	678.145	46.91
13-07-2006	681	681	681	681	196000	728.22	745.44	717.887	678.54	46.91
14-07-2006	681	681	672	672	88500	723.88	744.95	718.547	678.84	43.58
17-07-2006	652	662	642	652	60000	719.54	744.26	719.007	679.04	37.24
18-07-2006	662	662	652	652	71000	715.6	743.67	719.4	679.29	37.24
19-07-2006	652	662	642	662	189000	711.86	742.78	719.993	679.59	42.12
20-07-2006	672	691	672	672	2680500	708.7	742.09	720.587	679.94	46.59
21-07-2006	672	672	652	662	531500	705.34	741.4	721.18	680.285	43.02
24-07-2006	652	652	642	642	12500	701.78	740.51	721.64	680.58	36.91
25-07-2006	662	662	642	642	238000	698.22	739.72	722.1	680.925	36.91
26-07-2006	642	652	642	642	421500	694.28	738.93	722.493	681.32	36.91
27-07-2006	642	672	642	662	2452500	691.32	738.34	723.02	681.865	46.41
28-07-2006	672	672	642	652	2928000	688.76	737.65	723.48	682.26	42.93
31-07-2006	642	642	642	642	500000	686	736.76	723.807	682.605	39.72
01-08-2006	642	652	642	642	660500	683.04	735.87	724.2	682.95	39.72
02-08-2006	652	652	642	642	1112500	680.48	734.88	724.467	683.245	39.72
03-08-2006	642	642	632	632	379500	677.72	733.89	724.667	683.345	36.33
04-08-2006	632	632	622	622	450000	675.94	732.9	724.733	683.49	33.27
07-08-2006	622	642	622	622	789500	673.76	732.01	724.667	683.685	33.27
08-08-2006	622	622	622	622	478500	671.58	731.22	724.207	683.83	33.27
09-08-2006	632	632	622	632	1068000	669.2	730.33	723.48	684.075	39.62
10-08-2006	632	642	612	612	351000	666.04	729.34	722.687	684.22	32.88
11-08-2006	622	632	622	632	64500	664.26	728.65	721.96	684.465	43.27
14-08-2006	622	622	622	622	77000	662.28	727.86	721.233	684.76	39.94
15-08-2006	612	622	593	612	653000	659.7	726.77	720.44	684.955	36.89
16-08-2006	622	652	612	642	6529500	658.52	725.98	719.98	685.35	49.40
22-08-2006	642	652	632	632	890500	657.34	724.99	719.453	685.695	46.12
23-08-2006	642	652	632	642	482500	656.36	724.2	718.927	686.19	49.71
24-08-2006	632	632	622	622	46000	654.98	723.11	718.267	686.435	43.46
25-08-2006	622	632	622	632	570500	654	721.43	717.673	686.88	47.05
28-08-2006	622	622	602	612	197000	652.8	719.75	716.88	687.175	41.40
29-08-2006	612	622	612	622	136000	651.8	717.87	716.087	687.57	44.96
30-08-2006	622	622	612	612	192500	650.42	715.89	715.427	687.915	42.20
31-08-2006	622	622	612	622	454500	649.04	714.01	714.967	688.26	45.78
01-09-2006	622	642	622	632	2045000	647.86	712.23	714.7	688.655	49.18
04-09-2006	632	632	622	632	132500	647.06	710.45	714.307	689	49.18
05-09-2006	622	622	622	622	49000	646.26	708.67	713.913	689.295	45.85
06-09-2006	632	652	632	642	3486500	645.86	707.09	713.78	689.79	52.74
07-09-2006	642	642	632	642	2247500	645.66	705.71	713.713	690.335	52.74
08-09-2006	642	691	642	691	13693500	646.64	704.92	713.84	691.27	65.29
11-09-2006	691	701	672	681	4707500	647.42	703.93	713.773	692.255	61.69
12-09-2006	672	672	662	662	1117500	647.82	702.75	713.707	693.17	55.44
13-09-2006	672	672	632	652	5266000	647.42	701.37	713.447	694.06	52.42
14-09-2006	652	652	652	652	1790500	646.64	699.89	713.313	694.8	52.42
15-09-2006	652	691	652	691	7624500	646.84	698.7	713.44	695.735	61.81
18-09-2006	691	691	662	672	2163500	646.46	697.52	713.507	696.48	56.01
19-09-2006	672	701	672	681	17361500	646.46	696.63	713.633	697.07	58.02
20-09-2006	662	681	652	672	13396000	646.46	695.55	713.573	697.665	55.30
21-09-2006	672	701	672	672	29604500	646.46	693.58	713.247	698.21	55.30
22-09-2006	672	681	652	662	5481000	646.08	691.41	712.853	698.805	52.15
25-09-2006	662	662	652	662	1239000	645.7	688.94	712.527	699.2	52.15
26-09-2006	662	672	642	672	3422500	645.52	686.87	712.133	699.795	55.12
27-09-2006	681	691	681	681	10697500	645.7	684.79	711.867	700.335	57.66
28-09-2006	681	681	672	681	4858000	646.28	682.91	711.6	700.825	57.66
29-09-2006	672	672	662	662	816500	646.48	681.04	711.273	701.17	50.63
02-10-2006	662	672	662	662	2790500	646.48	679.17	710.68	701.615	50.63
03-10-2006	662	672	662	662	1889500	646.28	677.49	710.153	702.01	50.63
04-10-2006	662	662	652	652	6203500	646.08	675.71	709.627	702.405	46.88
05-10-2006	662	691	662	681	11282500	646.86	674.32	709.293	702.945	56.87
06-10-2006	691	731	691	721	48230500	648.44	673.33	709.293	703.685	66.29
09-10-2006	711	731	691	701	15821500	649.62	671.95	709.16	704.275	59.31
10-10-2006	711	731	701	721	26033500	650.8	671.06	709.16	704.965	63.45
11-10-2006	721	741	711	721	13005000	652.18	670.47	709.16	705.655	63.45
12-10-2006	721	721	691	701	7000500	653.36	669.68	708.96	706.195	56.76
13-10-2006	711	711	701	711	7516500	654.74	668.89	708.827	706.835	59.08
16-10-2006	711	711	681	681	4918000	655.52	668	708.427	707.23	50.33
17-10-2006	691	701	691	701	3253000	656.9	667.31	708.227	707.725	55.11
18-10-2006	691	701	691	701	7055500	658.48	667.21	708.093	708.17	55.11
19-10-2006	701	721	701	711	6360000	660.26	667.01	708.093	708.565	57.48
20-10-2006	711	721	711	721	6197000	662.24	666.91	708.227	708.715	59.76
30-10-2006	721	721	711	721	751500	664.02	666.61	708.227	708.615	59.76
31-10-2006	711	721	701	711	6537500	666	666.02	708.227	708.515	56.25
01-11-2006	701	711	701	701	3308000	667.38	665.82	708.227	708.315	52.91
02-11-2006	711	711	701	701	947500	668.96	665.62	708.227	708.165	52.91
03-11-2006	711	731	711	711	7450500	670.94	665.32	708.16	708.065	55.95
06-11-2006	711	711	701	711	4087000	672.32	665.42	708.093	708.065	55.95
07-11-2006	721	721	691	701	4292500	673.7	665.52	707.893	708.015	52.05
08-11-2006	701	701	691	701	834000	674.88	665.62	707.76	707.915	52.05
09-11-2006	701	701	681	681	1458500	676.06	665.52	707.427	707.715	44.82
10-11-2006	681	691	672	681	792000	677.04	665.52	706.633	707.515	44.82
13-11-2006	681	701	681	681	2306000	678.42	665.61	705.973	707.265	44.82
14-11-2006	691	691	681	691	1127500	679.8	665.8	705.18	707.015	49.22
15-11-2006	691	701	681	691	3440000	681.38	665.9	704.387	706.915	49.22
16-11-2006	691	691	672	681	1817500	682.56	665.8	703.527	706.865	45.05
17-11-2006	681	681	672	672	546000	683.36	665.61	702.607	706.865	41.63
20-11-2006	662	672	652	662	2384000	683.96	665.51	701.62	706.72	38.16
21-11-2006	662	662	652	662	1279500	684.76	665.51	700.7	706.625	38.16
22-11-2006	662	672	652	662	5551500	685.16	665.51	699.78	706.625	38.16
23-11-2006	662	662	652	662	4754500	685.56	665.61	698.993	706.675	38.16
24-11-2006	662	662	642	652	1564500	684.78	665.71	698.207	706.575	34.32
27-11-2006	642	642	632	642	3458500	684	665.71	697.287	706.33	30.96
28-11-2006	632	632	612	622	3833500	683.2	665.51	696.233	706.08	25.57
29-11-2006	622	622	602	622	7291500	682.6	665.01	695.113	705.735	25.57
30-11-2006	612	612	612	612	2897000	681.8	664.22	693.86	705.435	23.22
01-12-2006	602	612	593	593	1942000	679.84	663.34	692.413	705.04	19.55
04-12-2006	593	632	593	612	11440500	678.64	662.55	691.227	704.79	31.25
05-12-2006	622	632	622	622	7786000	677.46	661.96	690.24	704.59	36.49
06-12-2006	632	642	622	622	8864500	676.46	661.46	689.187	704.295	36.49
07-12-2006	622	632	612	622	8009500	675.46	660.96	687.54	703.8	36.49
08-12-2006	632	642	622	632	14120500	674.86	660.47	685.893	703.355	42.00
11-12-2006	642	642	622	622	5571500	674.06	659.88	683.98	702.91	38.41
12-12-2006	632	652	622	652	24502500	673.66	659.59	682.467	702.515	51.74
13-12-2006	642	652	642	642	9618500	672.88	659.29	680.82	702.12	48.01
14-12-2006	652	662	632	632	9976000	671.9	659.09	679.24	701.675	44.55
15-12-2006	642	652	642	642	1270000	671.5	658.99	677.86	701.33	48.55
18-12-2006	632	642	632	642	2081500	671.1	658.79	676.48	700.785	48.55
19-12-2006	632	632	593	612	14845500	670.1	658.19	675.027	700.14	38.82
20-12-2006	622	622	612	622	7632000	669.5	657.79	673.64	699.595	42.92
21-12-2006	622	622	622	622	2332500	668.32	657.59	672.32	699.05	42.92
22-12-2006	622	642	622	642	4798500	666.74	657.59	671.133	698.655	50.61
26-12-2006	652	652	642	652	6739000	665.76	657.69	669.887	698.31	53.95
27-12-2006	642	642	632	642	2977500	664.18	657.49	668.767	697.915	50.29
28-12-2006	642	642	622	642	5438500	662.6	657.39	667.847	697.52	50.29
02-01-2007	642	642	622	642	4787000	661.42	657.39	666.927	697.075	50.29
03-01-2007	642	662	632	642	39552000	660.04	657.39	665.94	696.63	50.29
04-01-2007	652	652	642	642	4036000	659.26	657.39	665.087	696.135	50.29
05-01-2007	632	652	632	652	5296500	658.28	657.59	664.3	695.74	54.74
08-01-2007	652	672	642	642	13532500	657.1	657.79	663.84	695.345	49.93
09-01-2007	652	672	632	652	14319000	655.92	658.09	663.313	695.05	54.26
10-01-2007	632	632	612	622	7420500	653.94	658.09	662.587	694.655	42.41
11-01-2007	622	622	612	622	4275500	651.96	657.99	661.727	694.16	42.41
12-01-2007	622	622	593	612	5437500	649.98	657.99	660.673	693.665	39.10
15-01-2007	622	632	612	632	2935000	648.6	657.99	660.08	693.32	47.85
16-01-2007	632	632	622	632	634000	647.22	658.09	659.487	692.975	47.85
17-01-2007	632	652	632	642	7854500	645.84	658.39	658.827	692.58	51.86
18-01-2007	642	652	632	642	3283500	644.46	658.39	658.433	692.185	51.86
19-01-2007	632	632	622	632	1664500	643.08	658.39	658.04	691.69	47.61
22-01-2007	642	642	632	632	928000	641.7	658.29	657.647	691.245	47.61
23-01-2007	632	642	632	642	2979500	640.92	658.49	657.32	690.8	52.16
24-01-2007	632	642	622	632	762000	639.94	658.49	656.993	689.96	47.70
25-01-2007	632	652	622	632	4113000	638.96	658.69	656.727	689.22	47.70
26-01-2007	622	632	612	632	1282000	637.78	658.79	656.46	688.33	47.70
29-01-2007	632	632	622	632	755500	636.6	658.99	656.133	687.44	47.70
30-01-2007	622	622	622	622	155500	635.42	658.99	655.673	686.5	42.79
31-01-2007	612	622	602	612	2627500	634.22	658.79	655.147	685.51	38.51
01-02-2007	612	622	602	622	1967500	633.42	658.69	654.813	684.57	44.49
02-02-2007	612	632	612	622	4102000	632.62	658.69	654.547	683.68	44.49
05-02-2007	612	632	593	602	16334500	631.42	658.29	654.147	682.69	36.31
06-02-2007	602	612	593	602	10373000	630.22	657.89	653.813	681.8	36.31
07-02-2007	602	602	593	593	6577000	629.04	656.91	653.487	680.915	33.13
08-02-2007	602	602	583	593	4086000	628.06	656.03	653.16	679.98	33.13
09-02-2007	593	602	583	593	4728000	627.48	655.34	652.833	679.045	33.13
12-02-2007	593	593	573	573	2101000	626.5	654.55	652.173	677.96	26.65
13-02-2007	583	593	573	583	3330500	625.92	653.86	651.453	676.875	33.64
14-02-2007	583	593	583	583	1549000	625.72	652.78	650.8	675.74	33.64
15-02-2007	583	602	573	593	3060500	625.34	651.99	650.147	674.755	40.24
16-02-2007	593	622	593	612	19092500	625.14	651.3	649.687	673.965	50.34
19-02-2007	612	632	602	612	8760500	624.94	650.7	649.287	673.125	50.34
20-02-2007	612	632	602	632	9071000	625.14	650.3	649.02	671.94	58.84
21-02-2007	622	642	622	632	6129500	625.14	650	648.693	670.705	58.84
22-02-2007	632	632	612	622	5834500	625.14	649.6	648.3	669.27	53.53
23-02-2007	622	622	612	612	1731000	624.34	649	647.84	667.935	48.79
26-02-2007	612	612	602	612	924000	623.74	648.31	647.44	666.55	48.79
27-02-2007	612	612	593	602	3225500	623.14	647.52	647.107	665.215	44.24
28-02-2007	563	593	553	583	6987500	621.96	646.73	646.647	663.885	37.16
01-03-2007	583	652	583	642	34476000	621.96	646.53	646.513	662.85	59.07
02-03-2007	642	662	632	652	23845000	622.76	646.43	646.38	661.96	61.52
05-03-2007	642	642	602	602	9104000	622.36	645.93	645.98	660.82	46.53
06-03-2007	622	622	612	612	2131000	622.16	645.24	645.78	659.78	49.20
07-03-2007	632	632	612	612	1744500	621.56	644.15	645.58	658.74	49.20
08-03-2007	632	652	622	642	14497000	621.36	643.56	645.58	657.755	56.71
09-03-2007	642	652	642	652	11305500	621.56	642.87	645.513	656.965	58.89
12-03-2007	652	662	642	652	5977000	621.76	642.18	645.513	656.325	58.89
13-03-2007	662	731	652	701	80405500	622.94	642.18	645.907	655.93	68.04
14-03-2007	681	701	672	672	24743000	623.54	641.79	646.107	655.34	59.59
15-03-2007	691	701	681	691	10111500	624.52	641.89	646.433	654.945	62.85
16-03-2007	681	681	672	681	1563500	625.1	641.69	646.76	654.5	60.10
20-03-2007	672	691	672	672	3743000	625.7	641.4	647.093	654.305	57.66
21-03-2007	681	711	681	711	21570500	626.88	641.4	647.687	654.205	64.41
22-03-2007	711	731	691	691	19418000	628.26	641.1	648.147	654.005	59.20
23-03-2007	691	701	691	691	3123000	629.64	640.8	648.54	653.705	59.20
26-03-2007	701	701	691	691	2937500	631.22	640.6	649.067	653.31	59.20
27-03-2007	701	701	691	701	3504500	632.6	640.6	649.527	653.21	61.16
28-03-2007	691	691	672	681	4162000	633.58	640.4	649.92	653.01	55.42
29-03-2007	681	691	681	691	2504500	634.56	640.2	650.447	652.76	57.56
30-03-2007	691	701	691	691	3875500	635.54	640	650.773	652.71	57.56
02-04-2007	691	711	691	701	10746500	636.92	640	651.233	652.76	59.81
03-04-2007	701	711	691	701	3378500	638.3	640	651.627	652.81	59.81
04-04-2007	691	691	691	691	1630000	639.28	640.1	652.087	652.81	56.35
05-04-2007	691	691	681	691	351000	640.46	640.2	652.48	652.86	56.35
09-04-2007	681	691	681	691	2251500	641.64	640.3	653.007	652.955	56.35
10-04-2007	691	691	681	681	1080000	642.62	640.2	653.4	653	52.56
11-04-2007	672	701	672	701	1957500	644	640.3	653.993	653.1	58.56
12-04-2007	691	711	691	701	2373000	645.58	640.5	654.52	653.15	58.56
13-04-2007	691	721	691	711	5266500	647.56	640.89	655.047	653.25	61.40
16-04-2007	701	731	701	721	15580500	649.54	641.48	655.64	653.495	64.05
17-04-2007	721	731	701	701	3243000	651.12	641.87	656.167	653.69	55.80
18-04-2007	711	721	701	711	1189000	653.3	642.36	656.627	653.935	58.67
19-04-2007	711	721	691	701	3376500	655.28	642.75	657.02	654.18	54.84
20-04-2007	701	721	701	711	6040000	657.64	643.34	657.153	654.525	57.80
23-04-2007	711	711	701	701	7777500	659.8	643.93	657.287	654.82	53.99
24-04-2007	711	731	711	721	10167000	662.36	644.92	657.68	655.215	59.72
25-04-2007	711	731	711	721	4059500	665.32	645.91	658.14	655.46	59.72
26-04-2007	731	760	721	751	23381500	668.68	647.3	658.8	655.76	66.89
27-04-2007	751	751	741	741	3837500	671.84	648.78	659.133	656.06	62.87
30-04-2007	751	760	731	741	2835500	674.8	650.07	659.593	656.31	62.87
01-05-2007	731	751	731	741	2833000	677.38	651.26	659.993	656.61	62.87
02-05-2007	741	790	721	731	4641500	679.76	652.35	660.387	656.905	58.48
03-05-2007	741	741	731	731	6195000	681.74	653.44	660.78	657.2	58.48
04-05-2007	741	751	731	751	5462500	684.12	654.63	661.373	657.55	64.27
07-05-2007	751	751	741	741	2572500	686.5	655.82	661.9	657.85	59.78
08-05-2007	741	741	741	741	2769500	689.08	656.71	662.36	658.15	59.78
09-05-2007	741	741	731	731	3548500	691.46	657.6	662.693	658.445	55.31
10-05-2007	741	741	731	741	802500	694.24	658.69	663.093	658.89	58.64
11-05-2007	721	751	721	741	5360500	697.4	659.68	663.62	659.335	58.64
14-05-2007	741	780	741	770	14935000	699.96	660.96	664.34	659.875	66.94
15-05-2007	770	800	770	780	14177000	702.52	662.64	665.127	660.415	69.23
16-05-2007	780	800	770	780	4553000	706.08	664.22	665.98	661.005	69.23
21-05-2007	790	800	790	790	6554000	709.64	665.9	666.707	661.745	71.52
22-05-2007	800	820	800	820	2926000	713.8	667.68	667.367	662.635	77.04
23-05-2007	820	820	800	800	4523500	716.96	669.16	668.027	663.425	67.63
24-05-2007	790	800	790	790	9020500	719.72	670.64	668.487	664.065	63.46
25-05-2007	770	800	770	800	370000	722.68	672.22	669.013	664.805	65.73
28-05-2007	790	800	790	800	1045500	724.66	673.8	669.673	665.595	65.73
29-05-2007	800	830	800	810	5880500	727.42	675.48	670.333	666.435	68.04
30-05-2007	810	839	810	830	4737500	730.2	677.36	671.327	667.375	72.10
31-05-2007	839	859	839	849	6604000	733.56	679.33	672.313	668.46	75.30
04-06-2007	869	899	859	889	10640500	737.9	681.8	673.567	669.795	80.40
05-06-2007	889	909	889	889	8793000	741.46	684.17	674.753	671.13	80.40
06-06-2007	889	899	889	889	1115500	745.42	686.84	675.873	672.465	80.40
07-06-2007	889	909	889	899	3052500	749.58	689.61	677.06	673.8	81.59
08-06-2007	889	899	879	889	1500500	753.54	692.38	678.247	675.185	76.59
11-06-2007	899	899	889	889	627500	757.3	694.95	679.5	676.47	76.59
12-06-2007	889	928	889	928	6608500	762.24	697.91	681.013	678	81.67
13-06-2007	928	928	909	928	1898500	766.98	700.77	682.46	679.58	81.67
14-06-2007	928	928	918	918	1025500	771.52	703.53	683.84	680.96	76.72
15-06-2007	918	918	909	909	1272000	775.68	706.3	685.227	682.345	72.46
18-06-2007	909	909	899	909	1245000	779.84	709.07	686.613	683.68	72.46
19-06-2007	909	928	909	928	4847000	784.58	711.93	688.26	685.21	75.76
20-06-2007	918	928	918	928	1651000	789.32	714.89	689.907	686.69	75.76
21-06-2007	918	928	918	918	1781500	793.86	717.75	691.487	688.22	70.60
22-06-2007	918	928	918	918	1344000	798.6	720.61	693	689.7	70.60
25-06-2007	928	928	918	928	1893000	803.14	723.57	694.58	691.28	72.75
26-06-2007	918	928	899	918	6677500	807.48	726.53	696.16	692.76	67.44
27-06-2007	909	909	899	909	3369500	811.44	729.5	697.74	694.145	62.98
28-06-2007	928	928	879	899	1971000	815	732.27	699.32	695.48	58.37
29-06-2007	889	889	889	889	1808000	818.76	734.94	700.833	696.815	54.10
02-07-2007	889	889	879	879	2280000	822.12	737.71	702.28	698	50.15
03-07-2007	889	899	879	889	2575000	825.88	740.58	703.793	699.235	53.78
04-07-2007	899	909	889	889	1149500	829.44	743.54	705.373	700.225	53.78
05-07-2007	889	889	879	889	4650000	833.2	746.5	707.02	701.265	53.78
06-07-2007	889	889	879	889	1327500	836.56	749.46	708.8	702.4	53.78
09-07-2007	889	899	889	889	360000	839.92	752.62	710.58	703.585	53.78
10-07-2007	889	899	889	889	2421500	842.68	755.68	712.427	704.77	53.78
11-07-2007	899	899	889	889	510000	845.64	758.74	714.4	705.76	53.78
12-07-2007	889	928	879	928	15447000	849.38	762.09	716.507	707.04	68.72
13-07-2007	928	968	918	918	15727000	852.92	765.15	718.48	708.225	63.09
16-07-2007	928	938	918	918	1056500	856.66	768.21	720.453	709.455	63.09
17-07-2007	918	928	909	918	946500	860.4	771.07	722.427	710.685	63.09
18-07-2007	909	918	909	918	45500	863.74	773.93	724.333	711.965	63.09
19-07-2007	918	918	909	918	543500	867.28	776.89	726.307	713.245	63.09
20-07-2007	918	918	909	909	531500	870.64	779.86	728.02	714.43	57.00
23-07-2007	909	918	909	918	508000	874.38	782.92	729.86	715.615	61.05
24-07-2007	909	928	909	928	3259000	878.12	786.18	731.833	716.85	64.99
25-07-2007	909	918	909	918	1053000	881.66	789.53	733.673	718.13	58.60
26-07-2007	918	918	899	909	1706000	884.44	792.2	735.453	719.365	53.51
27-07-2007	889	909	889	909	2106000	887.02	794.77	737.433	720.6	53.51
30-07-2007	889	899	879	899	310000	889.4	797.74	739.28	721.835	48.11
31-07-2007	899	918	899	918	426000	891.96	800.8	741.253	723.02	56.98
01-08-2007	889	899	889	889	2538500	893.34	803.57	742.9	723.86	44.48
02-08-2007	899	899	889	889	607500	895.12	806.04	744.48	724.8	44.48
03-08-2007	899	909	889	889	600000	897.1	808.41	746.127	725.64	44.48
07-08-2007	869	889	869	889	428500	898.88	810.78	747.773	726.48	44.48
09-08-2007	889	889	869	879	219000	900.46	812.56	749.353	727.37	40.37
10-08-2007	879	889	869	889	205000	902.04	814.73	751	728.26	45.77
15-08-2007	810	849	810	849	1000	902.42	816.31	752.38	729.1	32.93
16-08-2007	770	839	770	820	7500	901.84	817.7	753.5	729.695	27.02
20-08-2007	820	849	820	830	581000	900.66	819.28	754.753	730.34	31.58
21-08-2007	830	839	820	839	573500	899.66	820.56	756	730.98	35.49
22-08-2007	839	839	839	839	500	898.66	822.04	757.447	731.57	35.49
23-08-2007	849	889	830	859	11000	897.86	823.72	759.027	732.26	43.77
24-08-2007	830	830	820	820	1079000	896.48	825.01	760.413	732.805	34.48
27-08-2007	869	869	859	869	99500	896.08	826.69	761.993	733.645	49.10
31-08-2007	810	830	810	830	42500	894.12	828.18	763.313	734.29	41.22
03-09-2007	830	830	810	830	385000	892.16	829.57	764.567	734.885	41.22
04-09-2007	830	830	810	820	47500	890.2	830.86	765.753	735.43	39.34
05-09-2007	810	820	810	820	39500	888.42	832.05	767.007	736.025	39.34
06-09-2007	820	839	820	839	854000	887.02	833.43	768.387	736.715	44.87
07-09-2007	839	889	839	889	471000	886.24	835.41	770.033	737.755	56.20
11-09-2007	839	869	830	869	44000	885.06	837.19	771.613	738.695	51.63
12-09-2007	830	839	810	839	103000	883.48	838.67	772.993	739.485	45.64
14-09-2007	820	839	800	839	151000	881.9	840.25	774.373	740.225	45.64
18-09-2007	830	839	830	839	3500	880.12	841.63	775.753	740.965	45.64
19-09-2007	849	849	830	830	2468500	878.36	842.92	777.14	741.71	43.73
20-09-2007	830	849	830	849	1832000	877.16	844.3	778.72	742.595	48.61
21-09-2007	839	849	839	849	4000	876.16	845.58	780.233	743.53	48.61
24-09-2007	839	839	839	839	107500	875.16	846.96	781.68	744.415	46.17
25-09-2007	839	839	839	839	47000	874.36	848.24	783.26	745.3	46.17
26-09-2007	839	849	839	849	1074500	873.56	849.72	784.907	746.235	49.13
27-09-2007	879	879	820	820	727000	872.18	850.81	786.42	747.075	41.92
28-09-2007	839	839	839	839	1274500	871.18	852.19	788.06	748.06	47.37
01-10-2007	839	859	839	859	1545500	870.58	853.57	789.833	749.245	52.43
02-10-2007	849	869	839	869	1465500	870.18	855.05	791.807	750.48	54.77
03-10-2007	869	869	839	839	3765500	869.18	855.93	793.513	751.615	47.26
04-10-2007	839	839	820	839	335000	868.18	856.91	795.22	752.845	47.26
09-10-2007	839	839	830	839	5217000	866.4	857.89	796.86	753.98	47.26
10-10-2007	839	839	839	839	5032500	864.82	858.87	798.373	755.065	47.26
11-10-2007	839	839	830	839	190000	863.24	859.95	799.887	756.15	47.26
17-10-2007	830	849	830	839	1344000	861.66	861.03	801.267	757.235	47.26
18-10-2007	810	830	810	820	249000	859.7	861.72	802.52	758.175	41.62
19-10-2007	800	800	780	780	538000	856.94	862.11	803.573	758.965	32.76
22-10-2007	760	810	760	810	63000	854.96	862.8	804.893	759.755	42.62
23-10-2007	790	790	780	790	777000	852.4	863.39	806.08	760.495	38.56
24-10-2007	790	800	780	790	516500	849.64	863.88	807.333	761.285	38.56
25-10-2007	790	790	790	790	100000	847.08	864.37	808.713	762.025	38.56
26-10-2007	790	800	790	790	43500	844.7	864.57	809.7	762.765	38.56
29-10-2007	800	800	800	800	53500	842.52	864.77	810.687	763.705	42.26
30-10-2007	780	790	780	790	28500	840.34	864.87	811.94	764.545	39.69
31-10-2007	790	800	790	790	214500	837.78	864.87	813.127	765.385	39.69
01-11-2007	780	790	780	780	430000	835.6	864.47	814.247	766.075	37.07
02-11-2007	780	800	780	790	66500	833.62	864.37	815.233	766.765	41.24
05-11-2007	780	780	780	780	3787000	831.44	864.27	816.087	767.455	38.49
06-11-2007	800	800	790	800	1295000	829.66	864.27	817.073	768.245	46.22
07-11-2007	790	800	790	800	9228000	828.08	864.27	817.733	769.035	46.22
08-11-2007	790	790	780	790	4471500	826.1	864.07	818.52	769.775	43.08
09-11-2007	790	790	780	790	4350500	824.92	863.67	819.18	770.515	43.08
12-11-2007	770	780	770	780	80500	824.12	862.98	819.84	771.155	39.94
13-11-2007	790	790	780	790	8870000	823.32	861.99	820.627	771.895	44.31
14-11-2007	780	780	780	780	6066500	822.14	860.9	821.087	772.535	41.09
15-11-2007	780	790	770	790	92000	821.16	859.91	821.747	773.375	45.37
16-11-2007	780	780	780	780	105500	819.58	858.72	822.34	774.165	42.08
19-11-2007	770	790	770	780	233500	818.78	857.63	822.933	775.005	42.08
21-11-2007	770	780	770	780	325500	817	856.54	823.46	775.745	42.08
22-11-2007	770	780	770	780	1090000	816	855.06	824.12	776.485	42.08
23-11-2007	770	770	770	770	44000	814.8	853.48	824.647	777.125	38.34
26-11-2007	770	780	770	780	179500	814	852.1	825.24	777.815	43.73
27-11-2007	770	770	760	760	132500	812.8	850.61	825.633	778.455	36.80
28-11-2007	760	790	760	790	89500	811.82	849.42	826.227	779.245	49.68
29-11-2007	760	790	760	790	1161000	809.84	848.04	826.887	779.985	49.68
30-11-2007	780	780	780	780	25000	808.06	846.56	827.48	780.725	46.05
06-12-2007	790	790	790	790	500	807.08	845.28	828.14	781.515	49.98
07-12-2007	790	790	770	780	4503500	805.9	843.9	828.8	782.255	46.34
11-12-2007	770	790	770	780	1172000	804.72	842.42	829.327	782.995	46.34
12-12-2007	770	770	760	770	156500	803.52	840.94	829.787	783.735	42.74
14-12-2007	760	790	760	790	96000	802.34	839.75	830.313	784.625	50.96
17-12-2007	780	780	760	780	203500	800.96	838.56	830.707	785.415	47.30
18-12-2007	760	760	760	760	210500	799.38	837.27	831.1	786.105	40.97
19-12-2007	760	770	760	770	5500	798	836.18	831.493	786.945	44.94
27-12-2007	760	760	760	760	1141500	796.22	834.89	831.887	787.735	41.90
02-01-2008	770	770	770	770	5000	795.22	833.7	832.28	788.62	45.84
07-01-2008	751	751	711	721	10500	792.86	832.02	832.413	789.26	33.76
08-01-2008	780	780	741	770	216000	791.08	830.83	832.74	790.145	48.40
09-01-2008	770	770	770	770	5000	789.1	829.64	833.067	791.13	48.40
14-01-2008	751	790	751	790	27000	788.12	828.65	833.327	792.165	53.29
16-01-2008	691	691	691	691	5000	785.16	826.67	832.993	792.705	35.41
17-01-2008	770	780	691	760	17500	783.58	824.99	833.12	793.54	48.40
18-01-2008	691	741	691	741	1500	781.62	823.22	833.12	794.185	45.68
21-01-2008	691	721	691	721	10500	779.26	821.25	833.053	794.73	42.94
25-01-2008	721	721	721	721	12500	776.9	819.28	832.987	795.175	42.94
04-02-2008	711	711	711	711	1000	774.72	817.21	832.72	795.57	41.50
05-02-2008	691	691	691	691	2000	772.94	814.94	832.387	795.915	38.69
06-02-2008	662	721	602	691	522500	770.56	812.76	832.053	796.31	38.69
11-02-2008	672	741	642	741	808500	769.58	810.99	832.12	796.955	48.73
13-02-2008	642	672	642	672	229000	767.22	808.43	831.66	797.305	39.19
14-02-2008	652	662	632	662	596500	764.66	805.87	831.133	797.7	38.03
15-02-2008	662	672	652	672	77500	762.3	803.5	830.48	797.85	39.95
18-02-2008	652	652	642	652	222500	759.34	800.93	829.627	797.85	37.45
19-02-2008	642	642	642	642	14000	756.38	798.36	828.707	798.05	36.24
20-02-2008	642	642	632	642	344000	753.42	795.6	827.72	798.2	36.24
21-02-2008	652	662	652	652	409500	750.86	793.23	826.6	798.4	38.55
22-02-2008	662	662	642	642	65000	747.9	790.76	825.547	798.4	37.10
26-02-2008	642	642	642	642	7000	745.14	788.29	824.56	798.35	37.10
27-02-2008	642	642	642	642	5000	741.98	785.82	823.507	798.3	37.10
28-02-2008	642	642	622	622	31500	738.42	783.25	822.32	797.905	33.91
29-02-2008	652	652	602	622	57000	735.06	780.58	821.067	797.655	33.91
03-03-2008	622	642	622	642	757000	732.1	778.51	819.813	797.41	39.91
04-03-2008	602	642	602	642	1500	729.34	776.73	818.433	797.215	39.91
05-03-2008	642	652	642	652	42500	726.58	774.95	816.853	797.115	42.91
06-03-2008	612	652	612	652	28500	724.02	773.08	815.273	796.82	42.91
10-03-2008	593	593	593	593	5000	720.08	770.62	813.3	796.33	31.97
12-03-2008	642	642	642	642	1000	717.32	768.45	811.587	796.085	44.60
17-03-2008	573	593	573	593	10500	713.58	766.18	809.613	795.595	37.17
25-03-2008	593	602	583	593	101500	709.84	763.42	807.64	795.055	37.17
27-03-2008	593	593	593	593	2000	706.1	761.05	805.407	794.615	37.17
28-03-2008	593	612	593	593	505500	702.56	758.68	803.173	794.125	37.17
31-03-2008	563	612	563	612	47000	699.2	756.6	801.133	793.73	42.19
01-04-2008	593	593	593	593	25000	695.86	754.33	799.027	793.19	38.85
03-04-2008	543	612	543	612	61000	692.3	752.06	797.047	792.745	43.66
04-04-2008	573	593	573	593	2500	688.36	749.1	794.813	792.255	40.25
09-04-2008	563	563	523	543	20500	683.62	745.84	792.247	791.515	32.96
10-04-2008	543	543	533	543	96000	678.68	742.88	789.747	790.775	32.96
11-04-2008	553	553	553	553	10000	674.14	740.02	787.313	790.135	35.66
17-04-2008	514	553	514	553	2500	669.6	737.16	784.813	789.395	35.66
21-04-2008	543	543	533	533	110500	664.86	734.19	782.247	788.555	32.61
22-04-2008	533	563	514	543	300000	659.92	731.13	779.807	787.715	35.58
23-04-2008	563	563	563	563	1000	655.58	728.27	777.567	786.925	41.16
24-04-2008	543	563	533	563	761000	651.64	725.51	775.393	786.235	41.16
25-04-2008	533	533	533	533	190000	646.9	722.45	773.087	785.345	35.77
28-04-2008	543	553	543	553	310000	642.76	719.49	770.847	784.605	41.29
29-04-2008	553	553	523	523	50000	637.82	716.52	768.407	783.665	36.26
30-04-2008	543	553	543	553	124500	634.46	713.66	766.167	782.925	43.65
05-05-2008	543	553	543	543	404000	629.92	710.5	763.86	782.035	41.91
06-05-2008	543	553	543	553	209000	625.58	707.34	761.62	781.195	44.31
08-05-2008	573	573	514	553	40500	620.84	704.48	759.38	780.205	44.31
09-05-2008	553	553	543	543	161000	617.88	701.52	757.073	779.215	42.28
12-05-2008	543	543	533	543	165500	613.54	698.56	754.507	778.225	42.28
13-05-2008	543	543	543	543	279500	609.58	695.6	752.007	777.235	42.28
14-05-2008	543	553	533	533	2530500	605.82	692.54	749.44	776.245	40.00
15-05-2008	543	553	533	543	3299500	602.26	689.58	746.94	775.305	43.30
16-05-2008	543	543	533	543	1351000	598.9	686.81	744.44	774.265	43.30
19-05-2008	543	543	533	533	607000	595.74	684.34	741.873	773.225	40.70
21-05-2008	533	533	523	523	460000	592.38	681.47	739.3	772.135	38.23
22-05-2008	533	533	533	533	1000	588.22	678.9	736.733	771.145	42.02
23-05-2008	543	553	533	533	7295000	585.44	676.33	734.1	770.105	42.02
26-05-2008	533	533	533	533	85000	582.86	673.76	731.533	769.065	42.02
27-05-2008	553	553	523	543	14066500	580.28	671.29	729.093	767.93	46.14
28-05-2008	543	583	543	563	47421500	578.5	668.92	726.787	766.845	53.29
29-05-2008	573	583	553	563	28951500	576.92	666.65	724.547	765.76	53.29
30-05-2008	563	563	543	553	5836000	575.14	664.28	722.113	764.575	49.48
02-06-2008	563	563	543	553	3235500	573.16	662.01	719.873	763.24	49.48
03-06-2008	543	553	533	543	1920000	571.18	659.54	717.567	761.955	45.69
04-06-2008	543	563	543	553	6190000	569.4	657.27	715.327	760.77	49.83
05-06-2008	563	563	543	553	817000	567.62	654.8	713.087	759.535	49.83
06-06-2008	573	573	533	543	1761500	566.04	652.23	710.847	758.25	45.79
09-06-2008	533	543	533	543	649000	564.46	649.76	708.54	756.915	45.79
10-06-2008	533	543	523	533	380500	562.28	647.19	706.433	755.43	41.85
11-06-2008	543	543	523	533	127000	560.1	644.72	704.52	753.85	41.85
12-06-2008	523	533	523	533	119000	557.72	642.15	702.54	752.07	41.85
13-06-2008	523	533	523	533	454000	555.34	639.68	700.5	750.29	41.85
16-06-2008	533	543	523	533	210000	554.14	637.11	698.46	748.51	41.85
17-06-2008	523	533	523	533	265500	551.96	634.64	696.287	746.68	41.85
18-06-2008	523	533	514	523	407500	550.56	632.07	694.307	744.85	36.89
19-06-2008	514	523	514	523	53500	549.16	629.5	692	743.02	36.89
20-06-2008	523	523	514	514	1412000	547.58	626.84	689.893	740.95	32.84
23-06-2008	514	514	504	504	123000	545.8	624.18	687.72	738.83	29.02
24-06-2008	514	514	494	504	285000	543.64	621.42	685.613	736.76	29.02
25-06-2008	494	504	484	504	162500	541.86	618.86	683.507	734.735	29.02
26-06-2008	514	514	494	514	336500	539.9	616.1	681.34	732.76	38.02
27-06-2008	504	514	504	514	774500	538.32	613.34	678.84	730.69	38.02
30-06-2008	504	504	494	504	261500	537.54	610.58	676.407	728.57	33.15
01-07-2008	494	514	494	504	1139000	536.76	607.72	674.173	726.5	33.15
02-07-2008	514	514	494	504	35500	535.78	604.96	671.94	724.43	33.15
03-07-2008	494	504	484	494	522000	534.6	602.1	669.64	722.26	28.57
04-07-2008	484	514	484	504	432500	534.02	599.44	667.467	720.19	37.81
07-07-2008	514	514	494	494	535500	533.04	596.48	665.1	718.115	33.19
08-07-2008	494	514	494	504	1175500	531.86	593.72	662.8	716.14	40.97
09-07-2008	504	514	504	514	13000	530.88	591.26	660.633	714.265	47.54
10-07-2008	504	523	494	523	3436500	530.68	588.79	658.527	712.485	52.65
11-07-2008	514	523	514	523	268500	530.08	586.42	656.353	710.655	52.65
14-07-2008	514	514	514	514	205000	529.9	583.86	654.313	708.78	47.31
15-07-2008	504	504	504	504	666500	528.92	581.69	652.08	706.855	42.18
16-07-2008	504	504	494	504	95000	528.14	579.03	649.713	704.93	42.18
17-07-2008	514	514	484	494	978500	526.96	576.27	647.213	702.955	37.47
18-07-2008	474	474	444	464	336000	525.18	573.01	644.713	700.83	27.54
21-07-2008	444	464	435	459	49500	523.5	570.69	642.18	698.68	26.29
22-07-2008	454	464	454	459	21500	521.82	567.68	639.647	696.335	26.29
23-07-2008	454	484	454	474	431500	520.44	565.01	637.213	694.115	36.35
24-07-2008	469	469	454	464	117000	519.06	562.44	634.713	691.845	33.11
25-07-2008	474	474	459	464	50500	517.48	559.87	632.213	689.575	33.11
28-07-2008	474	494	459	474	1197500	516.1	557.5	629.907	687.355	39.38
29-07-2008	479	523	469	514	4544500	515.72	555.73	628.133	685.335	56.82
31-07-2008	523	533	504	514	4956500	515.54	553.96	626.16	683.36	56.82
01-08-2008	514	514	504	514	386500	515.16	551.69	624.32	681.34	56.82
04-08-2008	504	504	484	494	540000	514.38	549.91	622.347	679.17	48.17
05-08-2008	494	494	474	484	395000	513.4	548.13	620.307	677	44.52
06-08-2008	494	504	484	494	694500	512.42	546.35	618.333	674.925	48.70
07-08-2008	494	523	494	504	897000	511.24	544.87	616.36	672.9	52.56
08-08-2008	504	514	494	504	255500	510.06	543.49	614.453	670.925	52.56
11-08-2008	514	514	484	494	916500	508.88	542.01	612.48	668.805	48.34
12-08-2008	474	484	464	484	453500	507.5	540.33	610.507	666.78	44.50
13-08-2008	469	484	469	484	112500	506.32	538.75	608.467	664.755	44.50
14-08-2008	484	494	474	489	298500	505.04	537.22	606.527	662.755	46.95
15-08-2008	474	474	474	474	101500	503.46	535.54	604.353	660.68	41.10
19-08-2008	474	484	474	484	547000	502.28	534.16	602.247	658.705	45.93
20-08-2008	489	489	484	489	188500	501.2	532.83	600.24	656.705	48.22
21-08-2008	474	494	474	494	587000	500.42	531.35	598.267	654.93	50.48
22-08-2008	494	494	484	494	906000	499.64	529.87	596.36	653.3	50.48
25-08-2008	494	494	494	494	113000	498.86	528.29	594.387	651.62	50.48
26-08-2008	494	494	484	484	1620000	497.88	526.61	592.413	649.845	45.52
27-08-2008	484	489	484	489	1918500	497	525.57	590.407	648.095	48.26
28-08-2008	484	489	484	489	260500	496.12	524.04	588.467	646.245	48.26
29-08-2008	484	489	484	489	285000	495.44	523	586.527	644.59	48.26
01-09-2008	484	484	484	484	3898000	494.66	521.91	584.553	642.665	45.41
02-09-2008	479	484	479	479	3987500	493.96	520.77	582.547	640.91	42.69
03-09-2008	484	484	474	484	75500	493.56	519.68	580.64	639.18	46.16
04-09-2008	474	474	469	469	633500	492.86	518.25	578.567	637.425	38.61
05-09-2008	454	464	454	464	142500	492.06	516.96	576.593	635.645	36.47
08-09-2008	464	484	464	474	79000	491.26	515.58	574.487	633.82	43.25
09-09-2008	459	464	454	464	1052000	490.26	514.29	572.313	631.695	38.79
10-09-2008	459	459	435	435	558000	488.88	513.21	570.013	629.525	29.35
11-09-2008	435	439	425	430	228500	487.4	512.08	567.613	627.48	28.08
12-09-2008	425	425	415	425	235000	485.82	510.8	565.247	625.41	26.83
15-09-2008	425	425	385	390	279500	483.74	509.17	562.647	623.165	20.09
16-09-2008	346	390	296	390	2603000	481.46	507.74	560.113	620.965	20.09
17-09-2008	395	395	385	390	588000	479.38	506.21	557.447	618.67	20.09
18-09-2008	385	390	385	390	6000	477.1	504.48	554.847	616.375	20.09
19-09-2008	395	405	390	390	153000	474.62	502.75	552.38	614.13	20.09
22-09-2008	395	444	395	415	187500	472.46	501.57	550.013	612.01	36.58
23-09-2008	385	405	385	405	80500	470.1	500.09	547.647	609.79	33.59
24-09-2008	395	405	390	405	280500	467.92	498.91	545.213	607.715	33.59
25-09-2008	385	395	385	395	70500	465.74	497.33	543.04	605.495	30.69
26-09-2008	400	400	385	395	107000	463.56	495.85	540.54	603.175	30.69
29-09-2008	395	395	380	390	1454500	461.48	494.22	538.007	600.78	29.22
06-10-2008	380	380	365	370	126000	459.6	492.39	535.207	598.435	24.24
07-10-2008	375	380	370	380	790000	458.02	490.76	533.133	596.14	30.61
08-10-2008	351	356	346	356	357000	455.96	488.89	530.44	593.725	25.14
13-10-2008	321	360	321	360	1486500	453.68	487.06	527.9	591.33	27.47
14-10-2008	360	395	356	390	3501500	452.2	485.63	525.693	589.085	42.02
15-10-2008	390	390	356	365	1148500	450.22	483.85	523.32	586.715	35.61
16-10-2008	346	351	331	341	1881500	447.56	481.83	520.853	584.32	30.76
17-10-2008	321	336	321	336	658500	444	479.86	518.487	582.1	29.84
20-10-2008	306	346	306	341	188500	440.54	478.04	516.153	579.755	32.02
21-10-2008	311	326	311	326	99500	436.78	475.97	513.387	577.435	29.11
22-10-2008	316	336	316	326	197000	433.42	473.9	511.08	575.115	29.11
23-10-2008	311	311	296	311	1396500	429.96	471.68	508.74	572.72	26.33
24-10-2008	296	301	281	281	3004500	425.7	469.06	506.133	570.175	21.84
27-10-2008	262	262	257	257	744000	420.76	466	503.5	567.46	19.05
28-10-2008	232	252	232	252	1116000	415.72	462.89	500.9	564.77	18.52
29-10-2008	252	257	247	252	480500	410.88	459.88	498.3	562.08	18.52
30-10-2008	272	277	267	267	235000	406.54	457.02	495.733	559.515	25.73
31-10-2008	252	262	242	252	2467500	401.9	454.11	493.133	556.825	23.49
03-11-2008	267	291	267	281	2088000	397.74	451.39	490.727	554.33	35.23
04-11-2008	257	321	257	306	1422500	394.38	448.92	488.487	551.86	43.31
05-11-2008	316	331	306	311	2871000	390.92	446.6	486.413	549.415	44.79
06-11-2008	296	356	281	281	11983000	386.76	443.98	484.14	546.87	38.31
07-11-2008	257	281	257	262	2270000	382.12	441.27	481.607	544.23	34.88
10-11-2008	262	267	242	257	1986500	377.38	438.51	479.04	541.615	34.01
11-11-2008	267	267	257	257	1290000	372.64	435.75	476.407	538.95	34.01
12-11-2008	257	262	257	262	825500	368.2	433.04	473.807	536.36	35.86
13-11-2008	257	257	237	252	1341500	363.46	430.23	471.533	533.67	33.82
14-11-2008	247	247	242	247	447000	358.62	427.37	468.9	531.005	32.81
17-11-2008	237	237	232	237	1308500	353.58	424.51	466.527	528.29	30.84
18-11-2008	227	232	222	232	608500	348.54	421.6	464.12	525.55	29.88
19-11-2008	222	232	217	232	2328000	343.6	418.78	461.713	522.81	29.88
20-11-2008	217	227	217	227	326500	338.46	416.01	459.273	520.095	28.83
21-11-2008	217	222	207	212	1315500	333.32	413.09	456.607	517.255	25.89
24-11-2008	212	227	207	227	837500	328.58	410.32	454.167	514.59	33.21
25-11-2008	242	257	242	252	687500	324.14	407.7	451.767	511.9	43.27
26-11-2008	252	257	252	257	149500	320	405.13	449.527	509.235	45.05
27-11-2008	267	272	257	272	1034000	316.74	402.81	447.72	506.695	50.12
28-11-2008	277	281	272	277	283000	313.68	400.54	445.947	504.13	51.71
01-12-2008	286	286	262	277	594000	310.72	398.27	444.107	501.615	51.71
02-12-2008	262	272	257	272	550500	308.36	396.05	442.233	499.075	49.86
03-12-2008	262	267	262	267	73000	305.9	393.68	440.46	496.56	48.01
04-12-2008	262	267	262	262	349000	303.34	391.36	438.587	493.92	46.17
05-12-2008	267	267	262	267	35500	300.88	388.99	436.613	491.355	48.31
09-12-2008	277	286	277	281	866000	298.7	386.66	434.733	488.96	53.84
10-12-2008	296	306	281	296	688000	296.32	384.39	433.153	486.59	58.92
11-12-2008	296	311	291	301	925500	294.24	382.17	431.473	484.295	60.48
12-12-2008	296	301	291	301	1062000	292.16	380.04	429.993	481.95	60.48
15-12-2008	296	306	296	301	394000	290.28	378.01	428.313	479.85	60.48
16-12-2008	306	311	306	311	260500	288.6	376.08	426.767	477.555	63.90
17-12-2008	316	336	316	326	880500	287.32	374.4	425.253	475.335	68.33
18-12-2008	326	336	326	336	234000	286.64	373.12	423.807	473.065	70.90
19-12-2008	336	346	336	341	511500	285.86	371.94	422.46	471.315	72.11
22-12-2008	356	356	336	341	601000	285.56	370.76	421.113	469.22	72.11
23-12-2008	331	331	331	331	709000	284.98	369.33	419.7	467.17	65.74
24-12-2008	331	331	321	331	685500	283.8	368	418.353	465.22	65.74
26-12-2008	326	331	326	331	290500	283.12	366.67	416.94	463.27	65.74
30-12-2008	326	326	321	321	99500	282.72	365.14	415.46	461.32	59.21
05-01-2009	346	346	321	321	101000	282.42	363.21	414.047	459.47	59.21
06-01-2009	331	331	331	331	750000	282.22	361.38	412.767	457.67	63.42
07-01-2009	331	346	331	346	664000	282.62	359.7	411.52	455.695	68.66
08-01-2009	346	346	336	341	175500	282.92	358.17	410.24	454.04	65.30
09-01-2009	341	385	341	356	2935500	283.82	356.89	409.06	452.51	70.03
12-01-2009	356	365	351	360	856500	285.4	355.55	407.84	450.95	71.16
13-01-2009	356	360	356	360	798000	287.46	354.11	406.487	449.49	71.16
14-01-2009	351	356	351	356	405000	289.54	352.63	405.107	448.06	68.18
15-01-2009	346	346	336	346	170500	291.42	351.15	403.727	446.58	61.28
16-01-2009	336	341	331	341	83500	292.9	349.72	402.313	445.025	58.11
19-01-2009	336	346	336	346	455500	294.78	348.34	401	443.545	60.32
20-01-2009	346	356	341	356	63000	296.28	347.01	399.687	442.115	64.37
21-01-2009	336	336	336	336	60000	296.88	345.63	398.24	440.585	52.77
27-01-2009	365	365	365	365	500	297.96	344.44	397.053	439.3	63.14
28-01-2009	326	326	326	326	25000	298.86	342.81	395.607	437.82	47.91
29-01-2009	356	356	356	356	500	300.74	341.43	394.427	436.39	56.58
02-02-2009	346	351	346	346	11000	302.52	339.95	393.18	434.91	53.39
03-02-2009	346	360	346	346	95500	304.3	338.47	391.933	433.38	53.39
04-02-2009	365	365	365	365	12500	306.36	337.28	390.813	431.945	58.55
05-02-2009	360	385	351	365	1723000	308.62	336.04	389.693	430.805	58.55
06-02-2009	346	365	346	365	28000	310.98	334.8	388.573	429.42	58.55
09-02-2009	346	346	346	346	50500	313.16	333.37	387.393	428.185	51.44
10-02-2009	365	395	356	360	2555500	315.72	332.13	386.307	427.02	55.71
11-02-2009	351	380	351	365	4868500	318.38	330.99	385.313	425.88	57.15
12-02-2009	365	375	351	360	3586000	321.04	329.75	384.353	424.715	55.21
13-02-2009	356	365	356	360	948000	324	328.66	383.393	423.455	55.21
16-02-2009	351	360	351	356	279500	326.58	327.58	382.407	422.27	53.52
17-02-2009	346	351	346	351	251500	328.56	326.35	381.32	420.965	51.41
18-02-2009	341	356	341	351	906500	330.44	325.22	380.233	419.755	51.41
19-02-2009	346	360	346	351	671000	332.02	324.38	379.213	418.795	51.41
20-02-2009	341	341	336	341	85500	333.3	323.49	378.127	417.785	46.79
23-02-2009	341	346	341	341	224000	334.58	322.65	377.04	416.725	46.79
24-02-2009	336	346	336	346	508500	336.06	322.21	376.053	415.69	49.42
25-02-2009	341	346	341	341	416500	337.54	321.72	374.967	414.73	46.92
26-02-2009	331	351	326	351	495500	339.32	321.33	374.013	413.77	52.14
27-02-2009	351	351	351	351	25000	341	320.94	372.993	412.71	52.14
02-03-2009	356	356	331	341	271500	342.2	320.45	371.84	411.6	46.80
03-03-2009	336	341	336	341	5000	343.1	319.71	370.627	410.64	46.80
04-03-2009	341	351	341	351	25500	344.1	319.17	369.48	409.63	52.45
06-03-2009	351	356	331	336	115500	344.8	318.48	368.293	408.695	44.77
10-03-2009	326	336	326	336	51000	345.5	317.89	367.173	407.61	44.77
11-03-2009	336	336	326	331	377000	345.9	317.25	366.02	406.55	42.37
12-03-2009	326	326	316	326	138000	345.9	316.61	364.9	405.415	40.06
13-03-2009	326	336	316	316	128500	345.5	316.07	363.913	404.23	35.85
16-03-2009	326	331	321	331	425500	345.3	315.58	363.06	403.17	45.16
17-03-2009	326	331	321	331	230500	345.1	315.33	362.207	402.11	45.16
18-03-2009	326	346	326	336	1882000	345.2	315.09	361.287	401.075	48.08
19-03-2009	341	360	326	331	5100000	345.2	314.5	360.4	400.065	45.47
20-03-2009	326	336	326	336	1166000	345.3	314.21	359.547	399.03	48.48
23-03-2009	341	346	331	346	1300500	345.8	314.26	358.693	398.045	53.94
24-03-2009	341	356	341	356	2500500	346.5	314.46	357.64	397.16	58.66
25-03-2009	351	356	351	351	349500	346.9	314.56	356.553	396.3	55.59
27-03-2009	351	365	351	356	1734500	347.1	314.86	355.5	395.415	57.96
30-03-2009	351	351	341	346	805500	347.2	315.06	354.513	394.48	51.99
31-03-2009	346	380	346	380	5535000	347.68	315.75	353.82	393.715	65.14
01-04-2009	395	395	365	380	2073000	348.08	316.74	353.06	392.9	65.14
02-04-2009	385	435	380	430	7817500	349.48	318.47	352.567	392.235	76.24
03-04-2009	430	489	430	479	10175500	351.94	320.74	352.4	391.815	82.22
06-04-2009	464	489	459	474	4272500	354.5	322.96	352.267	391.42	80.00
07-04-2009	474	479	435	435	686000	356.38	324.64	351.94	390.83	65.26
08-04-2009	435	484	435	469	5059500	358.84	326.81	351.84	390.46	70.38
13-04-2009	484	494	479	489	1066500	361.5	328.89	351.84	390.14	72.92
14-04-2009	489	489	464	479	1837500	364.36	330.62	351.873	389.77	69.71
15-04-2009	469	484	459	484	3481500	366.74	332.35	351.873	389.475	70.41
16-04-2009	489	514	479	479	1230000	369.8	334.33	351.807	389.155	68.70
17-04-2009	494	494	479	479	54500	372.26	336.5	351.707	388.885	68.70
20-04-2009	489	489	489	489	500	375.12	338.82	351.673	388.665	70.37
21-04-2009	489	489	474	484	439500	377.88	341.09	351.607	388.42	68.40
22-04-2009	479	484	474	479	292000	380.16	343.26	351.573	388.15	66.40
23-04-2009	484	489	484	484	220500	382.54	345.58	351.54	387.905	67.43
24-04-2009	484	484	474	484	1382500	384.92	347.95	351.507	387.66	67.43
27-04-2009	484	489	474	479	2564000	387.58	350.37	351.44	387.44	65.12
28-04-2009	489	494	479	479	2232000	389.96	352.84	351.407	387.22	65.12
29-04-2009	479	484	474	484	2118500	392.34	355.36	351.44	387.07	66.45
30-04-2009	489	533	489	533	9364500	395.8	358.42	351.767	387.215	76.08
01-05-2009	533	533	514	523	1434500	399.06	361.53	352.127	387.31	71.57
04-05-2009	533	543	514	543	2160500	402.8	364.69	352.653	387.505	74.79
05-05-2009	543	543	523	533	821500	406.44	367.5	353.047	387.6	70.49
06-05-2009	523	543	523	543	1013500	410.28	370.36	353.573	387.745	72.21
07-05-2009	553	573	543	563	617500	414.52	373.27	354.427	388.04	75.31
08-05-2009	563	573	553	573	680500	419.16	376.23	355.38	388.385	76.71
11-05-2009	573	573	533	573	1183500	423.8	379.19	356.367	388.73	76.71
12-05-2009	563	573	553	573	1223000	428.34	382.2	357.587	389.125	76.71
13-05-2009	573	593	563	593	1797000	433.38	385.46	358.94	389.57	79.60
14-05-2009	593	593	583	583	615500	438.02	388.67	360.227	390.015	74.61
15-05-2009	573	593	563	563	440000	442.26	391.63	361.38	390.31	65.75
18-05-2009	563	573	563	573	366500	446.9	394.55	362.6	390.605	67.81
19-05-2009	583	602	563	583	1451500	451.74	397.42	363.72	390.905	69.77
20-05-2009	583	583	553	563	4207000	455.98	400.04	364.773	391.105	61.69
22-05-2009	573	573	543	553	1948500	460.32	402.56	365.76	391.3	58.07
25-05-2009	563	573	553	563	1229000	464.86	405.18	366.88	391.595	60.56
26-05-2009	573	573	553	563	582000	469.5	407.7	368	391.89	60.56
27-05-2009	573	573	553	563	265500	474.24	410.07	369.153	392.235	60.56
28-05-2009	573	612	573	593	1845500	479.78	412.64	370.64	392.88	67.75
29-05-2009	612	632	602	632	3801500	485.8	415.55	372.32	393.745	74.30
01-06-2009	632	681	632	672	4148000	492.62	418.86	374.427	394.81	79.01
02-06-2009	672	672	652	672	1409500	499.34	422.27	376.507	395.8	79.01
03-06-2009	652	652	642	652	3027000	505.76	425.48	378.253	396.74	71.42
04-06-2009	652	652	622	652	181500	512.08	428.69	380.167	397.68	71.42
05-06-2009	652	672	652	672	1361500	518.6	432.2	382.373	398.67	74.29
08-06-2009	672	701	672	701	4908500	525.5	436	384.807	399.605	77.77
09-06-2009	701	711	691	711	352000	532.7	439.8	387.273	400.59	78.83
10-06-2009	711	731	681	721	3734500	540	443.55	389.907	401.625	79.87
11-06-2009	721	731	691	731	3392500	547.7	447.45	392.607	402.81	80.88
12-06-2009	741	751	721	741	3213500	554.92	451.3	395.473	404.095	81.86
15-06-2009	741	751	731	751	6536000	562.34	455.21	398.607	405.38	82.81
16-06-2009	741	760	731	760	5019500	568.94	459.21	401.96	406.66	83.64
17-06-2009	751	770	741	751	7330500	574.38	463.16	405.287	407.895	79.51
18-06-2009	751	770	731	760	10324000	580.1	467.3	408.673	409.225	80.54
19-06-2009	820	839	810	810	23651500	587.6	471.99	412.293	410.855	85.06
22-06-2009	820	839	820	839	19702500	595	476.92	416.207	412.63	86.95
23-06-2009	839	839	820	839	3361500	602	481.75	419.927	414.38	86.95
24-06-2009	839	839	830	839	967000	609.2	486.78	423.48	416.205	86.95
25-06-2009	839	839	830	839	3038500	616.3	491.52	427	417.98	86.95
26-06-2009	839	839	830	839	8387000	623.5	496.65	430.72	419.73	86.95
29-06-2009	839	849	839	849	1530000	630.9	501.58	434.633	421.505	87.72
30-06-2009	849	859	839	859	4828000	638.3	506.71	438.647	423.33	88.46
01-07-2009	849	859	849	859	20291000	645.8	511.84	442.66	425.155	88.46
02-07-2009	859	889	859	869	8746000	653.6	516.88	446.707	427.08	89.22
03-07-2009	859	859	839	849	522500	660.9	521.72	450.687	428.88	78.22
06-07-2009	839	839	830	839	1533000	668	526.46	454.633	430.63	73.36
07-07-2009	839	839	839	839	25000	675.2	531.39	458.647	432.38	73.36
09-07-2009	849	849	830	830	2494500	682.22	536.09	462.633	434.11	68.88
10-07-2009	830	839	830	839	10500	689.32	540.83	466.68	435.91	70.80
13-07-2009	830	830	830	830	894500	695.26	545.53	470.7	437.64	66.39
14-07-2009	839	839	839	839	1152500	701.58	550.32	474.88	439.49	68.50
15-07-2009	839	839	830	830	1802000	707.32	555.06	478.9	441.32	64.16
16-07-2009	839	839	839	839	5948000	713.44	559.94	482.813	443.145	66.45
17-07-2009	839	839	839	839	495000	719.36	564.82	486.693	445.02	66.45
21-07-2009	839	839	839	839	4095000	724.88	569.7	490.473	447.04	66.45
22-07-2009	839	849	839	839	1306500	730.2	574.68	494.22	449.085	66.45
23-07-2009	849	849	839	849	122000	735.72	579.76	498.033	451.205	69.38
24-07-2009	849	859	849	859	5703500	741.44	584.89	501.947	453.55	72.00
27-07-2009	839	839	839	839	22500	746.36	589.87	505.76	455.795	60.77
28-07-2009	849	849	839	839	16000	751.48	594.75	509.607	458.04	60.77
29-07-2009	839	839	839	839	500	757	599.63	513.42	460.285	60.77
30-07-2009	849	849	849	849	1210500	762.52	604.71	517.207	462.58	64.26
31-07-2009	849	859	849	859	638500	768.04	609.89	520.96	464.8	67.37
03-08-2009	849	859	849	859	7500	773.96	614.97	524.68	467.07	67.37
04-08-2009	849	849	849	849	205500	779.88	620.1	528.333	469.29	61.18
05-08-2009	849	859	849	849	794500	785.6	625.23	531.987	471.56	61.18
06-08-2009	849	849	849	849	24000	791.32	630.41	535.573	473.83	61.18
07-08-2009	849	849	849	849	20000	797.04	635.64	539.06	476.125	61.18
10-08-2009	849	859	849	859	32000	802.36	641.07	542.547	478.57	65.45
11-08-2009	849	849	849	849	6000	806.7	646.25	545.933	480.915	58.52
12-08-2009	849	849	849	849	500	810.24	651.43	549.32	483.38	58.52
13-08-2009	849	849	849	849	1000	813.78	656.56	552.773	485.825	58.52
14-08-2009	849	849	790	790	5500	816.54	661.15	555.833	487.825	32.87
18-08-2009	859	859	849	849	8000	820.48	666.28	559.287	490.245	54.40
21-08-2009	820	820	820	820	10000	823.44	671.02	562.613	492.64	46.50
25-08-2009	770	780	770	770	51000	824.82	675.16	565.607	494.81	36.63
26-08-2009	770	780	770	780	6000	826.2	679.45	568.6	497.005	39.40
27-08-2009	790	790	790	790	4000	827.58	683.79	571.56	499.325	42.13
28-08-2009	780	780	770	780	83000	828.56	688.13	574.487	501.595	40.18
07-09-2009	770	770	770	770	2000	829.14	692.03	577.247	503.89	38.28
08-09-2009	780	780	780	780	54500	829.72	696.03	580.047	506.385	41.27
10-09-2009	790	790	790	790	10000	830.32	699.63	582.913	509.05	44.19
14-09-2009	790	790	790	790	15000	831.1	702.74	585.807	511.74	44.19
29-09-2009	790	790	790	790	27500	831.7	705.9	588.767	514.43	44.19
30-09-2009	790	790	790	790	32500	831.3	709.45	591.76	517.045	44.19
01-10-2009	790	790	790	790	100000	830.32	712.66	594.72	519.735	44.19
14-10-2009	790	790	790	790	8000	829.34	715.67	597.613	522.28	44.19
15-10-2009	790	790	790	790	2000	828.36	718.78	600.64	524.7	44.19
21-10-2009	790	790	790	790	500	827.38	721.84	603.473	527.095	44.19
23-10-2009	790	790	790	790	8500	826.4	724.95	606.567	529.64	44.19
28-10-2009	790	790	790	790	1000	825.22	728.06	609.46	532.28	44.19
29-10-2009	790	820	790	820	146000	824.44	731.37	612.62	535.095	57.49
30-10-2009	790	790	790	790	15000	823.06	734.43	615.58	537.76	45.75
11-11-2009	790	790	770	770	100000	821.08	737.34	618.28	540.3	39.90
12-11-2009	790	790	790	790	4000	819.9	740.4	621.113	542.99	47.17
19-11-2009	790	790	790	790	2500	818.92	743.46	623.947	545.705	47.17
20-11-2009	790	790	790	790	52500	817.94	746.57	626.907	548.47	47.17
23-11-2009	790	790	780	790	1011500	817.14	749.68	629.773	551.26	47.17
24-11-2009	790	790	790	790	3775000	816.16	752.74	632.607	554.05	47.17
25-11-2009	790	790	790	790	100000	815.36	755.31	635.473	556.865	47.17
03-12-2009	800	830	800	830	8000	815.18	758.38	638.607	559.955	61.65
04-12-2009	800	800	800	800	20000	814.58	760.95	641.567	562.82	50.48
07-12-2009	810	810	800	800	7500	813.8	763.62	644.56	565.56	50.48
08-12-2009	800	800	800	800	10500	813.02	766.19	647.553	568.275	50.48
11-12-2009	800	800	800	800	4000	812.24	768.56	650.547	570.915	50.48
15-12-2009	800	800	800	800	157500	811.46	770.83	653.607	573.53	50.48
21-12-2009	790	790	790	790	100000	810.28	773	656.6	576.095	46.42
22-12-2009	790	790	790	790	10500	808.9	775.17	659.56	578.685	46.42
23-12-2009	790	790	790	790	50000	807.92	777.14	662.553	581.3	46.42
28-12-2009	810	810	810	810	5000	807.34	779.41	665.613	584.04	55.39
29-12-2009	810	810	800	800	165000	806.56	781.78	668.607	586.705	50.81
30-12-2009	800	800	790	790	325000	805.38	783.95	671.6	589.25	46.65
04-01-2010	790	790	790	790	1261500	804	786.02	674.593	591.72	46.65
11-01-2010	800	800	800	800	145000	802.82	788.39	677.587	594.215	51.27
15-01-2010	800	800	800	800	25000	801.84	790.86	680.68	596.71	51.27
19-01-2010	800	800	800	800	50000	800.86	793.23	683.773	599.205	51.27
22-01-2010	790	790	790	790	105000	799.68	795.5	686.833	601.6	46.27
25-01-2010	790	790	780	780	300000	798.3	797.67	689.86	603.87	41.87
26-01-2010	780	790	780	790	550000	796.92	799.64	693.02	606.14	47.27
02-02-2010	839	889	839	889	151000	797.72	802.21	696.74	608.88	73.51
03-02-2010	889	889	889	889	106500	798.52	804.38	700.46	611.62	73.51
04-02-2010	899	899	889	889	90000	799.32	806.55	704.147	614.41	73.51
11-02-2010	889	889	889	889	20000	801.3	808.92	707.867	617.2	73.51
12-02-2010	889	889	889	889	30000	802.1	811.29	711.553	619.99	73.51
18-02-2010	889	889	889	889	40000	803.48	813.46	715.173	622.83	73.51
19-02-2010	889	889	889	889	50000	805.86	815.34	718.727	625.67	73.51
22-02-2010	889	889	889	889	25000	808.04	817.12	722.313	628.46	73.51
24-02-2010	889	889	889	889	271000	810.02	818.8	725.867	631.175	73.51
25-02-2010	889	889	869	889	174000	812.2	820.38	729.487	633.915	73.51
02-03-2010	899	899	899	899	50000	814.78	821.96	732.947	636.63	76.04
03-03-2010	899	899	899	899	17500	817.16	823.44	736.407	639.325	76.04
04-03-2010	899	899	899	899	25000	819.34	824.83	739.533	642.02	76.04
08-03-2010	909	938	909	938	25000	822.3	826.7	742.593	644.93	83.64
09-03-2010	948	948	948	948	2500	825.46	828.58	745.753	647.94	84.96
17-03-2010	958	958	948	948	55000	828.62	829.96	749.173	650.975	84.96
18-03-2010	948	948	938	938	25000	831.58	830.95	752.3	653.935	77.70
19-03-2010	938	938	938	938	5000	834.54	831.94	755.293	656.845	77.70
22-03-2010	988	988	988	988	76000	838.5	833.43	758.687	660.105	85.09
24-03-2010	997	997	988	988	50000	842.46	834.92	762.047	663.22	85.09
25-03-2010	988	988	988	988	25000	846.42	836.41	765.44	666.53	85.09
26-03-2010	997	997	997	997	15000	850.56	837.89	768.893	669.735	86.12
29-03-2010	1086	1086	1086	1086	5000	855.88	840.16	772.873	673.435	92.02
01-04-2010	1037	1047	1007	1037	60500	860.82	841.94	776.56	676.89	73.51
05-04-2010	1047	1086	1047	1086	45000	867.14	844.11	780.607	680.495	78.22
07-04-2010	1057	1057	1057	1057	25000	872.48	846.19	784.427	683.955	70.25
09-04-2010	1037	1037	1037	1037	1500	877.42	848.17	788.113	687.315	65.31
12-04-2010	1057	1057	1057	1057	3000	882.76	850.35	791.967	690.87	67.75
13-04-2010	1037	1037	1037	1037	34000	887.7	852.42	795.687	694.255	62.97
15-04-2010	1037	1037	1037	1037	50000	892.64	854.4	799.373	697.615	62.97
20-04-2010	1047	1047	1047	1047	100000	897.78	856.57	802.8	701.05	64.43
22-04-2010	1086	1086	1086	1086	5000	902.9	859.04	806.553	704.68	69.47
23-04-2010	1096	1096	1096	1096	500	908.82	861.7	810.24	708.38	70.62
26-04-2010	1086	1086	1086	1086	10000	914.54	864.17	813.927	712.055	67.87
27-04-2010	1136	1136	1116	1136	2500	921.26	867.14	817.88	715.98	73.44
28-04-2010	1136	1175	1136	1155	27500	928.36	870.3	821.827	720	75.20
04-05-2010	1086	1086	1037	1037	148000	933.1	872.28	824.92	723.48	52.11
05-05-2010	1037	1086	1037	1086	13000	939.02	874.65	828.34	727.205	57.89
06-05-2010	1037	1037	1037	1037	99000	943.96	876.43	831.433	730.66	51.23
07-05-2010	1037	1037	1037	1037	50000	948.9	878.41	834.393	734.14	51.23
10-05-2010	1037	1037	1037	1037	30000	953.44	880.39	837.42	737.57	51.23
11-05-2010	1037	1037	1037	1037	35000	958.18	882.37	840.58	741	51.23
12-05-2010	1037	1037	1017	1017	30000	962.72	884.05	843.54	744.38	48.19
14-05-2010	1037	1037	1037	1037	36500	967.66	885.83	846.567	747.86	51.30
17-05-2010	1037	1037	1037	1037	20000	972.4	887.61	849.727	751.29	51.30
18-05-2010	1037	1037	1037	1037	2500	977.14	889.49	852.953	754.795	51.30
23-06-2010	1037	1037	1037	1037	500	981.88	891.37	856.113	758.3	51.30
08-07-2010	1086	1086	1086	1086	1500	987.8	893.74	859.6	762.075	59.36
15-07-2010	938	1037	938	958	32500	991.36	894.83	862.233	765.235	40.51
20-07-2010	928	958	928	958	25500	994.72	895.82	864.667	768.445	40.51
29-07-2010	988	1007	988	1007	68000	997.08	897.4	867.167	771.825	47.86
30-07-2010	988	1007	988	997	56000	999.24	898.88	869.333	775.155	46.59
03-08-2010	938	938	938	938	500	1000.22	899.77	871.107	778.165	39.89
11-08-2010	997	997	997	997	10500	1002.38	901.84	873.407	781.495	47.95
13-08-2010	997	1017	997	1017	21500	1004.94	903.52	875.84	784.9	50.38
23-08-2010	938	988	938	988	42000	1006.92	905.2	877.947	788.11	46.96
26-08-2010	1017	1017	1017	1017	6000	1009.48	907.67	880.053	791.415	50.58
02-09-2010	938	938	938	938	52500	1010.46	909.25	881.567	794.35	42.15
03-09-2010	958	958	958	958	12500	1011.84	910.93	883.147	797.36	44.66
15-09-2010	1017	1017	1017	1017	19000	1014.4	913.3	885.053	800.715	51.38
17-09-2010	1037	1037	1027	1027	1500	1016.96	915.87	886.96	803.95	52.43
20-09-2010	938	988	928	928	22000	1017.54	917.35	888.14	806.69	42.59
22-09-2010	948	948	948	948	500	1018.52	918.93	889.393	809.28	44.84
23-09-2010	1027	1027	1027	1027	500	1020.3	921.3	891.233	812.02	52.73
24-09-2010	938	1017	938	1017	1000	1021.68	923.57	892.947	814.735	51.72
27-09-2010	938	938	938	938	1000	1021.48	925.05	893.8	817.25	44.49
29-09-2010	988	1037	988	1037	3500	1023.46	927.52	895.12	820.09	53.30
30-09-2010	1037	1037	1027	1027	11500	1025.24	929.89	896.373	822.78	52.40
12-10-2010	938	938	938	938	500	1024.24	931.37	897.033	825.075	45.06
14-10-2010	938	938	938	938	55000	1023.24	932.85	897.693	827.345	45.06
19-10-2010	978	1076	978	1076	573000	1025	935.71	899.273	830.33	56.11
20-10-2010	1037	1047	1037	1047	16000	1026	938.28	900.593	833.17	53.67
21-10-2010	1047	1086	1047	1057	69000	1025.42	940.65	901.913	836.01	54.41
22-10-2010	1047	1047	1037	1037	86000	1025.42	943.12	903.1	838.775	52.60
25-10-2010	1037	1037	1037	1037	20500	1024.44	945.79	904.22	841.565	52.60
27-10-2010	1037	1106	1037	1106	2500	1025.42	948.95	905.933	844.675	58.15
28-10-2010	1106	1136	1106	1136	35000	1027.4	952.41	907.913	847.935	60.33
01-11-2010	1116	1136	1116	1136	105500	1028.98	955.87	909.893	851.22	60.33
02-11-2010	1136	1136	1136	1136	15000	1030.96	959.33	911.933	854.505	60.33
04-11-2010	1037	1037	1037	1037	2000	1030.96	961.8	913.253	857.27	49.69
08-11-2010	1185	1185	1086	1086	3000	1031.74	964.76	914.96	860.035	54.01
09-11-2010	1136	1185	1106	1106	13000	1032.14	967.52	916.74	862.95	55.68
24-11-2010	1383	1383	1136	1136	11500	1032.94	970.88	918.78	865.915	58.14
25-11-2010	1146	1146	1136	1136	10000	1033.94	974.24	920.76	868.93	58.14
26-11-2010	1185	1185	1136	1136	3000	1033.94	977.6	922.74	871.895	58.14
30-11-2010	1175	1185	1175	1185	10000	1034.54	981.45	925.047	875.005	62.40
02-12-2010	1185	1185	1185	1185	500	1037.5	985.3	927.353	878.065	62.40
06-12-2010	1185	1185	1185	1185	500	1039.48	989.25	929.593	881.125	62.40
10-12-2010	1225	1225	1225	1225	500	1043.24	993.6	932.033	884.385	65.94
14-12-2010	1225	1225	1185	1185	2000	1046.2	997.55	934.34	887.345	59.88
16-12-2010	958	1185	958	1185	16000	1049.16	1001.3	936.647	890.355	59.88
21-12-2010	1185	1284	1185	1195	250500	1052.32	1005.25	939.02	893.515	60.92
23-12-2010	1185	1215	1136	1215	41500	1056.28	1009.5	941.46	896.725	62.99
27-12-2010	1185	1185	1175	1185	332500	1059.24	1013.45	943.633	899.735	58.02
29-12-2010	1185	1185	1136	1136	80500	1061.22	1016.81	945.48	902.6	50.96
05-01-2011	1234	1234	1234	1234	500	1065.16	1021.15	948.047	906.005	61.15
10-01-2011	988	1225	988	1225	6000	1068.92	1025.4	950.553	909.315	59.92
11-01-2011	988	997	988	988	89000	1066.96	1027.38	951.48	911.44	38.14
12-01-2011	997	997	988	988	5500	1067.56	1029.46	952.407	913.565	38.14
14-01-2011	1086	1086	1086	1086	500	1070.12	1032.42	953.92	916.03	47.32
17-01-2011	988	988	988	988	2500	1069.74	1033.41	954.847	917.81	40.80
25-01-2011	1086	1086	1067	1076	39000	1071.32	1035.28	956.36	919.83	47.76
27-01-2011	1037	1037	1027	1027	8000	1073.1	1036.66	957.547	921.605	44.62
28-01-2011	1027	1027	1007	1007	5000	1073.3	1037.84	958.993	923.38	43.36
31-01-2011	988	988	968	988	25500	1072.72	1038.83	959.92	925.06	42.15
01-02-2011	988	988	988	988	15000	1072.72	1039.82	961.04	926.64	42.15
02-02-2011	988	1136	988	1136	6000	1075.1	1042.29	963.48	928.815	53.82
04-02-2011	988	988	988	988	11000	1076.1	1043.28	964.867	930.2	44.21
07-02-2011	988	988	988	988	500	1076.7	1044.27	966.187	931.535	44.21
08-02-2011	988	988	988	988	6500	1076.12	1045.26	967.573	932.82	44.21
09-02-2011	968	968	968	968	1000	1074.94	1045.95	968.893	933.955	42.92
10-02-2011	948	948	948	948	30000	1075.34	1046.44	970.013	934.94	41.61
11-02-2011	948	948	948	948	10000	1075.34	1046.93	971.067	935.88	41.61
16-02-2011	948	948	948	948	10000	1073.76	1047.03	972.12	936.865	41.61
17-02-2011	948	948	948	948	10000	1072.38	1047.03	973.173	937.805	41.61
18-02-2011	938	938	938	938	1000	1072.38	1046.93	974.16	938.445	40.77
21-02-2011	889	889	889	889	1000	1069.42	1046.44	974.82	938.695	36.86
28-02-2011	790	790	790	790	50000	1064.68	1044.96	974.82	938.45	30.49
02-03-2011	800	800	800	800	500	1061.92	1043.08	974.887	938.255	31.77
04-03-2011	810	810	790	790	93000	1058.96	1041.1	974.887	938.01	31.15
07-03-2011	800	800	790	790	27000	1053.24	1039.12	974.887	937.765	31.15
08-03-2011	780	780	780	780	39500	1047.9	1036.95	974.82	937.42	30.47
09-03-2011	780	780	731	751	494500	1041.78	1033.6	974.36	936.88	28.50
10-03-2011	760	930	760	810	177500	1037.24	1031.33	974.493	936.635	37.36
11-03-2011	770	790	750	790	5871500	1032.3	1028.37	974.627	936.24	35.74
14-03-2011	780	790	780	780	20500	1025.78	1025.6	974.56	935.895	34.93
15-03-2011	750	800	750	780	5914000	1018.66	1023.03	974.493	935.6	34.93
16-03-2011	750	800	750	780	271000	1011.54	1020.26	974.427	935.305	34.93
17-03-2011	770	770	740	750	206000	1003.82	1017.39	974.16	934.905	32.18
18-03-2011	750	750	730	740	572000	997.88	1014.42	973.827	934.41	31.30
21-03-2011	740	750	720	750	7904000	991.16	1011.45	973.56	934.01	33.27
22-03-2011	750	770	730	760	5186000	984.24	1008.19	973.093	933.615	35.27
23-03-2011	760	770	750	750	846500	976.52	1004.73	972.76	933.215	34.17
24-03-2011	740	770	710	770	599000	969.2	1001.57	972.56	932.87	38.32
25-03-2011	750	760	750	760	22500	961.68	997.81	972.293	932.475	37.06
28-03-2011	750	750	740	750	95000	952.98	993.76	971.96	932.03	35.80
29-03-2011	750	770	740	740	896000	944.08	990.79	971.56	931.535	34.53
30-03-2011	760	780	760	760	992500	935.58	987.53	971.36	931.09	39.18
31-03-2011	770	810	770	800	2032500	927.08	985.16	971.427	930.795	47.25
01-04-2011	800	840	800	830	410000	919.98	983.09	971.693	930.75	52.36
04-04-2011	820	850	820	850	159500	913.28	981.22	971.96	930.805	55.46
05-04-2011	840	850	820	840	172000	906.18	979.25	972.227	930.81	53.58
06-04-2011	830	880	830	840	320000	898.68	977.48	972.56	930.765	53.58
07-04-2011	840	850	830	830	128000	891.58	975.41	972.827	930.62	51.56
08-04-2011	820	840	820	830	81500	885.46	973.34	973.027	930.475	51.56
11-04-2011	840	840	820	820	148000	877.18	971.17	973.16	930.33	49.40
12-04-2011	820	820	790	810	164000	868.88	968.9	973.227	930.135	47.26
13-04-2011	810	810	790	790	50500	864.92	965.94	973.227	929.84	43.24
14-04-2011	790	790	780	790	114500	860.96	964.26	973.293	929.545	43.24
15-04-2011	780	810	780	810	56000	855.44	962.78	973.427	929.3	48.34
18-04-2011	800	800	800	800	52500	851.68	960.71	972.833	929.055	46.11
19-04-2011	810	820	810	820	31000	846.56	958.94	972.373	928.91	50.98
20-04-2011	790	830	790	810	13000	842.22	957.66	971.847	928.715	48.61
21-04-2011	800	800	800	800	25000	838.08	955.69	971.253	928.765	46.30
25-04-2011	810	810	800	800	9500	834.32	953.52	970.66	928.52	46.30
26-04-2011	800	800	770	800	56000	830.56	951.64	970.067	928.42	46.30
27-04-2011	790	800	790	800	7000	823.84	949.47	969.473	928.57	46.30
28-04-2011	800	810	790	810	43500	820.28	948.19	968.947	928.72	49.53
29-04-2011	810	810	790	790	11500	816.32	946.51	968.287	928.72	43.85
02-05-2011	800	800	790	790	146500	812.36	944.24	967.627	928.77	43.85
03-05-2011	800	860	800	850	8757000	810	942.47	967.3	929.17	59.87
04-05-2011	850	880	840	860	25642500	808.24	941.79	967.04	929.57	61.83
05-05-2011	850	860	820	820	538000	805.68	940.51	966.513	929.72	51.10
06-05-2011	820	830	810	820	202000	803.12	938.44	965.727	929.87	51.10
09-05-2011	830	840	810	840	78500	800.96	936.67	965.007	930.12	55.57
10-05-2011	840	840	810	820	65000	798.6	935.49	964.153	930.27	50.59
11-05-2011	820	830	800	820	223500	797.22	933.32	963.367	930.42	50.59
12-05-2011	810	830	810	820	517000	797.82	931.25	962.58	930.57	50.59
13-05-2011	820	820	810	810	232000	798.02	929.97	961.393	930.67	47.91
16-05-2011	820	820	810	820	222000	798.62	928.79	960.273	930.82	50.72
18-05-2011	820	830	810	820	442000	799.22	926.23	959.153	930.97	50.72
19-05-2011	820	830	800	800	241000	799.62	923.76	957.84	931.02	45.08
20-05-2011	810	810	800	810	334500	800.8	921.29	956	930.97	48.18
23-05-2011	800	800	790	790	558000	800.4	918.82	954.353	930.97	42.95
24-05-2011	790	800	780	800	77000	800.6	916.45	952.447	931.12	46.10
25-05-2011	790	790	740	760	477000	800.2	912.99	950.467	930.97	37.24
26-05-2011	750	770	730	760	3298000	799.8	909.23	948.62	930.82	37.24
27-05-2011	760	780	760	770	203000	799.6	905.57	946.707	930.72	40.56
30-05-2011	780	780	760	760	17500	799.8	901.81	944.86	930.57	38.37
31-05-2011	770	790	760	760	200000	800.2	899.04	943.013	930.42	38.37
01-06-2011	760	770	760	770	107500	800.6	895.88	941.167	930.32	41.99
03-06-2011	750	760	750	760	124000	800.6	892.42	938.993	929.97	39.50
06-06-2011	760	770	760	760	21000	800.8	888.66	936.753	929.77	39.50
07-06-2011	760	760	750	760	42500	800.6	884.9	934.58	929.57	39.50
08-06-2011	760	770	750	750	138000	800.4	881.04	932.007	929.32	36.76
09-06-2011	760	760	740	750	19500	800.4	876.69	929.307	929.07	36.76
10-06-2011	760	760	750	750	21500	800.6	872.34	927.393	928.82	36.76
13-06-2011	810	810	760	770	170500	800.8	868.19	925.287	928.72	46.08
14-06-2011	770	770	770	770	102000	800.2	863.64	923.507	928.62	46.08
15-06-2011	780	790	780	790	104500	799.4	859.69	921.86	928.62	53.94
16-06-2011	780	780	760	780	325500	798	855.64	920.147	928.47	50.02
20-06-2011	780	790	780	790	158000	797	851.59	918.5	928.42	53.65
21-06-2011	790	810	790	810	250500	796.4	847.54	917.12	928.52	59.93
22-06-2011	810	810	810	810	119000	796	843.79	915.607	928.62	59.93
23-06-2011	800	820	800	810	77000	795.6	840.53	914.093	928.67	59.93
24-06-2011	810	810	810	810	133000	795.4	836.29	912.58	928.72	59.93
27-06-2011	800	840	800	810	156500	795.4	832.14	911.067	928.77	59.93
28-06-2011	810	820	800	800	399000	795.6	830.26	909.16	928.82	54.57
30-06-2011	800	800	800	800	169000	795.8	828.38	908.107	928.92	54.57
01-07-2011	810	820	810	820	72000	796	825.72	907.187	929.07	62.37
04-07-2011	820	840	820	830	173500	796.6	824.14	906.007	928.775	65.55
05-07-2011	830	840	830	830	52500	796.8	821.68	904.893	928.48	65.55
06-07-2011	810	820	810	820	32500	797	819.61	904.107	928.135	59.70
07-07-2011	810	820	810	820	85500	797.4	817.74	902.927	927.79	59.70
08-07-2011	810	830	800	820	260500	797.8	816.06	901.613	927.445	59.70
11-07-2011	820	820	810	810	30500	798	814.28	900.427	927.05	53.70
12-07-2011	810	820	810	810	114000	798.2	811.02	899.047	926.655	53.70
13-07-2011	820	820	810	810	115000	798.2	809.24	898.193	926.26	53.70
14-07-2011	820	820	820	820	246000	798.8	807.56	897.273	925.915	58.86
15-07-2011	820	820	820	820	82500	799.4	805.88	895.96	925.57	58.86
18-07-2011	830	830	820	820	168000	798.8	804.4	894.58	925.175	58.86
19-07-2011	820	820	820	820	96000	798	803.12	893.86	924.78	58.86
20-07-2011	830	850	830	850	56000	798.6	802.14	893.207	924.535	71.62
21-07-2011	840	850	840	850	3500	799.2	801.16	892.027	924.095	71.62
22-07-2011	840	850	830	850	149500	799.4	800.18	890.913	923.605	71.62
25-07-2011	840	840	830	840	60500	799.8	799.2	890.26	923.065	63.43
26-07-2011	840	840	830	830	85500	800	798.61	888.88	922.525	56.48
27-07-2011	830	840	830	840	236500	800.4	799.11	887.633	922.035	61.07
28-07-2011	840	850	830	830	133500	800.8	799.41	886.913	921.245	54.84
29-07-2011	830	850	820	850	216000	801.4	800.01	886.327	920.555	62.98
01-08-2011	860	870	840	850	156000	802	800.61	884.82	919.865	62.98
02-08-2011	850	850	820	840	180000	802.8	801.21	883.44	919.08	57.02
03-08-2011	820	840	820	840	141000	803.4	802.1	881.993	917.85	57.02
04-08-2011	820	840	820	830	118000	804.2	802.3	880.613	916.815	51.38
05-08-2011	800	820	800	800	515500	804.2	802.4	879.033	915.385	38.93
08-08-2011	770	800	770	800	279500	805	802.6	876.993	914.1	38.93
09-08-2011	760	770	760	770	172500	805.2	802.5	874.553	912.765	30.40
10-08-2011	810	810	790	790	196500	805.6	802.6	872.247	911.43	39.86
11-08-2011	790	800	790	800	9069000	806.4	803.1	870.007	910.245	43.97
12-08-2011	800	840	800	800	4033000	807.2	803.7	868.427	909.06	43.97
15-08-2011	800	820	800	820	681000	808.2	804.4	866.653	907.925	51.63
16-08-2011	800	800	790	800	2141500	809	804.8	864.613	906.495	45.00
18-08-2011	800	810	800	800	105500	809.8	805.3	862.373	905.015	45.00
19-08-2011	800	800	770	790	401000	810.4	805.5	860.067	903.535	41.89
22-08-2011	790	810	790	800	433500	811.4	805.9	857.827	901.855	45.92
23-08-2011	810	810	800	800	34000	812.4	806.4	855.26	900.08	45.92
24-08-2011	800	810	800	810	415500	813.6	807.1	852.76	898.945	49.95
25-08-2011	810	850	810	830	354000	814.8	807.8	850.393	897.665	56.87
26-08-2011	820	840	800	820	1295000	815.8	808	847.693	896.58	52.93
05-09-2011	800	820	790	790	242500	815.8	807.6	845.06	895.345	43.25
06-09-2011	790	800	790	800	153500	816.2	807.1	842.493	894.16	46.74
07-09-2011	790	820	790	800	309500	816.4	806.7	839.86	892.975	46.74
08-09-2011	800	800	800	800	55000	816.2	806.3	837.093	891.89	46.74
09-09-2011	800	800	800	800	80000	816	806	834.527	890.705	46.74
12-09-2011	800	800	790	800	145000	815.8	805.7	832.287	889.52	46.74
13-09-2011	800	800	790	800	103000	815.6	805.5	829.393	888.335	46.74
14-09-2011	800	800	780	790	69500	815.2	805.3	826.493	887.1	42.65
15-09-2011	780	780	770	780	118500	814.8	805.2	825.107	885.57	38.97
16-09-2011	770	790	760	790	35000	814.6	805.2	823.787	884.73	44.15
19-09-2011	770	770	770	770	9000	813.6	804.8	821.68	883.79	37.32
20-09-2011	770	770	770	770	17000	812.4	804.5	820.227	882.605	37.32
21-09-2011	770	770	760	760	50000	811	803.9	818.12	881.42	34.25
22-09-2011	760	760	680	680	567000	808.2	802.6	815.807	880.13	20.03
23-09-2011	740	740	740	740	500	806.6	802	814.027	878.845	40.11
26-09-2011	820	820	700	770	35000	805.6	801.7	812.573	877.61	47.24
27-09-2011	760	780	760	780	12000	805	801.5	811.187	876.57	49.41
03-10-2011	730	730	730	730	1500	803.4	800.8	808.48	875.135	40.47
05-10-2011	720	720	720	720	8000	801.6	799.9	806.693	874.045	38.95
06-10-2011	770	770	770	770	500	800.6	799.7	805.24	873.105	49.21
10-10-2011	730	730	730	730	1500	798.8	799.1	803.52	871.67	42.99
11-10-2011	770	770	770	770	500	797.8	798.3	802.2	870.385	49.82
13-10-2011	740	740	730	730	52500	796	797	800.747	869.395	44.12
14-10-2011	750	760	750	750	3000	794	796.3	799.427	868.405	47.36
17-10-2011	760	760	750	750	2500	792	795.6	798.107	867.02	47.36
18-10-2011	780	780	780	780	500	790.6	795	796.987	865.835	52.19
19-10-2011	750	750	750	750	1000	788.8	794.3	795.733	864.895	47.50
20-10-2011	730	730	730	730	500	786.8	793.4	794.673	863.36	44.62
21-10-2011	780	780	780	780	500	785.6	793	794.607	862.125	52.39
24-10-2011	770	770	750	750	20000	784	792.4	794.273	861.185	48.04
26-10-2011	740	740	720	720	56500	781.4	791.4	793.807	860.095	44.09
27-10-2011	770	770	760	760	1500	779.6	790.8	793.607	858.515	49.99
28-10-2011	760	760	760	760	6000	778	790.4	793.473	857.08	49.99
31-10-2011	760	760	760	760	5000	776.4	789.9	793.533	855.595	49.99
01-11-2011	750	750	750	750	9500	774.8	789.5	793.133	854.16	48.39
02-11-2011	750	760	750	760	2500	774	789.1	792.933	852.775	50.11
04-11-2011	750	750	750	750	1500	773	789	792.733	850.995	48.38
07-11-2011	750	750	750	750	20500	772.6	788.9	792.533	849.065	48.38
08-11-2011	740	750	740	750	6000	771.8	788.7	792.333	847.135	48.38
10-11-2011	750	750	740	740	3000	770.6	788.5	792.267	845.155	46.38
18-11-2011	760	780	760	780	32500	770.2	788.7	792.533	843.87	54.48
21-11-2011	780	780	780	780	141000	769.4	788.8	792.733	842.34	54.48
22-11-2011	790	790	780	780	100000	769	789	792.867	840.71	54.48
23-11-2011	750	750	750	750	7500	768	788.9	792.867	838.78	47.73
29-11-2011	760	760	760	760	2500	767.4	788.9	792.8	836.9	49.95
01-12-2011	780	780	750	750	7000	766.4	788.9	792.733	834.97	47.76
05-12-2011	750	750	750	750	5000	765.4	788.9	792.733	832.795	47.76
07-12-2011	740	780	700	780	15500	764.8	789.2	793	830.77	54.68
08-12-2011	740	770	740	770	5500	763.6	789.2	793.067	828.695	52.20
16-12-2011	770	770	770	770	2500	762.6	789.2	792.867	826.42	52.20
27-12-2011	740	770	740	760	28000	762	788.9	792.4	824.295	49.59
28-12-2011	740	780	740	760	6000	761.2	788.7	791.8	822.17	49.59
29-12-2011	740	740	740	740	500	760	788.2	791.133	819.895	44.43
30-12-2011	770	770	750	750	17000	759	787.6	790.533	817.57	47.38
04-01-2012	730	750	730	750	1000	758	787	790	815.395	47.38
09-01-2012	760	770	760	770	1500	757.4	786.6	789.6	813.565	53.14
10-01-2012	770	770	770	770	25000	756.8	786.2	789.267	811.245	53.14
11-01-2012	780	780	780	780	500	756.6	785.9	789.067	809.02	55.94
13-01-2012	700	740	700	730	141000	755.6	785.2	788.667	807.73	42.33
16-01-2012	730	730	720	730	28500	754.4	784.5	788.267	806.44	42.33
18-01-2012	740	740	740	740	20500	753.8	783.7	787.8	804.71	45.41
19-01-2012	770	770	770	770	500	753.8	783.1	787.6	803.62	53.44
20-01-2012	770	780	770	780	4000	754.2	782.6	787.333	802.14	55.78
24-01-2012	790	800	790	800	5000	756.6	782.4	787.267	801.005	60.09
03-02-2012	750	750	750	750	5000	756.8	781.7	786.933	799.72	47.60
06-02-2012	750	750	750	750	25000	756.4	781	786.6	798.53	47.60
07-02-2012	750	750	750	750	2000	755.8	780.4	786.267	797.34	47.60
08-02-2012	790	820	790	790	58000	757	780.2	786.2	795.61	56.61
09-02-2012	780	790	750	750	16000	757.6	779.6	785.8	794.42	47.76
10-02-2012	750	750	750	750	5000	757.2	778.9	785.533	793.23	47.76
13-02-2012	770	790	770	790	2500	758.4	778.6	785.533	792.24	55.78
15-02-2012	800	800	800	800	2500	759	778.4	785.2	791.4	57.53
17-02-2012	790	790	790	790	5500	760.2	778.1	784.733	790.61	55.18
22-02-2012	780	780	780	780	18000	760.8	777.4	784.467	789.77	52.84
24-02-2012	740	790	730	740	55500	760.6	776.3	783.933	788.73	44.70
27-02-2012	760	800	760	790	80500	760.8	775.7	783.6	787.94	54.20
28-02-2012	750	750	750	750	10000	760.8	774.8	783.133	787	47.22
02-03-2012	780	790	750	750	12500	761.2	774	782.667	786.305	47.22
06-03-2012	750	780	750	780	5500	761.2	773.4	782.4	786.255	52.54
07-03-2012	750	750	740	740	74500	761	772.5	781.933	785.955	45.89
08-03-2012	740	750	740	740	66000	761.4	771.4	781.4	785.705	45.89
09-03-2012	750	750	750	750	1000	761.2	770.4	780.933	785.505	47.81
12-03-2012	740	750	740	740	78500	760.8	769.4	780.533	785.305	46.05
14-03-2012	750	780	750	780	5000	761.2	768.8	780.333	785.45	53.42
15-03-2012	750	800	740	750	204000	761.2	768	780.067	785.15	48.11
16-03-2012	750	750	750	750	2500	761	767.5	779.733	784.95	48.11
19-03-2012	740	750	730	740	45500	760.8	766.9	779.6	784.75	46.33
20-03-2012	750	760	750	750	73500	760.8	766.7	779.533	784.6	48.39
21-03-2012	750	750	750	750	16000	760.8	766.3	779.4	784.45	48.39
22-03-2012	750	750	750	750	6000	761	765.8	779.333	784.45	48.39
26-03-2012	750	760	750	760	45500	760.6	765.4	779.333	784.55	50.74
27-03-2012	750	750	750	750	1000	760	764.7	779.2	784.55	48.37
28-03-2012	750	760	750	760	5500	759.6	764.3	779.2	784.55	50.85
30-03-2012	750	920	750	870	1123500	762	765	779.933	785.15	68.67
02-04-2012	890	930	890	900	469500	764.8	766.1	780.867	785.8	71.69
03-04-2012	880	910	880	900	149500	767.8	767.1	781.867	786.5	71.69
04-04-2012	900	900	880	900	278000	770.8	768.1	782.867	787.25	71.69
05-04-2012	890	940	890	930	173500	773.8	769.3	784.067	788.2	74.72
09-04-2012	950	950	900	920	96500	776.8	770.2	785.067	789	71.95
10-04-2012	930	940	910	920	138000	779.8	771.2	786.067	789.6	71.95
11-04-2012	930	930	920	920	51000	783	772.5	786.933	790.05	71.95
12-04-2012	900	970	900	950	83500	786.8	774	788.067	790.55	75.37
13-04-2012	950	970	950	950	44000	791	775.5	789.133	791.1	75.37
16-04-2012	950	960	940	940	7500	794.8	776.9	790	791.6	71.98
17-04-2012	940	960	930	950	110500	798.8	778.4	790.933	792.2	73.28
18-04-2012	960	980	960	980	108000	803	780.2	792.067	792.95	76.75
19-04-2012	1000	1220	1000	1220	1269000	812	784.4	794.8	794.95	89.04
20-04-2012	1280	1330	1190	1270	1016500	821.8	789.2	797.867	797.25	90.20
23-04-2012	1240	1310	1240	1270	206500	832.6	794.1	801	799.65	90.20
24-04-2012	1270	1280	1250	1280	200500	843.6	799	804.2	802.1	90.43
25-04-2012	1280	1590	1260	1510	1783500	859	806.4	808.8	805.6	94.00
26-04-2012	1520	1560	1460	1480	931000	873.2	813.5	813.133	809	89.32
27-04-2012	1480	1490	1310	1340	237500	884.4	819.3	816.533	811.6	71.45
30-04-2012	1320	1320	1200	1270	853000	893.8	825.2	819.533	813.9	64.51
01-05-2012	1200	1210	1100	1150	169000	901.8	829.3	821.733	815.65	54.69
02-05-2012	1150	1300	1150	1200	435500	910.8	833.6	824.267	817.65	57.59
03-05-2012	1200	1210	1190	1200	116500	919.8	837.8	826.867	819.65	57.59
04-05-2012	1200	1240	1200	1230	96500	928.6	842.8	829.667	821.8	59.39
07-05-2012	1200	1220	1150	1190	459000	937.4	847.5	832.2	823.7	55.97
08-05-2012	1200	1400	1150	1300	1935500	948.4	852.8	835.4	826.25	62.39
09-05-2012	1330	1390	1290	1360	2366000	959.8	859.1	839	829.1	65.36
10-05-2012	1380	1440	1360	1380	1888500	971.4	865.2	842.733	831.75	66.31
11-05-2012	1380	1470	1380	1390	2101500	983.4	871.8	846.533	834.4	66.80
14-05-2012	1400	1430	1400	1400	1237500	995.8	878.3	850.2	837.3	67.32
15-05-2012	1400	1400	1330	1370	163500	1008.4	884.5	853.667	840.05	64.11
16-05-2012	1340	1360	1320	1340	84000	1019.4	890.1	856.933	842.55	60.98
21-05-2012	1290	1300	1280	1290	63000	1030.2	895.5	859.933	844.9	56.06
22-05-2012	1310	1360	1310	1340	196500	1042	901.6	863.333	847.5	59.57
23-05-2012	1340	1360	1340	1340	910000	1053.2	907.2	866.667	850.1	59.57
24-05-2012	1350	1350	1320	1330	859000	1065	913	870	852.7	58.49
25-05-2012	1340	1350	1310	1310	807500	1076.4	918.9	873.067	855.15	56.29
28-05-2012	1340	1350	1340	1340	954500	1088.2	924.7	876.333	857.75	58.79
29-05-2012	1360	1360	1340	1340	51500	1100.2	930.5	879.667	860.45	58.79
30-05-2012	1340	1350	1330	1330	834500	1111.2	936.2	882.933	863.05	57.52
31-05-2012	1340	1350	1330	1340	834500	1123	942.1	886.333	865.8	58.49
01-06-2012	1350	1350	1330	1330	909500	1134.6	947.8	889.867	868.45	57.08
04-06-2012	1310	1310	1210	1250	101500	1144.8	952.8	892.867	870.9	47.30
05-06-2012	1280	1280	1250	1250	146500	1154.8	957.8	896.067	873.35	47.30
06-06-2012	1280	1330	1260	1330	112000	1166.4	963.6	899.667	876.15	56.04
07-06-2012	1350	1380	1300	1340	590500	1178.2	969.6	903.267	879.05	57.00
08-06-2012	1250	1270	1240	1240	949500	1187.8	974.2	906.2	881.45	46.15
11-06-2012	1240	1330	1220	1260	970000	1198	979	909.133	883.9	48.27
12-06-2012	1280	1280	1260	1260	66500	1208	983.8	912.2	886.4	48.27
13-06-2012	1250	1280	1250	1250	49000	1215.6	988.8	915.2	888.85	47.19
14-06-2012	1250	1250	1250	1250	172000	1222.6	993.7	918.267	891.3	47.19
15-06-2012	1260	1260	1250	1250	347500	1229.6	998.7	921.267	893.8	47.19
18-06-2012	1250	1260	1240	1250	819000	1236.6	1003.7	924.267	896.3	47.19
19-06-2012	1250	1250	1250	1250	1000	1243	1008.4	927.2	898.8	47.19
20-06-2012	1210	1220	1200	1210	29000	1248.8	1012.8	929.733	901	41.79
21-06-2012	1230	1230	1220	1230	5500	1255	1017.4	932.467	903.3	45.17
22-06-2012	1230	1230	1230	1230	367500	1261.2	1022.1	935.4	905.5	45.17
25-06-2012	1240	1240	1230	1230	54000	1266.8	1026.8	938.267	907.75	45.17
27-06-2012	1290	1300	1240	1240	20000	1272.6	1031.8	941.2	910	47.09
28-06-2012	1250	1250	1250	1250	5000	1278.8	1036.8	944.2	912.2	49.01
02-07-2012	1260	1270	1260	1270	6000	1285.2	1042	947.333	914.5	52.71
03-07-2012	1250	1260	1250	1260	100500	1290.8	1046.9	950.4	916.75	50.73
04-07-2012	1260	1280	1250	1260	36500	1291.6	1051.8	953.467	919	50.73
05-07-2012	1250	1260	1250	1260	24500	1291.4	1056.6	956.6	921.25	50.73
06-07-2012	1260	1260	1250	1260	8000	1291.2	1061.9	959.8	923.55	50.73
09-07-2012	1250	1250	1250	1250	7500	1290.6	1067.1	962.867	925.8	48.29
10-07-2012	1260	1340	1260	1290	134500	1286.2	1072.6	966.333	928.15	57.17
11-07-2012	1300	1300	1290	1290	51000	1282.4	1077.8	969.8	930.45	57.17
12-07-2012	1310	1320	1300	1320	27500	1282	1083.2	973.533	932.9	62.74
13-07-2012	1320	1340	1300	1300	110500	1282.6	1088.2	977.667	935.3	57.38
16-07-2012	1310	1310	1300	1300	45500	1285.6	1093.7	981.4	937.7	57.38
17-07-2012	1310	1310	1300	1310	47000	1287.8	1099.3	985	940.15	59.39
18-07-2012	1350	1400	1350	1380	206000	1291.4	1105.6	989	943	70.04
19-07-2012	1400	1410	1400	1400	144000	1294.8	1111.7	993.467	945.95	72.28
20-07-2012	1410	1450	1410	1440	65500	1299.8	1118.6	998.267	949.1	76.12
23-07-2012	1400	1450	1400	1450	61000	1302.8	1125.6	1002.8	952.25	76.98
24-07-2012	1450	1450	1450	1450	27500	1304.6	1132.2	1007.6	955.4	76.98
25-07-2012	1440	1450	1440	1450	60000	1306	1138.7	1012.133	958.55	76.98
26-07-2012	1460	1470	1460	1470	22000	1307.6	1145.5	1017.067	961.8	78.88
27-07-2012	1470	1520	1470	1500	96500	1309.6	1152.7	1022.067	965.05	81.36
30-07-2012	1540	1580	1540	1560	77000	1313.4	1160.9	1027.467	968.6	85.13
31-07-2012	1560	1570	1530	1550	137000	1317.6	1168.5	1032.6	972.1	82.15
01-08-2012	1540	1630	1540	1620	951500	1324.2	1177.2	1038.4	976	85.87
02-08-2012	1630	1650	1600	1610	246500	1329.6	1185.8	1044.267	979.9	83.20
03-08-2012	1590	1600	1590	1600	76500	1334.8	1194	1049.733	983.7	80.51
06-08-2012	1600	1620	1600	1620	193000	1340.6	1202.8	1055.533	987.65	81.78
07-08-2012	1620	1620	1610	1610	428500	1346.6	1211.5	1061.467	991.45	79.00
08-08-2012	1610	1610	1610	1610	235000	1352	1220.1	1067.133	995.25	79.00
09-08-2012	1620	1620	1610	1610	238500	1357.4	1228.8	1072.8	999.1	79.00
10-08-2012	1630	1650	1610	1620	687000	1363.2	1237.2	1078.533	1003	79.86
13-08-2012	1620	1620	1610	1620	114000	1368.8	1245.9	1084.333	1006.95	79.86
14-08-2012	1620	1620	1610	1620	128500	1374.6	1254.6	1090.067	1011.05	79.86
15-08-2012	1610	1620	1610	1620	118500	1382	1263.4	1095.867	1015.15	79.86
16-08-2012	1620	1630	1620	1630	143000	1389.6	1272.2	1101.733	1019.45	80.90
23-08-2012	1630	1640	1630	1640	165000	1395.8	1281.1	1107.667	1023.7	81.91
24-08-2012	1630	1630	1630	1630	10000	1401.6	1289.9	1113.6	1027.85	77.50
28-08-2012	1630	1630	1620	1630	476000	1409.4	1298.6	1119.267	1032	77.50
29-08-2012	1630	1650	1630	1630	2094500	1416.8	1307.4	1124.933	1036.05	77.50
30-08-2012	1620	1640	1610	1640	180500	1424.4	1316.2	1130.667	1040.25	78.92
31-08-2012	1620	1620	1620	1620	5000	1431.8	1323.7	1136.467	1044.35	69.48
04-09-2012	1620	1630	1620	1630	2500	1439.4	1331	1142.267	1048.55	71.32
05-09-2012	1620	1620	1610	1620	32500	1446.8	1338.2	1148.067	1052.65	66.96
06-09-2012	1610	1610	1610	1610	6000	1454	1345.3	1153.8	1056.7	62.82
07-09-2012	1630	1650	1630	1650	661000	1462	1352.5	1159.6	1060.9	70.64
10-09-2012	1650	1670	1650	1670	424500	1471.2	1360	1165.6	1065.1	73.63
11-09-2012	1670	1670	1650	1660	228000	1479.8	1367.4	1171.533	1069.3	69.80
12-09-2012	1650	1660	1650	1660	51000	1488.4	1374.8	1177.533	1073.65	69.80
13-09-2012	1650	1660	1650	1660	193500	1497	1381.9	1183.533	1077.95	69.80
14-09-2012	1660	1660	1660	1660	212500	1505.4	1389	1189.667	1082.25	69.80
17-09-2012	1650	1650	1650	1650	262000	1513.4	1396.1	1195.667	1086.5	65.25
18-09-2012	1650	1660	1650	1660	231000	1521.2	1403.2	1201.733	1090.8	67.53
19-09-2012	1670	1680	1660	1670	107000	1529.4	1410.1	1207.733	1095.15	69.67
20-09-2012	1650	1690	1650	1690	791000	1538	1414.8	1213.867	1099.6	73.45
21-09-2012	1690	1690	1680	1680	136000	1546.4	1418.9	1219.867	1104.05	68.83
24-09-2012	1660	1670	1650	1670	340000	1554.6	1422.9	1226.133	1108.5	64.47
25-09-2012	1650	1650	1610	1610	43000	1561.8	1426.2	1232	1112.6	45.73
26-09-2012	1610	1630	1610	1620	171500	1568.4	1427.3	1237.867	1116.85	48.42
27-09-2012	1610	1620	1610	1620	225000	1575	1428.7	1243.533	1121.1	48.42
28-09-2012	1610	1610	1610	1610	34000	1580.8	1431.4	1249.067	1125.35	45.79
01-10-2012	1700	1700	1700	1700	500	1588.8	1435.7	1255.067	1130.45	64.50
02-10-2012	1650	1660	1650	1660	3000	1596	1440.8	1261.133	1135.05	55.36
03-10-2012	1610	1660	1610	1660	3500	1603	1445.4	1267.2	1139.5	55.36
04-10-2012	1640	1660	1640	1660	199000	1608.6	1450	1273.267	1143.9	55.36
05-10-2012	1650	1690	1650	1650	1172000	1613.6	1454.2	1279	1148.5	53.01
08-10-2012	1640	1640	1640	1640	7000	1617.6	1458.7	1284.933	1153.1	50.70
09-10-2012	1650	1690	1650	1690	1421500	1622.4	1462.6	1291.2	1157.7	60.08
10-10-2012	1680	1680	1650	1680	23500	1627	1465.8	1297.133	1162.45	57.71
12-10-2012	1640	1640	1640	1640	34500	1630.8	1468.4	1302.733	1166.8	49.34
15-10-2012	1690	1690	1650	1660	222500	1634.6	1471.1	1308.533	1171.45	53.01
17-10-2012	1630	1700	1630	1700	75500	1638.6	1474.1	1314.667	1176.2	59.35
18-10-2012	1660	1690	1660	1690	332500	1641.2	1477.3	1321	1180.9	57.27
19-10-2012	1660	1680	1660	1680	181000	1643.8	1480.7	1326.933	1185.4	55.19
22-10-2012	1640	1660	1630	1660	26000	1644.6	1484.4	1333	1189.95	51.18
23-10-2012	1700	1700	1660	1670	146500	1645.8	1487.7	1339.133	1194.65	53.02
24-10-2012	1660	1660	1660	1660	1440500	1647	1490.9	1345	1199.05	50.95
25-10-2012	1680	1690	1680	1680	199000	1648.2	1494.4	1351.267	1203.7	54.75
29-10-2012	1680	1680	1680	1680	170000	1649.6	1498.1	1357.533	1208.5	54.75
30-10-2012	1680	1690	1640	1690	1258500	1651.2	1501.6	1363.8	1213.15	56.69
31-10-2012	1700	1720	1700	1700	1021500	1653	1505.2	1370.2	1217.85	58.61
01-11-2012	1700	1710	1700	1710	219500	1654.8	1509	1376.4	1222.6	60.49
02-11-2012	1720	1720	1720	1720	18500	1656.8	1512.8	1382.867	1227.45	62.34
05-11-2012	1650	1690	1630	1690	452500	1658.2	1516.4	1389.133	1232.1	54.17
12-11-2012	1660	1660	1660	1660	18500	1659	1520.5	1395.267	1236.65	47.47
14-11-2012	1660	1660	1650	1650	13000	1659.4	1524.5	1401.267	1241.15	45.45
19-11-2012	1660	1670	1660	1660	5500	1659.8	1527.8	1407.333	1245.7	47.84
20-11-2012	1650	1680	1650	1660	112500	1660.4	1531	1413.4	1250.3	47.84
21-11-2012	1660	1660	1650	1650	30000	1660.8	1535.1	1419.333	1254.65	45.53
22-11-2012	1650	1660	1650	1660	12500	1661.4	1539.1	1425.4	1259.05	48.22
23-11-2012	1650	1650	1650	1650	1000	1661.6	1543	1431.333	1263.4	45.78
26-11-2012	1650	1660	1650	1660	205500	1662.4	1547.1	1436.6	1267.95	48.58
27-11-2012	1660	1660	1660	1660	500	1663	1551.2	1441.667	1272.45	48.58
28-11-2012	1650	1710	1650	1710	12500	1664.8	1555.8	1447.067	1277.25	60.43
29-11-2012	1650	1650	1650	1650	24500	1665.6	1559.8	1452.067	1281.75	46.56
30-11-2012	1650	1650	1650	1650	11500	1665.6	1563.8	1456.867	1286.1	46.56
03-12-2012	1680	1680	1680	1680	238500	1665.8	1568.5	1461.933	1290.65	52.84
04-12-2012	1680	1680	1660	1660	2500	1665.8	1572.8	1466.867	1295.1	48.73
06-12-2012	1680	1680	1680	1680	101000	1666.2	1577.3	1471.933	1299.7	52.69
10-12-2012	1660	1680	1660	1680	400500	1666.6	1581.8	1476.8	1304.3	52.69
11-12-2012	1660	1700	1660	1660	442000	1666.6	1586	1481.533	1308.9	48.36
12-12-2012	1680	1720	1680	1690	144000	1667.4	1590.4	1486.533	1313.6	54.42
13-12-2012	1700	1750	1700	1750	139000	1669.2	1595.2	1491.867	1318.6	63.61
14-12-2012	1700	1700	1700	1700	227500	1669.8	1599.6	1496.667	1323.25	53.86
18-12-2012	1700	1700	1700	1700	2500	1670	1604	1499.867	1327.9	53.86
26-12-2012	1700	1700	1700	1700	500	1670.4	1608.4	1502.733	1332.5	53.86
27-12-2012	1740	1740	1740	1740	85000	1671.8	1613.2	1505.867	1337.55	59.99
28-12-2012	1750	1750	1750	1750	5000	1674.6	1618.2	1509	1342.65	61.37
03-01-2013	1780	1840	1760	1840	61500	1679	1623.7	1511.2	1348.15	71.05
04-01-2013	1900	1900	1700	1750	27500	1681.6	1628.3	1513	1353.05	55.95
08-01-2013	1750	1750	1750	1750	61500	1684.4	1632.6	1515.733	1357.9	55.95
09-01-2013	1800	1800	1800	1800	5000	1686.4	1637.6	1519.267	1362.9	61.26
10-01-2013	1750	1750	1750	1750	205000	1688.2	1642.1	1523.267	1367.9	54.22
11-01-2013	1800	1800	1800	1800	2500	1691	1647	1527.267	1373.15	59.26
21-01-2013	1800	1800	1800	1800	3000	1693.8	1651.2	1531.267	1378.4	59.26
29-01-2013	1700	1750	1700	1750	7000	1695.8	1654.7	1534.733	1383.2	52.55
04-02-2013	1790	1850	1750	1750	104000	1698	1657.8	1538.467	1388.2	52.55
05-02-2013	1850	1950	1850	1950	43000	1703.2	1662.8	1542.8	1394.2	68.89
06-02-2013	1950	1950	1860	1950	6500	1708.6	1667.8	1546.733	1400	68.89
07-02-2013	1860	1950	1850	1950	16500	1714.8	1672.8	1550.533	1405.75	68.89
08-02-2013	1950	2000	1900	1970	14500	1721	1677.8	1554.4	1411.65	70.17
12-02-2013	1980	1990	1950	1950	2000	1726	1682.3	1558.067	1417.5	67.19
13-02-2013	1980	2000	1980	2000	1500	1732.2	1686.7	1562.267	1423.8	70.56
14-02-2013	1950	1970	1950	1970	1000	1738	1690.9	1566.467	1429.7	66.17
19-02-2013	2000	2025	2000	2025	29000	1745.3	1694.95	1571.367	1436.075	69.87
20-02-2013	2075	2100	2075	2100	7500	1753.9	1699.85	1576.433	1442.825	74.04
21-02-2013	2125	2225	2125	2225	8500	1765.2	1706.1	1582.333	1450.05	79.21
22-02-2013	2250	2275	2050	2275	3000	1777.1	1712.65	1588.633	1457.725	80.85
26-02-2013	2050	2275	2050	2275	1500	1789	1719.3	1595.067	1465.4	80.85
27-02-2013	2275	2300	2200	2300	4000	1801.2	1726.2	1601.467	1473.15	81.69
01-03-2013	2325	2325	2325	2325	500	1813.7	1733.35	1608.033	1481.075	82.51
04-03-2013	2125	2350	2125	2350	1500	1826.5	1740.65	1614.833	1488.925	83.32
07-03-2013	2375	2400	2375	2400	1000	1840.1	1748.45	1621.9	1497.175	84.83
08-03-2013	2300	2375	2300	2375	15500	1853.8	1756	1628.867	1505.3	80.89
11-03-2013	2350	2400	2300	2400	41500	1868.6	1763.8	1636.533	1513.6	81.80
13-03-2013	2500	2500	2500	2500	1000	1885.6	1772.5	1644.867	1522.35	84.90
14-03-2013	2300	2325	2300	2300	74000	1898.4	1779.1	1651.333	1530.1	62.10
15-03-2013	2400	2400	2300	2375	80000	1912.7	1786.55	1658.233	1538.225	65.81
18-03-2013	2375	2375	2375	2375	5000	1927.2	1794	1665.8	1546.3	65.81
20-03-2013	2450	2450	2375	2400	36000	1942	1801.7	1673.4	1554.55	67.06
21-03-2013	2375	2450	2350	2450	15000	1958	1809.8	1681.333	1563	69.45
22-03-2013	2350	2450	2350	2450	33500	1973.8	1818.1	1689.333	1570.9	69.45
25-03-2013	2475	2500	2450	2500	4000	1990.6	1826.8	1697.667	1578.9	71.83
27-03-2013	2475	2500	2475	2500	101000	2006.4	1835.6	1706	1586.9	71.83
28-03-2013	2500	2500	2500	2500	5500	2023.4	1844.5	1714.333	1594.9	71.83
01-04-2013	2500	2500	2400	2500	9500	2040.4	1853	1722.667	1602.75	71.83
02-04-2013	2450	2450	2400	2400	176000	2054.8	1860.3	1730.6	1610.15	59.39
03-04-2013	2500	2500	2400	2475	71500	2071.1	1868.45	1738.9	1617.925	64.38
04-04-2013	2475	3050	2475	3000	638000	2097.5	1881.85	1750.7	1628.325	81.49
05-04-2013	3025	3100	2850	2975	100000	2123.4	1895	1762.333	1638.45	79.53
08-04-2013	2775	2950	2700	2825	40500	2146.7	1906.65	1772.9	1647.825	68.84
09-04-2013	2600	2800	2600	2700	29500	2166.9	1917.15	1782.567	1656.625	61.42
10-04-2013	2625	2750	2625	2750	14000	2186.9	1928.05	1792.433	1665.625	63.13
11-04-2013	2725	2725	2650	2650	11000	2205.9	1937.85	1801.7	1673.975	57.63
12-04-2013	2700	2700	2625	2650	94000	2224.9	1947.45	1810.967	1681.125	57.63
15-04-2013	2550	2675	2550	2675	5500	2244.4	1957.4	1820.4	1688.15	58.68
16-04-2013	2600	2675	2600	2675	6000	2263.1	1967.45	1829.833	1695.175	58.68
17-04-2013	2675	2800	2625	2700	105500	2282.1	1978.35	1839.5	1702.275	59.82
18-04-2013	2600	2700	2575	2700	4000	2299.3	1989.15	1848.9	1708.225	59.82
19-04-2013	2625	2700	2600	2600	43000	2316.3	1998.95	1857.633	1713.825	52.99
22-04-2013	2600	2700	2600	2700	4000	2335.3	2009.85	1866.833	1720.625	58.14
23-04-2013	2700	2800	2675	2750	39000	2354.3	2020.35	1876.5	1728.025	60.47
24-04-2013	2625	2725	2600	2725	2000	2373.8	2031	1886	1735.9	58.71
25-04-2013	2675	2675	2675	2675	11000	2391.3	2041.15	1895.1	1743.275	55.25
26-04-2013	2675	2750	2675	2750	148500	2410.3	2052.05	1904.233	1751.025	59.14
30-04-2013	2900	2900	2650	2650	32000	2428.3	2062.05	1912.567	1758.125	52.57
01-05-2013	2650	2725	2650	2725	152500	2447.8	2072.9	1921.133	1765.8	56.48
02-05-2013	2700	2700	2700	2700	19000	2462.8	2083	1929.467	1772.8	54.86
03-05-2013	2750	2750	2700	2700	11500	2477.8	2093.2	1937.8	1779.5	54.86
06-05-2013	2750	2750	2750	2750	5500	2493.8	2104.3	1946.467	1786.35	57.67
07-05-2013	2800	2850	2800	2825	16500	2510.9	2115.95	1955.5	1793.525	61.55
08-05-2013	2725	2800	2700	2800	34500	2527.9	2126.95	1964.167	1800.525	59.59
10-05-2013	2750	2900	2750	2800	299000	2543.9	2138.05	1972.433	1807.675	59.59
13-05-2013	2800	2825	2800	2800	337000	2560.5	2149.25	1980.767	1814.975	59.59
14-05-2013	2800	2800	2800	2800	21500	2576	2160.65	1988.633	1822.525	59.59
15-05-2013	2800	2800	2800	2800	56500	2590	2171.95	1996.567	1829.825	59.59
16-05-2013	2800	2800	2800	2800	2500	2601.5	2183.35	2004.567	1837.125	59.59
17-05-2013	2800	2950	2800	2800	124000	2612	2194.55	2012.433	1844.475	59.59
20-05-2013	2800	2900	2800	2800	85000	2622.5	2205.75	2020.367	1851.925	59.59
21-05-2013	2800	2850	2800	2850	61000	2633.5	2217.35	2028.633	1859.475	63.77
22-05-2013	2900	2925	2875	2875	9000	2644.5	2229.1	2037.067	1867.15	65.68
23-05-2013	2850	2850	2800	2825	42000	2654	2240.25	2045.1	1874.625	58.98
24-05-2013	2800	2875	2800	2875	3500	2663.5	2251.8	2053.467	1882.3	63.04
27-05-2013	3100	3100	2800	2875	17500	2673.5	2263.65	2061.833	1890.025	63.04
28-05-2013	2900	3000	2900	3000	207000	2685.5	2277.05	2071.033	1898.775	71.28
29-05-2013	3075	3075	3000	3050	14500	2696.5	2291.05	2080.5	1907.775	73.79
30-05-2013	3025	3200	3025	3150	84500	2713.5	2305.95	2090.567	1916.875	77.95
31-05-2013	3300	3350	3175	3350	71500	2733	2322.85	2102.033	1926.925	83.57
03-06-2013	3350	3425	3225	3425	56500	2754	2340.6	2114	1937.85	85.10
04-06-2013	3425	3800	3300	3450	180500	2775	2358.5	2126.133	1948.8	85.58
05-06-2013	3450	3550	3450	3550	29000	2797	2377.5	2138.867	1960.25	87.35
07-06-2013	3550	3600	3500	3600	74500	2820	2396.9	2152.067	1972	88.13
10-06-2013	3550	3725	3550	3650	38000	2843	2416.8	2165.533	1984	88.87
11-06-2013	3600	3650	3550	3650	102000	2866	2436.2	2179.067	1996	88.87
12-06-2013	3675	3675	3675	3675	1000	2889.5	2456.45	2192.833	2008.125	89.26
13-06-2013	3400	3500	3350	3500	121000	2909.5	2474.95	2205.167	2019.375	70.65
14-06-2013	3500	3525	3350	3350	221500	2928.5	2491.65	2216.367	2030.075	59.24
17-06-2013	3350	3500	3350	3500	42000	2949	2510.05	2228.633	2041.425	65.28
18-06-2013	3500	3500	3450	3450	3000	2958	2527.75	2240.567	2052.525	61.98
21-06-2013	3325	3325	3300	3325	250000	2965	2544.2	2251.667	2063	54.57
24-06-2013	3325	3350	3325	3350	39500	2975.5	2561.1	2262.933	2073.55	55.71
25-06-2013	3350	3375	3350	3375	14500	2989	2577.95	2274.433	2084.175	56.87
26-06-2013	3375	3400	3375	3400	7500	3002	2594.45	2286.033	2094.825	58.06
27-06-2013	3400	3500	3400	3500	5500	3019	2612.45	2298.233	2106.025	62.52
28-06-2013	3500	3500	3500	3500	55000	3036	2630.45	2310.3	2117.225	62.52
01-07-2013	3500	3500	3500	3500	55000	3052.5	2648.45	2322.433	2128.425	62.52
03-07-2013	3375	3475	3350	3350	578000	3066	2664.55	2333.633	2138.875	52.14
08-07-2013	3350	3350	3350	3350	10500	3079	2680.55	2345.233	2149.375	52.14
09-07-2013	3500	3500	3350	3425	79500	3093.5	2696.4	2357.267	2160.05	56.34
11-07-2013	3475	3525	3475	3500	15000	3111.5	2713.9	2369.8	2171.1	60.11
17-07-2013	3500	3500	3500	3500	50000	3127.5	2731.4	2382.4	2182	60.11
18-07-2013	3500	3500	3500	3500	50000	3142.5	2748.4	2394.4	2193	60.11
19-07-2013	3500	3500	3500	3500	31500	3158	2765.9	2406.667	2204	60.11
22-07-2013	3500	3500	3500	3500	1000	3174.5	2782.9	2418.933	2214.95	60.11
23-07-2013	3675	3700	3675	3700	1000	3193.5	2801.9	2432.533	2226.55	70.09
24-07-2013	3700	3700	3700	3700	500	3214.5	2821.4	2446.2	2238.05	70.09
25-07-2013	3500	3650	3500	3650	2000	3233	2840.4	2459.6	2249.1	65.35
29-07-2013	3500	3675	3500	3500	404000	3249	2855.9	2471.667	2259.35	53.63
31-07-2013	3500	3550	3500	3550	30000	3266	2871.9	2484.133	2269.85	56.44
02-08-2013	3500	3500	3500	3500	175000	3281	2887.4	2496.533	2280.1	52.99
15-08-2013	3550	3550	3550	3550	6500	3295.5	2903.2	2509.133	2290.5	55.89
16-08-2013	3500	3500	3500	3500	20000	3309.5	2918.7	2521.133	2300.5	52.40
19-08-2013	3500	3500	3500	3500	12000	3323.5	2933.7	2533.2	2310.2	52.40
20-08-2013	3350	3600	3350	3600	6000	3339.5	2950	2546	2320.45	58.42
21-08-2013	3525	3525	3500	3500	2000	3353.5	2964.75	2558.267	2329.85	51.42
22-08-2013	3500	3500	3350	3400	70000	3365.5	2977.75	2569.8	2338.8	45.54
23-08-2013	3400	3475	3350	3475	30000	3379	2990.25	2581.9	2348.175	50.15
27-08-2013	3300	3350	3300	3300	786500	3389	3000.5	2592.7	2356.575	41.36
28-08-2013	3300	3400	3300	3400	47500	3401	3011.75	2604.167	2365.525	47.07
02-09-2013	3300	3500	3300	3500	5000	3414	3023.75	2616.233	2374.975	52.09
03-09-2013	3300	3300	3300	3300	1000	3422.5	3033.5	2626.9	2383.425	43.25
05-09-2013	3400	3400	3400	3400	37500	3434	3044	2638.167	2392.325	48.00
06-09-2013	3425	3500	3425	3500	6500	3446.5	3055	2650.033	2401.725	52.30
10-09-2013	3500	3500	3500	3500	4000	3459	3066.25	2662.1	2411.125	52.30
12-09-2013	3400	3400	3400	3400	7500	3467	3076.25	2673.7	2420.025	47.73
13-09-2013	3500	3500	3500	3500	2500	3476	3086.25	2686.033	2429.375	52.23
16-09-2013	3425	3425	3425	3425	6000	3481.5	3097.5	2697.8	2438.3	48.83
18-09-2013	3400	3400	3400	3400	2500	3482.5	3107.75	2709.4	2447.15	47.72
19-09-2013	3425	3425	3400	3400	14500	3482	3118	2721.067	2456	47.72
20-09-2013	3500	3500	3500	3500	2000	3483	3129	2733.333	2465.35	52.72
23-09-2013	3400	3400	3400	3400	4500	3480	3138.5	2745	2474.15	47.79
24-09-2013	3400	3400	3400	3400	2000	3476	3148	2756.6	2483.05	47.79
30-09-2013	3400	3400	3400	3400	1500	3471	3157	2768.2	2491.9	47.79
01-10-2013	3400	3400	3400	3400	100000	3466	3166	2779.467	2500.8	47.79
28-10-2013	3200	3550	3200	3550	2000	3463.5	3176.5	2792.133	2510.5	56.08
30-10-2013	3225	3550	3225	3550	4000	3464.5	3187	2804.8	2520	56.08
04-11-2013	3500	3675	3400	3675	5000	3471	3199.75	2818.1	2530.025	61.91
06-11-2013	3600	3750	3600	3675	949000	3474.5	3211.75	2831.533	2540.1	61.91
08-11-2013	3625	3625	3625	3625	63500	3478	3218	2844.5	2549.925	58.32
12-11-2013	3625	3625	3625	3625	780000	3484	3224.5	2857.467	2559.75	58.32
13-11-2013	3625	3625	3625	3625	16500	3489.5	3232.5	2870.567	2569.575	58.32
14-11-2013	3700	3700	3700	3700	3000	3496	3242.5	2883.967	2579.825	62.41
19-11-2013	3650	3650	3650	3650	800000	3501	3251.5	2896.633	2589.775	58.30
20-11-2013	3500	3675	3500	3675	1000	3504.5	3261.75	2909.8	2599.8	59.73
21-11-2013	3850	3925	3850	3925	5000	3513	3274.5	2924.633	2610.975	70.57
22-11-2013	3900	3900	3900	3900	500	3521	3286.75	2939.3	2622.075	68.58
27-11-2013	3850	3850	3850	3850	1000	3531	3298.5	2953.367	2632.975	64.66
29-11-2013	3825	3825	3825	3825	500	3540.5	3309.75	2967.2	2644.05	62.73
03-12-2013	3825	3825	3825	3825	500	3548.5	3321	2980.433	2655.075	62.73
09-12-2013	3850	3875	3800	3825	215500	3555	3333.25	2994.267	2666.1	62.73
12-12-2013	3825	3875	3825	3825	213500	3561.5	3344.5	3008.1	2677.175	62.73
17-12-2013	3900	3900	3900	3900	500	3569.5	3356	3022.1	2688.175	66.74
18-12-2013	3950	3950	3950	3950	80500	3578.5	3368.25	3036.767	2699.625	69.13
19-12-2013	4000	4000	4000	4000	1000	3588.5	3381.5	3051.433	2711.325	71.34
06-01-2014	3200	3600	3200	3600	600	3586.5	3390	3063.433	2721.025	44.09
07-01-2014	3700	3700	3700	3700	700	3586.5	3400.5	3076.433	2731.275	49.31
08-01-2014	3710	3710	3710	3710	500	3587.7	3410.35	3089.5	2741.625	49.81
10-01-2014	3710	3710	3710	3710	900	3591.9	3420.45	3101.233	2751.725	49.81
21-01-2014	3500	3500	3250	3375	3100	3588.4	3427.2	3110.733	2760.2	35.93
22-01-2014	3550	3800	3550	3775	6500	3593.9	3437.45	3122.9	2770.875	52.83
24-01-2014	3720	3750	3720	3750	1700	3597.9	3446.7	3134.767	2781.325	51.91
10-02-2014	3500	3750	3500	3750	600	3602.9	3456.2	3146.767	2791.575	51.91
11-02-2014	3750	3750	3750	3750	88300	3607.9	3465.7	3158.433	2801.875	51.91
14-02-2014	3600	3700	3600	3700	3000	3609.9	3474.7	3169.967	2811.975	49.74
20-02-2014	3500	3700	3500	3700	2500	3613.9	3483.7	3181.133	2822.175	49.74
06-03-2014	3250	3700	3250	3700	2000	3619.9	3492.7	3191.8	2832.325	49.74
17-03-2014	3500	3500	3500	3500	500	3620.4	3499.7	3200.3	2841.525	41.16
02-04-2014	3500	3500	3500	3500	100	3624.4	3506.7	3208.467	2850.625	41.16
03-04-2014	3500	3500	3500	3500	17500	3626.4	3513.7	3216.633	2859.725	41.16
08-04-2014	3500	3500	3500	3500	93000	3626.4	3520.2	3224.633	2868.775	41.16
10-04-2014	3500	3700	3500	3700	6200	3634.4	3528.45	3233.8	2878.775	52.24
15-04-2014	3700	3700	3700	3700	600	3640.4	3537.2	3242.8	2888.725	52.24
16-04-2014	3700	3700	3675	3675	1300	3643.9	3545.2	3251.3	2898.5	50.85
21-04-2014	3675	3675	3675	3675	200	3647.4	3553.2	3259.967	2908.425	50.85
02-05-2014	3600	3600	3600	3600	100	3651.4	3559.2	3267.967	2918.125	46.55
21-05-2014	3590	3590	3590	3590	100	3653.2	3564.6	3275.233	2927.825	45.99
22-05-2014	3050	3580	3050	3580	1100	3656.3	3568.9	3283.767	2937.425	45.40
10-06-2014	3500	3500	3500	3500	4000	3658.3	3570.4	3291.267	2946.625	40.90
11-06-2014	3500	3500	3500	3500	360000	3660.3	3571.15	3298.767	2955.875	40.90
18-06-2014	3500	3500	3500	3500	402000	3660.3	3571.65	3306.1	2965.075	40.90
19-06-2014	3600	3600	3600	3600	500	3664.3	3572.15	3313.767	2974.825	48.82
20-06-2014	3500	3500	3500	3500	17000	3666.3	3571.15	3320.767	2984.025	42.66
23-06-2014	3500	3500	3500	3500	350000	3668.3	3569.65	3327.433	2993.225	42.66
24-06-2014	3600	3600	3600	3600	100	3672.3	3569.15	3334.767	3002.675	49.98
25-06-2014	3700	3700	3700	3700	400	3675.3	3569.4	3342.767	3012.925	56.02
26-06-2014	3750	3750	3750	3750	500	3679.3	3571.9	3351.1	3023.425	58.71
30-06-2014	3500	3500	3400	3475	29800	3675.3	3573.15	3358.267	3032.4	43.11
01-07-2014	3600	3600	3600	3600	500	3673.8	3574.15	3365.767	3042.1	49.66
02-07-2014	3700	3700	3700	3700	500	3675.3	3576.65	3370.433	3052.2	54.20
16-07-2014	3500	3500	3500	3500	1400	3672.8	3578.4	3373.933	3061.3	45.38
17-07-2014	3500	3500	3500	3500	100	3670.3	3579.9	3378.433	3070.5	45.38
21-07-2014	3400	3400	3400	3400	800	3664.3	3580.15	3383.1	3079.05	41.47
22-07-2014	3500	3500	3500	3500	100	3661.3	3581.15	3388.1	3087.8	46.44
08-08-2014	3600	3600	3600	3600	300	3659.8	3582.15	3394.433	3097.3	50.93
19-08-2014	3025	3575	3025	3575	3700	3652.8	3582.9	3400.6	3106.675	49.81
27-08-2014	3050	3050	3050	3050	5000	3635.8	3578.4	3403.1	3113.425	33.23
28-08-2014	3050	3300	3050	3200	201000	3622.8	3576.9	3406.6	3120.725	39.43
29-08-2014	3200	3200	3175	3200	56000	3610.3	3575.4	3409.933	3127.975	39.43
02-09-2014	2975	2975	2975	2975	30000	3593.3	3570.9	3411.767	3133.65	33.94
03-09-2014	3000	3000	3000	3000	2000	3576.8	3565.9	3414.433	3139.9	35.03
04-09-2014	3100	3105	3100	3105	5500	3562.4	3561.95	3417.133	3146.675	39.51
09-09-2014	3120	3120	3120	3120	300	3546.8	3558.15	3419.6	3153.275	40.14
10-09-2014	3100	3100	3100	3100	20200	3529.8	3554.15	3422.1	3160.025	39.55
12-09-2014	3200	3200	3200	3200	100	3513.8	3551.15	3425.6	3167.025	44.02
15-09-2014	3105	3105	3100	3100	10000	3503.8	3545.15	3427.933	3173.525	40.77
16-09-2014	3150	3150	3150	3150	5000	3492.8	3539.65	3431.267	3180.525	43.04
18-09-2014	3150	3150	3150	3150	200	3481.6	3534.65	3434.1	3187.525	43.04
22-09-2014	3100	3100	3100	3100	167400	3469.4	3530.65	3436.767	3193.275	41.21
02-10-2014	2955	3145	2955	3145	8500	3464.8	3526.6	3439.733	3199.25	43.53
03-10-2014	3100	3100	3100	3100	1500	3451.3	3522.6	3442.067	3205	41.76
08-10-2014	2915	3100	2910	3100	13500	3438.3	3518.1	3443.9	3210.65	41.76
16-10-2014	2910	3085	2910	3085	188100	3425	3513.95	3445.8	3216.325	41.11
24-10-2014	2860	3000	2850	3000	32000	3410	3508.95	3447.133	3221.325	37.55
03-11-2014	3100	3100	3000	3000	2000	3396	3502.95	3448.467	3226.475	37.55
10-11-2014	2900	2900	2900	2900	25000	3380	3496.95	3449.133	3230.85	33.58
17-11-2014	2860	2860	2860	2860	1700	3363.2	3491.55	3449.533	3234.65	32.11
18-11-2014	2860	2860	2850	2850	9500	3350.2	3485.3	3449.867	3237.775	31.74
19-11-2014	2860	2860	2860	2860	200	3337.4	3480.9	3450.267	3240.7	32.58
20-11-2014	2860	2860	2860	2860	8500	3324.6	3475.5	3450.667	3243.625	32.58
24-11-2014	2860	2860	2860	2860	2300	3311.8	3469.1	3450.733	3246.425	32.58
27-11-2014	3050	3050	3050	3050	100	3298.8	3466.6	3451.9	3250.05	47.84
01-12-2014	3075	3075	3075	3075	400	3286.3	3463.35	3453.567	3253.675	49.46
02-12-2014	3075	3075	3000	3000	200	3272.8	3458.35	3454.4	3256.675	44.95
05-12-2014	2990	2990	2865	2870	3500	3256.7	3452.05	3454.367	3259.15	38.41
08-12-2014	2860	2860	2860	2860	4000	3241.9	3446.65	3453.433	3261.45	37.95
09-12-2014	2860	2875	2860	2860	32900	3227.3	3440.25	3452.167	3263.25	37.95
11-12-2014	2855	2855	2850	2850	300100	3212.7	3434.5	3450.167	3266	37.43
16-12-2014	2900	2900	2900	2900	1000	3200.7	3429.5	3447.167	3268.625	41.71
19-12-2014	2800	2865	2760	2865	9400	3188	3424.15	3443.433	3271.075	39.67
23-12-2014	2765	2765	2750	2750	6500	3173	3416.65	3438.767	3272.825	33.81
24-12-2014	2755	2755	2750	2750	68800	3156	3410.15	3433.433	3274.325	33.81
30-12-2014	2890	3000	2800	2800	186400	3142	3404.15	3428.1	3276.075	38.40
14-01-2015	2805	2805	2800	2800	2900	3128	3398.15	3422.433	3277.575	38.40
16-01-2015	2755	2755	2755	2755	100	3111.1	3391.7	3416.467	3278.85	35.80
27-01-2015	3000	3000	3000	3000	100	3097.1	3386.2	3411.967	3281.35	54.01
28-01-2015	2755	2995	2755	2995	200	3082	3380.65	3408.6	3283.825	53.67
09-02-2015	3395	3395	3395	3395	89400	3080.4	3377.85	3408.9	3288.8	69.79
10-02-2015	2995	2995	2750	2855	120100	3065.5	3369.65	3404.6	3290.7	46.35
11-02-2015	2935	2935	2935	2935	1000	3050.2	3362.75	3401.167	3290.375	49.08
16-02-2015	2850	2850	2850	2850	300	3037.2	3355	3398	3289.75	46.38
18-02-2015	2800	2800	2800	2800	2500	3023.2	3346.75	3394.333	3289.625	44.82
23-02-2015	2850	2850	2850	2850	1000	3012.2	3338.25	3390.833	3290.375	46.75
27-02-2015	2850	2850	2850	2850	900	2999.2	3330.25	3387.167	3290.875	46.75
11-03-2015	3000	3000	3000	3000	2000	2987.2	3323.5	3383.833	3292.625	52.53
16-03-2015	2825	2825	2800	2800	200000	2971.7	3312.25	3379.167	3293.375	45.44
24-03-2015	2810	2810	2810	2810	1000	2966.9	3301.35	3374.567	3294.05	45.84
25-03-2015	2810	2810	2810	2810	20000	2959.1	3290.95	3370.967	3294.725	45.84
30-03-2015	2810	2810	2800	2810	23500	2951.3	3280.8	3367.367	3295.275	45.84
02-04-2015	2750	2750	2750	2750	100	2946.8	3270.05	3362.867	3295.525	43.49
06-04-2015	2900	2900	2900	2900	5000	2944.8	3260.8	3358.867	3297.025	50.34
13-04-2015	2900	2995	2900	2995	200000	2942.6	3252.5	3355.5	3298.5	54.13
15-04-2015	2995	3000	2995	2995	330000	2940.1	3243.45	3352.133	3299.725	54.13
16-04-2015	3000	3000	3000	3000	58400	2938.1	3233.95	3348.8	3301.1	54.35
17-04-2015	3000	3005	3000	3000	222000	2934.1	3223.95	3345.467	3302.725	54.35
22-04-2015	3000	3000	3000	3000	252000	2932.1	3217.95	3340.8	3303.975	54.35
23-04-2015	3000	3000	3000	3000	50000	2929.1	3210.95	3336.133	3305.725	54.35
24-04-2015	3000	3000	3000	3000	100400	2926.1	3203.85	3331.8	3307.1	54.35
27-04-2015	3100	3245	3100	3245	9100	2929	3199.2	3330.1	3309.825	65.66
29-04-2015	3100	3100	3100	3100	11600	2928.1	3196.45	3327.1	3311.825	56.70
05-05-2015	3100	3100	3100	3100	350000	2928.1	3189.7	3324.433	3313.575	56.70
06-05-2015	3100	3100	3100	3100	28500	2928.1	3183.2	3321.433	3314.95	56.70
07-05-2015	3100	3100	3100	3100	101200	2928.4	3176.7	3318.767	3316.45	56.70
13-05-2015	3150	3200	3150	3200	178000	2932.4	3171.2	3316.767	3318.45	61.57
18-05-2015	3100	3100	3100	3100	139700	2934.4	3165.2	3313.433	3319.95	54.92
19-05-2015	3100	3100	3100	3100	30000	2938.4	3159.2	3310.767	3321.45	54.92
25-05-2015	3100	3100	3100	3100	306800	2943.2	3153.2	3308.767	3322.95	54.92
29-05-2015	3100	3100	3100	3100	131700	2948.2	3149.2	3306.267	3324.45	54.92
04-06-2015	3100	3100	3100	3100	62100	2953	3145.2	3304.933	3325.95	54.92
16-06-2015	2900	2900	2900	2900	45000	2953.8	3139.2	3301.6	3326.45	41.84
23-07-2015	2900	2900	2900	2900	1000	2954.6	3133.2	3297.6	3326.7	41.84
24-07-2015	2900	2900	2900	2900	1000	2951.6	3125.2	3294.933	3326.825	41.84
27-07-2015	2900	2900	2900	2900	1000	2948.1	3117.2	3291.6	3327.2	41.84
29-07-2015	2905	2905	2900	2900	15800	2946.1	3109.45	3287.6	3327.325	41.84
30-07-2015	2900	2900	2900	2900	214700	2946.7	3101.7	3283.6	3327.45	41.84
12-08-2015	2700	2700	2700	2700	74500	2943.5	3092.7	3278.933	3325.95	30.51
13-08-2015	2700	2700	2700	2700	330000	2940.3	3083.8	3273.6	3324.2	30.51
19-08-2015	2650	2650	2650	2650	700000	2936.3	3074.5	3268.433	3321.7	28.29
21-08-2015	2550	2550	2550	2550	100	2929.3	3065	3262.767	3317.7	24.45
24-08-2015	2550	2550	2550	2550	200	2923	3055.5	3257.1	3313.325	24.45
25-08-2015	2450	2450	2450	2450	500	2917	3045	3250.1	3308.325	21.13
26-08-2015	2450	2450	2450	2450	250000	2911	3033.5	3243.767	3302.825	21.13
27-08-2015	2345	2345	2345	2345	250000	2901.9	3021.95	3236.733	3296.55	18.13
31-08-2015	2345	2345	2345	2345	312000	2892.8	3010.4	3229.7	3290.025	18.13
01-09-2015	2350	2350	2350	2350	688000	2884.7	2997.9	3222.7	3283.525	18.77
10-09-2015	2350	2350	2350	2350	400	2871.7	2984.4	3214.7	3276.9	18.77
17-09-2015	2250	2250	2250	2250	3000	2856.8	2969.4	3206.033	3270.65	15.90
18-09-2015	2250	2250	2250	2250	600000	2833.9	2957.15	3196.533	3265.15	15.90
21-09-2015	2250	2250	2250	2250	647000	2821.8	2943.65	3187.033	3258.9	15.90
22-09-2015	2200	2200	2200	2200	3000	2807.1	2928.65	3177.533	3252.65	14.51
23-09-2015	2100	2100	2100	2100	5500	2792.1	2914.65	3167.367	3246.525	12.22
25-09-2015	2100	2100	2100	2100	1470400	2778.1	2900.65	3157.2	3240.275	12.22
06-10-2015	2100	2100	2100	2100	5000	2763.1	2887.65	3146.533	3233.9	12.22
09-10-2015	2100	2100	2100	2100	5000	2748.1	2873.65	3136.2	3227.4	12.22
12-10-2015	2100	2100	1900	1900	200	2726.1	2856.65	3124.367	3219.4	8.58
16-10-2015	2050	2050	2050	2050	300	2711.1	2841.4	3111.867	3212.15	26.33
22-10-2015	2055	2055	2055	2055	100	2696	2831.45	3099.567	3204.925	26.84
25-11-2015	2550	2550	2550	2550	500	2690.8	2824.95	3090.9	3200.925	57.90
26-11-2015	2800	2800	2800	2800	500	2690.6	2820.95	3084.067	3198.175	65.80
27-11-2015	3000	3000	3000	3000	1000	2695.6	2821.2	3078.567	3196.05	70.56
18-02-2016	2700	2700	2700	2700	1500	2691.6	2818.2	3071.067	3192.05	57.61
02-03-2016	2700	2700	2700	2700	2000	2685.7	2814.15	3063.567	3188.05	57.61
11-03-2016	2700	2700	2700	2700	1000	2679.8	2809.95	3055.567	3184.05	57.61
01-04-2016	2700	2700	2700	2700	5500	2673.8	2805.95	3047.233	3180.05	57.61
05-04-2016	2700	2700	2700	2700	5000	2667.8	2800.95	3038.567	3176.05	57.61
07-04-2016	2500	2700	2500	2700	54400	2661.8	2796.95	3032.567	3171.05	57.61
26-04-2016	2700	2700	2700	2700	1900	2655.8	2792.45	3025.9	3166.05	57.61
28-04-2016	2900	2900	2900	2900	1000	2653.8	2789.95	3020.5	3162.3	64.84
03-05-2016	2750	2750	2750	2750	9100	2643.9	2786.45	3014.1	3158.55	56.99
04-05-2016	2750	2750	2750	2750	900	2636.9	2782.5	3009.933	3154.55	56.99
16-05-2016	2750	2750	2750	2750	1000	2629.9	2779	3003.1	3150.8	56.99
17-05-2016	2700	2700	2700	2700	3000	2621.9	2775	2996.1	3146.55	54.26
18-05-2016	2700	2800	2700	2800	11500	2615.9	2772.15	2989.767	3143.05	58.54
24-05-2016	2600	2700	2600	2700	5000	2605.9	2769.15	2982.767	3139.05	53.18
25-05-2016	2600	2600	2600	2600	100	2595.9	2765.15	2975.433	3134.05	48.40
07-06-2016	2700	2730	2700	2730	20000	2588.5	2763.45	2968.967	3130.2	54.16
08-06-2016	2750	2750	2750	2750	10000	2581.5	2762.35	2962.633	3126.95	55.00
19-07-2016	2750	2750	2750	2750	500	2574.5	2761.35	2957.633	3123.325	55.00
20-07-2016	2750	2750	2750	2750	500	2567.5	2760.25	2952.633	3120.575	55.00
22-07-2016	2750	2750	2750	2750	2000	2564.5	2759.15	2947.633	3117.325	55.00
27-07-2016	2800	2800	2800	2800	10000	2562.5	2758.55	2942.967	3113.825	57.59
28-07-2016	2800	2800	2800	2800	4000	2560.5	2756.05	2936.967	3111.325	57.59
02-08-2016	2750	2750	2750	2750	1000	2557.5	2752.8	2930.633	3108.075	53.98
05-08-2016	2750	2750	2750	2750	3000	2554.5	2750.3	2924.467	3104.325	53.98
10-08-2016	2750	2750	2750	2750	6900	2551.5	2749.1	2918.3	3100.575	53.98
16-08-2016	2750	2750	2750	2750	400	2552.5	2748	2912.633	3097.325	53.98
22-08-2016	2750	2750	2750	2750	100	2553.5	2746.9	2907.033	3093.575	53.98
25-08-2016	2700	2700	2700	2700	500	2554.5	2745.4	2901.167	3089.95	49.50
01-09-2016	2700	2700	2700	2700	200	2557.5	2743.4	2895.833	3086.45	49.50
05-09-2016	2800	2800	2800	2800	20000	2562.5	2742.75	2891.167	3083.45	57.66
20-09-2016	2800	2800	2800	2800	7900	2569.5	2743.25	2886.5	3079.95	57.66
27-09-2016	2900	2900	2900	2900	3500	2578.5	2744.75	2881.833	3077.45	64.34
28-09-2016	2900	2900	2900	2900	1000	2589.6	2745.75	2877.833	3074.95	64.34
05-10-2016	2950	3090	2950	3090	400	2604.5	2748.65	2875.1	3073.4	73.55
06-10-2016	3150	3150	3150	3150	100	2620.5	2752.6	2872.1	3072.15	75.68
13-10-2016	3200	3200	3200	3200	100	2637.5	2754.6	2868.767	3070.4	77.32
21-10-2016	3240	3240	3240	3240	100	2657.3	2757.05	2865.367	3068.85	78.57
24-10-2016	3240	3240	3240	3240	200	2677.1	2755.5	2863.8	3066.675	78.57
15-11-2016	2920	2920	2920	2920	800	2690.5	2756.15	2859.267	3062.9	52.03
12-01-2017	2900	2900	2900	2900	1000	2704.5	2755.8	2853.933	3059.275	50.87
26-01-2017	2850	2920	2850	2920	11900	2720.9	2756.5	2850.067	3055.75	52.02
31-01-2017	2940	2940	2940	2940	5000	2737.7	2757.9	2846.333	3052.325	53.20
01-02-2017	2950	2950	2950	2950	5000	2754.7	2758.9	2843.333	3048.575	53.81
08-02-2017	2960	2960	2960	2960	5000	2771.9	2760	2839.733	3045.125	54.45
09-02-2017	2890	2960	2890	2960	5100	2793.1	2759.6	2835.467	3041.55	54.45
10-02-2017	2960	2960	2960	2960	10000	2811.3	2761.2	2831.367	3036.725	54.45
14-02-2017	3000	3000	3000	3000	300	2830.2	2763.1	2831.033	3032.225	57.40
21-03-2017	2250	2250	2250	2250	100	2824.2	2757.5	2824.7	3024.225	24.87
22-03-2017	2800	2810	2800	2810	18000	2824.4	2757.5	2822.1	3019.15	48.39
07-04-2017	2800	2800	2800	2800	1700	2820.4	2758	2820.933	3014.025	48.10
10-04-2017	2900	2900	2900	2900	100	2824.4	2758	2820.267	3009.4	51.24
11-04-2017	2990	3000	2990	3000	13000	2830.4	2758.05	2819.567	3005.275	54.23
13-04-2017	3000	3000	3000	3000	100	2836.4	2758.1	2818.767	3000.775	54.23
28-04-2017	3000	3050	3000	3050	10000	2843.4	2758.6	2818.433	2996.275	55.80
08-05-2017	3000	3000	3000	3000	6000	2849.4	2758.6	2817.1	2991.275	53.81
15-05-2017	2900	2900	2900	2900	9200	2853.4	2757.6	2815.767	2987.775	49.98
03-07-2017	2900	2900	2900	2900	1100	2857.4	2756.6	2814.1	2983.775	49.98
26-09-2017	2900	2900	2900	2900	100000	2857.4	2755.6	2812.433	2979.725	49.98
09-10-2017	3000	3000	3000	3000	500	2862.4	2753.15	2811.767	2976.175	54.06
15-12-2017	2990	2990	2990	2990	100	2867.2	2752.05	2810.733	2974.25	53.59
27-12-2017	2990	2990	2990	2990	4100	2872	2750.95	2810	2970.325	53.59
19-01-2018	2980	2990	2980	2990	5100	2877.8	2749.85	2809.267	2966.525	53.59
19-02-2018	2250	2600	2250	2330	22800	2868.4	2742.15	2804.233	2959.425	31.18
20-02-2018	2360	2360	2340	2360	10900	2861.6	2733.75	2799.967	2952.475	32.56
21-02-2018	2400	2420	2390	2390	103600	2857.4	2726.65	2795.9	2945.925	33.99
22-02-2018	2320	2320	2320	2320	200	2849.2	2718.85	2792.033	2939.025	32.27
23-02-2018	2450	2450	2450	2450	100	2843.2	2712.35	2789.3	2932.775	38.48
27-02-2018	2250	2250	2100	2100	141300	2830.2	2702.35	2784.3	2925.775	30.40
28-02-2018	2100	2250	2100	2250	8500	2820.2	2693.85	2780.233	2919.525	36.55
01-03-2018	2250	2600	2250	2600	10400	2817.2	2690.85	2778.5	2915.025	48.08
02-03-2018	2600	2650	2560	2600	39600	2813.2	2687.85	2776.767	2910.525	48.08
07-03-2018	2340	2550	2300	2550	40400	2808.2	2684.35	2773.433	2904.775	46.67
08-03-2018	2600	2650	2300	2520	1700	2803.6	2680.55	2769.733	2898.875	45.81
09-03-2018	2530	2580	2530	2580	200	2800.2	2677.35	2766.933	2893.4	47.89
12-03-2018	2530	2640	2530	2570	2600	2796.6	2674.05	2764.933	2887.875	47.56
13-03-2018	2520	2520	2520	2520	400	2792	2672.25	2762.667	2882.475	45.87
14-03-2018	2570	2570	2550	2550	400	2788	2670.75	2760.6	2877.275	47.08
15-03-2018	2550	2550	2490	2490	12600	2783.8	2669.15	2758.2	2871.825	44.91
16-03-2018	2530	2580	2530	2580	200	2781.4	2669.45	2756.067	2867.225	48.73
19-03-2018	2110	2280	2000	2110	482000	2767.6	2665.05	2751.033	2860.275	35.06
20-03-2018	2120	2250	2010	2080	586800	2753.2	2661.35	2746.567	2853.175	34.40
21-03-2018	2150	2180	2080	2100	1265700	2737.2	2657.85	2742.233	2845.675	35.28
22-03-2018	2190	2190	2040	2100	13700	2721.2	2655.4	2737.567	2838.675	35.28
23-03-2018	2160	2160	2000	2120	132800	2701.8	2653.15	2733.033	2831.775	36.27
26-03-2018	2210	2210	2130	2130	600	2681.4	2650.95	2728.867	2824.425	36.79
27-03-2018	2200	2200	1990	1995	775700	2657.3	2647.4	2722.167	2815.9	32.88
28-03-2018	2010	2090	2010	2070	7600	2633.9	2645.6	2716	2807.5	36.89
29-03-2018	1910	2070	1910	2000	8200	2609.1	2643.1	2706.7	2800.125	34.80
02-04-2018	2040	2100	2000	2000	929100	2590.7	2640.6	2701	2792.125	34.80
03-04-2018	2040	2050	2000	2000	752200	2572.7	2638.6	2694.767	2783.625	34.80
04-04-2018	2030	2040	1980	2000	160300	2554.3	2637.6	2689.1	2776.125	34.80
05-04-2018	2040	2090	1950	2000	172600	2535.5	2636.6	2683.767	2768.625	34.80
06-04-2018	2070	2090	1960	2090	559500	2518.3	2636.5	2678.7	2762.075	41.02
09-04-2018	2010	2070	1995	1995	209000	2499	2635.45	2673	2754.55	37.01
10-04-2018	2000	2060	1995	1995	143900	2479.7	2636.4	2666.3	2746.525	37.01
11-04-2018	1995	2100	1995	2000	701100	2460.5	2635.9	2660.967	2738.65	37.38
12-04-2018	2000	2000	2000	2000	703600	2440.5	2635.35	2655.567	2733.4	37.38
13-04-2018	2000	2000	2000	2000	700400	2435.5	2629.85	2650.167	2727.4	37.38
16-04-2018	2000	2000	2000	2000	700000	2419.3	2621.85	2644.767	2721.4	37.38
17-04-2018	2000	2000	2000	2000	700100	2403.3	2611.85	2639.767	2716.525	37.38
18-04-2018	2000	2000	1950	1950	16000	2384.3	2604.35	2633.433	2711.275	34.42
19-04-2018	1955	1955	1955	1955	1000	2363.4	2596.9	2626.5	2705.525	34.98
20-04-2018	1990	1990	1950	1950	1200	2342.4	2589.4	2619.533	2699.675	34.66
23-04-2018	1960	1960	1900	1950	500	2320.4	2581.9	2612.533	2693.925	34.66
24-04-2018	1950	1950	1950	1950	200	2299.4	2574.4	2605.533	2687.675	34.66
25-04-2018	1900	1925	1900	1925	200	2279.9	2566.65	2598.367	2681.8	32.81
26-04-2018	1925	1925	1925	1925	100	2260.4	2558.9	2591.2	2675.675	32.81
30-04-2018	1925	1925	1925	1925	200	2240.9	2549.15	2584.033	2669.55	32.81
02-05-2018	1925	1950	1925	1950	700	2219.9	2541.15	2575.4	2663.8	37.01
04-05-2018	2000	2000	2000	2000	100	2200.1	2533.65	2568.067	2658.075	44.48
08-05-2018	1900	1900	1900	1900	600	2178.3	2525.15	2560.067	2652.075	35.43
09-05-2018	1900	1900	1900	1900	100	2156.5	2517.15	2552.067	2646.075	35.43
11-05-2018	1900	1900	1900	1900	500	2147.9	2508.15	2544.067	2640.15	35.43
14-05-2018	1900	1900	1900	1900	300	2138.7	2500.15	2535.4	2634.65	35.43
15-05-2018	1950	1950	1900	1900	1700	2128.9	2493.15	2527.4	2629.15	35.43
17-05-2018	1900	1900	1900	1900	6200	2120.5	2484.85	2519.4	2624.15	35.43
18-05-2018	1925	1925	1925	1925	100	2110	2476.6	2511.567	2619.475	40.18
21-05-2018	1900	1900	1900	1900	1000	2106	2468.1	2503.567	2614.725	37.23
23-05-2018	1900	1905	1900	1900	15600	2099	2459.6	2495.567	2609.925	37.23
24-05-2018	1900	1900	1900	1900	600	2085	2451.1	2488.9	2605.125	37.23
31-05-2018	1900	1900	1900	1900	400	2071	2442.1	2482.233	2600.325	37.23
07-06-2018	1920	1920	1920	1920	100	2058.4	2433.3	2475.7	2594.675	41.82
26-06-2018	1800	1900	1800	1900	10100	2046	2424.8	2469.033	2588.8	38.77
27-06-2018	1900	1900	1810	1810	6100	2030.6	2415.4	2461.767	2582.85	28.63
28-06-2018	1800	1850	1800	1850	5400	2016.2	2406.4	2454.767	2577.75	36.57
29-06-2018	1900	1900	1900	1900	200	2003.8	2397.9	2449.433	2572.95	44.83
02-07-2018	1800	1800	1800	1800	66000	1988.8	2388.4	2443.433	2567.65	35.01
06-07-2018	1700	1700	1700	1700	13000	1973	2378.4	2437.1	2561.9	28.33
09-07-2018	1700	1700	1700	1700	400	1955.4	2368.4	2431.433	2555.9	28.33
10-07-2018	1700	1700	1700	1700	500	1947.2	2357.4	2425.767	2550.075	28.33
11-07-2018	1710	1710	1700	1700	599500	1939.6	2346.4	2420.767	2544.825	28.33
12-07-2018	1700	1700	1700	1700	3000	1931.6	2334.4	2415.767	2539.575	28.33
13-07-2018	1705	1705	1700	1700	2309300	1923.6	2322.4	2411.467	2534.075	28.33
16-07-2018	1705	1705	1700	1700	1000000	1915.2	2308.5	2407.167	2528.575	28.33
17-07-2018	1705	1705	1700	1700	300	1906.6	2294	2402.833	2523.3	28.33
20-07-2018	1700	1700	1700	1700	400	1900.7	2279	2398.5	2516.8	28.33
31-07-2018	1710	1765	1710	1765	500	1894.6	2264.25	2395.267	2510.65	42.28
01-08-2018	1800	1800	1770	1770	200	1890	2249.55	2392.067	2502.525	43.20
02-08-2018	1750	1750	1750	1750	22600	1885	2237.85	2388.733	2497	40.43
03-08-2018	1805	1955	1805	1910	1900	1883.2	2227.95	2386.8	2491.875	61.60
06-08-2018	1960	1960	1960	1960	100	1882.4	2218.35	2385.867	2487.425	65.70
07-08-2018	2000	2000	2000	2000	100	1882.4	2208.95	2385.2	2483.425	68.59
08-08-2018	1900	1900	1900	1900	100	1878.6	2198.45	2383.867	2478.675	55.91
09-08-2018	1900	1900	1700	1700	2700	1872.7	2185.85	2381.2	2472.925	39.98
10-08-2018	1700	1700	1700	1700	100	1866.8	2173.25	2379.867	2466.425	39.98
14-08-2018	1600	1600	1600	1600	200100	1858.8	2159.65	2376.867	2460.425	34.31
15-08-2018	1600	1600	1600	1600	300000	1850.8	2145.65	2373.833	2454.375	34.31
16-08-2018	1610	1610	1600	1600	500000	1842.8	2139.15	2367.5	2448.325	34.31
20-08-2018	1600	1605	1600	1600	400000	1834.8	2127.05	2359.5	2442.275	34.31
21-08-2018	1750	1750	1750	1750	200	1829.8	2116.55	2351.167	2437.275	48.92
23-08-2018	1750	1750	1710	1710	1300	1825	2104.65	2344.567	2431.325	45.99
24-08-2018	1755	1755	1755	1755	400	1821	2092.2	2338.267	2425.125	49.65
27-08-2018	1750	1750	1645	1695	900	1815.9	2079.15	2331.567	2418.625	45.24
03-09-2018	1665	1915	1650	1915	100900	1815.2	2067.8	2326.333	2413.2	59.45
04-09-2018	1915	1915	1900	1900	3500	1814.2	2056.8	2321	2407.7	58.34
05-09-2018	1800	2250	1750	2060	17500	1816.9	2048.4	2316.733	2403	65.70
06-09-2018	2060	2060	1750	1800	53600	1814.4	2037.4	2310.733	2397	50.18
07-09-2018	1750	1895	1750	1820	5400	1812.3	2026.6	2303.533	2391.1	51.14
10-09-2018	1815	1990	1815	1970	3000	1812.7	2016.3	2298.333	2384.725	57.70
12-09-2018	2000	2000	1975	1975	1200	1812.2	2006.15	2293.167	2379.1	57.90
13-09-2018	1900	1950	1900	1945	800	1813.1	1995.7	2287.8	2373.325	56.16
14-09-2018	1965	1965	1940	1940	600	1813.9	1985.2	2282.733	2367.525	55.86
17-09-2018	1880	1965	1880	1950	1900	1814.9	1981.4	2277.067	2361.775	56.36
19-09-2018	1800	1925	1800	1925	600	1815.4	1977.05	2271.9	2355.4	54.68
20-09-2018	1925	1950	1925	1950	300	1816.4	1972.65	2267.567	2349.65	56.09
21-09-2018	1800	1935	1800	1930	1000	1817	1968.75	2262.233	2343.8	54.63
24-09-2018	1630	1920	1630	1805	4300	1814.6	1962.3	2255.933	2337.325	46.46
25-09-2018	1850	1935	1660	1895	8600	1814.5	1960.25	2250.233	2331.3	52.02
26-09-2018	1945	1945	1805	1860	4300	1813.7	1956.35	2244.3	2325.1	49.85
27-09-2018	1910	1950	1810	1885	7000	1813.4	1949.2	2238.533	2320.025	51.41
28-09-2018	1835	1940	1785	1940	8900	1814.2	1942.6	2232.8	2315.225	54.74
01-10-2018	1985	1985	1825	1825	2500	1812.3	1935.35	2226.3	2309.85	47.42
02-10-2018	1875	1910	1705	1870	4400	1811.7	1928.85	2220.433	2304.7	50.23
03-10-2018	1900	1900	1885	1890	1400	1813.3	1921.95	2214.7	2299.65	51.46
04-10-2018	1885	1940	1775	1900	1300	1814.3	1915.25	2209.033	2294.65	52.11
05-10-2018	1950	1950	1950	1950	100	1815.3	1909.55	2203.7	2290.9	55.29
08-10-2018	1750	1895	1750	1880	1900	1816.9	1902.85	2197.9	2286.8	50.25
09-10-2018	1900	1930	1810	1890	2100	1820.7	1896.85	2192.5	2283	50.94
10-10-2018	1900	1940	1900	1940	200	1825.5	1890.45	2187.433	2279.95	54.34
12-10-2018	1850	1925	1790	1800	243400	1827.5	1887.35	2180.767	2276.2	44.95
15-10-2018	1780	1780	1780	1780	2600	1829.1	1884.35	2173.967	2272.85	43.78
16-10-2018	1780	1800	1780	1800	501200	1831.1	1881.35	2166.633	2269.6	45.31
17-10-2018	1800	1800	1780	1800	500000	1833.1	1878.35	2159.3	2266.875	45.31
22-10-2018	1750	1800	1750	1800	8200	1835.1	1875.15	2150.7	2264.15	45.31
23-10-2018	1825	1875	1800	1810	63900	1837.3	1871.95	2141.767	2261.45	46.22
24-10-2018	1800	1800	1800	1800	200100	1839.3	1870	2132.433	2258.7	45.41
26-10-2018	1820	1820	1820	1820	300	1840.4	1867.5	2122.967	2256.55	47.40
29-10-2018	1810	1810	1810	1810	300	1841.2	1865.6	2113.433	2254.35	46.49
30-10-2018	1820	1820	1820	1820	200	1842.6	1863.8	2106.1	2252.2	47.58
31-10-2018	1820	1825	1820	1825	2900	1840.9	1862.05	2098.933	2250.325	48.15
01-11-2018	1790	1820	1790	1820	6600	1838.1	1860.25	2091.6	2248.925	47.59
02-11-2018	1825	1895	1825	1890	11600	1835.9	1859.15	2084.6	2247.875	55.37
05-11-2018	1850	1850	1850	1850	1100	1834.9	1856.75	2077.267	2246.625	50.73
06-11-2018	1855	1855	1790	1800	3600	1836.9	1854.8	2069.533	2245.125	45.60
07-11-2018	1800	1800	1800	1800	2200	1838.9	1852.85	2061.8	2244.625	45.60
08-11-2018	1890	2240	1870	2240	540300	1851.7	1855.25	2057	2245.575	73.24
09-11-2018	2190	2190	2190	2190	400	1863.5	1857.15	2051.6	2246.25	68.95
16-11-2018	2220	2220	2220	2220	100	1875.9	1859.35	2051.4	2244.6	70.09
19-11-2018	2190	2190	2190	2190	100	1887.7	1861.25	2047.267	2241.55	67.44
23-11-2018	2190	2220	2190	2220	1000	1897.1	1863.45	2043.4	2237.65	68.71
29-11-2018	2190	2190	2050	2180	2400	1906.5	1865.75	2038.6	2235.05	65.06
30-11-2018	2050	2200	1980	1980	4900	1911	1866	2031.8	2231.45	50.59
03-12-2018	1980	2170	1805	2170	3100	1920.5	1868.2	2026.267	2228.8	59.75
04-12-2018	2140	2140	2140	2140	1400	1925	1870.1	2020.2	2226	57.92
05-12-2018	2140	2160	2140	2160	1100	1930.2	1872.2	2014.6	2223.3	58.83
06-12-2018	2120	2120	2120	2120	1000	1931.4	1874.15	2009.4	2220.4	56.22
07-12-2018	2110	2150	2110	2150	2000	1938.4	1876.4	2004.4	2217.65	57.73
10-12-2018	2190	2240	2050	2190	2900	1945.8	1879.05	1999.667	2214.1	59.73
11-12-2018	2240	2240	2050	2220	9100	1950.8	1881.75	1994.467	2211.45	61.21
12-12-2018	2210	2240	2130	2200	3000	1955.3	1883.75	1989.2	2208.7	59.63
13-12-2018	2240	2240	2080	2180	4900	1960	1886.55	1983.8	2205.85	58.03
14-12-2018	2200	2240	2030	2190	8600	1965	1889.45	1978.467	2203.3	58.63
17-12-2018	2230	2230	1965	2050	7800	1967	1890.95	1976.6	2199.55	48.24
18-12-2018	2100	2240	2010	2210	10800	1972.7	1894.05	1975.6	2197.1	57.51
19-12-2018	2120	2200	1950	2080	6600	1975.3	1895.85	1973.533	2194.5	49.72
20-12-2018	2150	2190	2010	2110	2600	1978.9	1897.95	1972.133	2191.4	51.36
21-12-2018	2180	2200	1990	2150	3600	1985.8	1900.2	1970.133	2188.4	53.53
27-12-2018	2140	2140	2120	2120	1000	1990.3	1902.4	1970.267	2185.25	51.67
28-12-2018	2130	2130	2020	2100	4700	1995.1	1904.4	1969.267	2182	50.41
02-01-2019	2100	2200	2100	2100	104500	1999.4	1906.4	1965.933	2178.75	50.41
03-01-2019	2100	2100	2100	2100	1400	2002.6	1908.4	1962.6	2175.25	50.41
04-01-2019	2100	2100	2090	2100	198800	2008.1	1910.2	1959.6	2171.75	50.41
07-01-2019	2000	2000	1995	1995	7300	2010.6	1911.15	1956.1	2167.975	43.00
08-01-2019	2000	2000	2000	2000	10000	2012.8	1913.05	1952.233	2164.225	43.43
10-01-2019	2000	2000	1900	1900	5100	2012.8	1913.55	1947.767	2159.975	37.40
11-01-2019	1930	1930	1900	1900	11700	2011.8	1913.55	1943.633	2155.725	37.40
14-01-2019	1900	1900	1900	1900	11600	2012.2	1914.55	1939.3	2151.475	37.40
15-01-2019	1900	1900	1900	1900	4500	2012.4	1916.55	1935.367	2147.475	37.40
16-01-2019	1900	1900	1900	1900	6000	2011.6	1918.55	1930.833	2143.475	37.40
17-01-2019	1900	1900	1865	1870	22500	2013	1920.25	1929.233	2138.825	35.28
18-01-2019	1870	1870	1865	1865	22700	2014.7	1921.9	1927.8	2134.15	34.92
21-01-2019	1875	1875	1865	1865	2300	2016	1923.55	1926.233	2128.975	34.92
22-01-2019	1865	1870	1865	1870	3200	2017.4	1925.25	1924.7	2123.825	35.67
23-01-2019	1870	1950	1865	1950	26100	2020.4	1927.75	1923.567	2118.125	46.37
24-01-2019	1900	1950	1860	1870	34800	2021.6	1929.45	1921.833	2111.725	39.33
25-01-2019	1900	1945	1860	1870	9400	2023	1931.15	1921	2105.075	39.33
28-01-2019	1870	1870	1870	1870	5700	2024	1932.2	1919.667	2098.225	39.33
29-01-2019	1870	2080	1800	1825	32200	2024.3	1932.75	1918.5	2091.15	35.54
30-01-2019	1850	1850	1850	1850	800	2024.9	1933.75	1917.5	2085.8	39.05
01-02-2019	1920	1920	1920	1920	100	2026.8	1933.85	1916.967	2080.9	47.66
04-02-2019	1920	1920	1900	1920	79900	2028.8	1933.45	1916.433	2075.9	47.66
06-02-2019	1920	1965	1920	1965	800	2030.3	1933.1	1916.2	2071.025	52.65
07-02-2019	1965	1965	1965	1965	100	2032.6	1933.75	1915.367	2066.1	52.65
08-02-2019	2000	2000	2000	2000	6700	2036.6	1936.75	1915.4	2061.3	56.40
11-02-2019	2000	2000	2000	2000	1700	2040.6	1939.75	1915.433	2056.5	56.40
12-02-2019	2000	2000	2000	2000	1200	2035.8	1943.75	1915.433	2051.7	56.40
13-02-2019	2000	2000	1995	2000	51800	2032	1947.75	1915.433	2046.7	56.40
14-02-2019	2000	2000	2000	2000	1800	2027.6	1951.75	1915.433	2045.45	56.40
15-02-2019	2000	2000	2000	2000	9500	2023.8	1955.75	1915.433	2041.4	56.40
18-02-2019	2000	2000	2000	2000	8100	2019.4	1958.25	1915.433	2037.4	56.40
19-02-2019	2050	2050	2050	2050	100	2016.8	1961.65	1916.1	2033.15	63.36
20-02-2019	2050	2050	2040	2040	3800	2018	1964.5	1916.667	2028.35	61.25
22-02-2019	2040	2100	2040	2100	10200	2016.6	1968.55	1917.667	2023.85	68.10
25-02-2019	2050	2200	2050	2200	43200	2017.8	1971.4	1919.333	2019.6	75.79
27-02-2019	2200	2200	2200	2200	7000	2018.6	1974.4	1921	2015.6	75.79
28-02-2019	2200	2200	2200	2200	54000	2020.2	1975.8	1922.833	2012.1	75.79
04-03-2019	2200	2200	2200	2200	2500	2021.2	1979.8	1924.667	2008.6	75.79
06-03-2019	2200	2200	2200	2200	2000	2021.4	1983.6	1926.5	2005.1	75.79
11-03-2019	2200	2200	2170	2170	500	2020.4	1985.6	1927.967	2000.95	68.60
12-03-2019	2100	2170	2100	2170	1600	2019.8	1987.55	1929.1	1996.85	68.60
26-03-2019	2200	2200	2200	2200	3300	2020.2	1990.1	1931.1	1992.9	71.71
28-03-2019	2200	2200	2200	2200	100	2020.4	1992.7	1933.1	1988.95	71.71
01-04-2019	2200	2200	2200	2200	500	2023.4	1995.2	1935.1	1988.3	71.71
02-04-2019	2250	2250	2250	2250	97500	2024.2	1998.45	1937.433	1987.75	76.55
05-04-2019	2250	2250	2250	2250	30300	2027.6	2001.45	1939.767	1987.05	76.55
08-04-2019	2240	2250	2240	2250	3200	2030.4	2004.65	1942.1	1986.7	76.55
09-04-2019	2250	2250	2250	2250	1000	2032.4	2009.1	1944.267	1985.7	76.55
12-04-2019	2350	2350	2350	2350	100	2037	2013.65	1947.267	1986.95	83.93
18-04-2019	2390	2390	2340	2390	6400	2042.8	2018.95	1950.533	1987.65	85.85
22-04-2019	2390	2390	2390	2390	500	2048.6	2024	1953.8	1986.6	85.85
29-04-2019	2290	2290	2290	2290	500	2052.4	2027.5	1956.4	1985.05	63.77
02-05-2019	2390	2400	2300	2300	236000	2056.4	2032.25	1958.933	1983.8	64.74
03-05-2019	2300	2300	2210	2300	100900	2062.5	2036.55	1961.6	1982.7	64.74
06-05-2019	2300	2300	2300	2300	30000	2068.5	2040.65	1964.867	1981.3	64.74
07-05-2019	2300	2390	2300	2390	3300	2078.3	2045.55	1968.467	1980.4	72.94
10-05-2019	2390	2390	2390	2390	1000	2088.1	2049.95	1971.733	1979.75	72.94
13-05-2019	2400	2400	2400	2400	62300	2098.1	2055.15	1975.733	1979	73.73
15-05-2019	2400	2400	2400	2400	49000	2108.1	2060.25	1980.4	1978.55	73.73
16-05-2019	2400	2400	2400	2400	230000	2118.1	2064.85	1985.067	1977.65	73.73
17-05-2019	2480	2480	2400	2400	60500	2128.7	2070.85	1989.733	1979.1	73.73
20-05-2019	2400	2400	2400	2400	40800	2139.4	2077.05	1994.4	1980.7	73.73
21-05-2019	2400	2400	2400	2400	225000	2150.1	2083.05	1999.067	1982.2	73.73
23-05-2019	2400	2400	2400	2400	100	2160.7	2089.05	2003.733	1983.7	73.73
27-05-2019	2480	2480	2460	2460	16800	2170.9	2095.65	2008.8	1985.4	79.69
28-05-2019	2360	2420	2300	2420	9500	2181.9	2101.75	2013.6	1986.85	68.53
29-05-2019	2420	2420	2420	2420	200	2192.9	2107.95	2018.4	1988.975	68.53
31-05-2019	2420	2420	2420	2420	900	2203.9	2113.95	2022.767	1990.725	68.53
11-06-2019	2420	2470	2420	2470	1400	2216.8	2120.55	2027.433	1993.075	74.18
12-06-2019	2480	2480	2480	2480	69500	2229.4	2127.15	2032.3	1995.475	75.14
19-06-2019	2480	2480	2480	2480	30200	2240.6	2133.7	2036.1	1997.875	75.14
20-06-2019	2480	2480	2480	2480	2900	2251.8	2140.3	2039.567	2000.275	75.14
21-06-2019	2480	2480	2480	2480	0	2262.1	2146.2	2042.767	2002.675	75.14
24-06-2019	2400	2470	2400	2470	3100	2272.2	2152.4	2046.567	2004.575	71.56
25-06-2019	2470	2470	2470	2470	0	2281.6	2159.1	2051.7	2006.95	71.56
26-06-2019	2470	2470	2470	2470	0	2291	2165.8	2056.833	2009.325	71.56
27-06-2019	2400	2400	2400	2400	300	2299	2167.4	2062.167	2011.325	50.51
28-06-2019	2400	2400	2400	2400	800	2307	2169.5	2067.5	2013.325	50.51
01-07-2019	2350	2350	2350	2350	1500	2314	2170.8	2072.5	2015.075	40.62
02-07-2019	2400	2400	2400	2400	1000	2322	2172.9	2077.833	2017.075	50.96
03-07-2019	2450	2450	2450	2450	100	2331	2175.2	2082.5	2019.325	58.71
04-07-2019	2480	2480	2480	2480	1500	2339.6	2178.2	2087.633	2021.975	62.53
05-07-2019	2480	2480	2480	2480	200	2348.4	2183.2	2092.467	2024.6	62.53
08-07-2019	2480	2480	2480	2480	0	2356	2186.3	2097.7	2027.25	62.53
09-07-2019	2480	2480	2480	2480	0	2361.6	2189.7	2101.467	2029.9	62.53
10-07-2019	2400	2400	2370	2370	10600	2365	2191.8	2104.6	2032	42.93
11-07-2019	2350	2350	2350	2350	5000	2368	2194.1	2106.533	2034.125	40.44
12-07-2019	2350	2350	2350	2350	0	2371	2196.1	2110.2	2036.25	40.44
15-07-2019	2350	2350	2350	2350	200	2374	2197.7	2113.733	2038.375	40.44
16-07-2019	2350	2350	2350	2350	1000	2377.6	2199	2116.267	2040.375	40.44
17-07-2019	2350	2350	2350	2350	0	2381.2	2200.5	2118.767	2042.125	40.44
18-07-2019	2410	2410	2400	2400	2000	2385.2	2202.7	2121.8	2044.625	50.76
19-07-2019	2400	2400	2400	2400	0	2389.2	2204.8	2124.867	2047.125	50.76
22-07-2019	2400	2400	2400	2400	0	2393.2	2208.3	2127.867	2049.625	50.76
23-07-2019	2400	2400	2400	2400	0	2396.2	2210.2	2131.033	2052.125	50.76
24-07-2019	2410	2410	2410	2410	100	2399.4	2213.5	2134.1	2054.675	52.95
25-07-2019	2450	2450	2400	2400	5200	2402.4	2216.4	2137.233	2057.175	50.53
26-07-2019	2400	2400	2400	2400	10000	2405.4	2218.9	2141.2	2059.55	50.53
29-07-2019	2400	2400	2400	2400	0	2406.4	2221.7	2144.567	2062.05	50.53
30-07-2019	2350	2350	2350	2350	900	2405.6	2224.2	2147.833	2064.3	39.30
31-07-2019	2350	2350	2350	2350	0	2404.8	2226.7	2150.933	2066.55	39.30
01-08-2019	2350	2350	2350	2350	0	2406	2229.2	2153.667	2068.8	39.30
02-08-2019	2350	2350	2350	2350	0	2407	2231.7	2157.167	2070.95	39.30
05-08-2019	2350	2350	2350	2350	0	2408	2235.25	2160.367	2073.2	39.30
06-08-2019	2350	2350	2350	2350	0	2409	2238.75	2163.433	2075.9	39.30
07-08-2019	2350	2350	2350	2350	0	2408.2	2243.25	2166.433	2078.4	39.30
08-08-2019	2350	2350	2350	2350	0	2407.4	2247.75	2169.1	2080.65	39.30
09-08-2019	2350	2350	2350	2350	0	2406.4	2252.25	2172.233	2083.4	39.30
12-08-2019	2350	2350	2350	2350	2100	2405.4	2256.75	2175.3	2086.65	39.30
13-08-2019	2350	2350	2350	2350	4000	2404.4	2261.25	2178.033	2089.9	39.30
14-08-2019	2350	2350	2300	2340	11900	2403.2	2265.95	2181.633	2093.1	35.71
15-08-2019	2340	2340	2340	2340	0	2402	2270.7	2185.367	2096.3	35.71
16-08-2019	2340	2340	2340	2340	300	2400.8	2275.45	2188.967	2099.5	35.71
19-08-2019	2340	2340	2340	2340	0	2399.6	2280.15	2192.567	2102.7	35.71
20-08-2019	2340	2340	2340	2340	0	2397.2	2284.05	2196.167	2105.9	35.71
21-08-2019	2340	2340	2340	2340	0	2395.6	2288.75	2199.7	2109.1	35.71
22-08-2019	2340	2340	2340	2340	0	2394	2293.45	2203.3	2112.3	35.71
23-08-2019	2340	2340	2340	2340	1400	2392.4	2298.15	2206.767	2115.175	35.71
26-08-2019	2340	2340	2340	2340	0	2389.8	2303.3	2210.3	2118.025	35.71
27-08-2019	2340	2340	2340	2340	700	2387	2308.2	2213.767	2120.975	35.71
28-08-2019	2300	2300	2300	2300	60100	2383.4	2312	2216.933	2122.925	20.22
29-08-2019	2300	2300	2300	2300	0	2379.8	2315.8	2220.133	2124.625	20.22
30-08-2019	2300	2300	2300	2300	7600	2376.2	2319.15	2222.867	2126.125	20.22
02-09-2019	2300	2300	2300	2300	700	2372.8	2322.5	2225.867	2128.125	20.22
03-09-2019	2300	2300	2300	2300	0	2369.4	2325.5	2229.2	2131.125	20.22
04-09-2019	2300	2300	2300	2300	11000	2366	2328.5	2232.533	2134.125	20.22
05-09-2019	2300	2300	2300	2300	0	2364	2331.5	2232.933	2137.625	20.22
06-09-2019	2300	2300	2300	2300	0	2362	2334.5	2233.667	2141.125	20.22
09-09-2019	2300	2300	2300	2300	0	2361	2337.5	2234.2	2144.625	20.22
10-09-2019	2300	2300	2300	2300	0	2359	2340.5	2234.933	2148.125	20.22
11-09-2019	2200	2200	2200	2200	600	2354	2342.5	2234.8	2150.375	6.18
12-09-2019	2300	2300	2150	2150	1000	2347.4	2343.5	2234.6	2152.575	4.49
13-09-2019	2150	2150	2150	2150	14300	2340.8	2344.6	2235.733	2154.55	4.49
16-09-2019	2250	2250	2250	2250	15400	2336.2	2346.1	2236.267	2157.325	41.46
17-09-2019	2250	2250	2250	2250	0	2331.6	2346.6	2237	2159	41.46
18-09-2019	2250	2250	2250	2250	0	2329.2	2347.1	2237.6	2160.75	41.46
19-09-2019	2250	2250	2250	2250	100	2327.2	2347.6	2238.467	2161.7	41.46
20-09-2019	2150	2150	2150	2150	100	2323.2	2347.1	2238.467	2163.45	27.27
23-09-2019	2150	2150	2150	2150	0	2319.2	2346.6	2238.2	2165.1	27.27
24-09-2019	2150	2150	2150	2150	0	2315.2	2346.4	2237.733	2166	27.27
25-09-2019	2150	2150	2150	2150	0	2311.2	2346.2	2237.4	2166.875	27.27
26-09-2019	2150	2150	2150	2150	0	2306.2	2345.7	2237.2	2167.9	27.27
27-09-2019	2150	2150	2150	2150	0	2301.2	2345.2	2236.933	2168.95	27.27
30-09-2019	2150	2150	2150	2150	1900	2296.2	2344.7	2237.6	2169.95	27.27
01-10-2019	2150	2150	2150	2150	500	2291.2	2343.7	2237.2	2171.075	27.27
02-10-2019	2150	2150	2150	2150	0	2286	2342.7	2237.667	2172.075	27.27
03-10-2019	2150	2150	2150	2150	0	2281	2341.7	2237.933	2173.175	27.27
04-10-2019	2100	2100	2100	2100	5000	2275	2340.2	2237.6	2174.65	20.06
07-10-2019	2100	2100	2100	2100	0	2269	2337.7	2237.467	2175.675	20.06
08-10-2019	2100	2100	2100	2100	0	2264	2334.8	2237.467	2176.875	20.06
09-10-2019	2100	2100	2100	2100	3700	2259	2331.9	2237.467	2177.95	20.06
10-10-2019	2100	2100	2100	2100	0	2254	2330	2237.467	2178.75	20.06
11-10-2019	2100	2100	2100	2100	0	2249	2328	2237.467	2180.125	20.06
14-10-2019	2100	2100	2100	2100	0	2244	2326	2238.167	2181.275	20.06
15-10-2019	2100	2100	2100	2100	0	2239	2324	2238.833	2182.325	20.06
16-10-2019	2100	2100	2100	2100	0	2234	2321.1	2240.167	2183.325	20.06
17-10-2019	2100	2100	2100	2100	0	2229	2318.2	2241.5	2184.075	20.06
18-10-2019	2100	2100	2100	2100	0	2224	2315.2	2242.833	2185.175	20.06
21-10-2019	2100	2100	2100	2100	0	2219	2312.2	2244.167	2186.225	20.06
22-10-2019	2100	2100	2100	2100	1600	2214	2309.2	2245.5	2187.025	20.06
23-10-2019	2100	2100	2100	2100	1900	2209.2	2306.2	2247.033	2188.525	20.06
24-10-2019	2100	2100	2100	2100	0	2204.4	2303.2	2248.6	2190.125	20.06
25-10-2019	2100	2100	2100	2100	0	2199.6	2300.2	2250.167	2191.625	20.06
28-10-2019	2200	2200	2110	2110	200	2195	2297.3	2251.767	2193.175	31.85
29-10-2019	2110	2110	2110	2110	0	2190.4	2293.8	2252.833	2194.725	31.85
30-10-2019	2110	2110	2110	2110	0	2185.8	2290.7	2254.433	2196.225	31.85
31-10-2019	2110	2110	2110	2110	0	2181.2	2287.6	2256.033	2197.775	31.85
01-11-2019	2110	2110	2110	2110	0	2176.6	2284.5	2257.633	2199.225	31.85
04-11-2019	2110	2110	2110	2110	0	2172	2280.9	2259.533	2200.725	31.85
05-11-2019	2110	2110	2110	2110	0	2167.4	2277.2	2261.267	2202.175	31.85
06-11-2019	2110	2110	2110	2110	0	2163.6	2273.5	2262.533	2203.6	31.85
07-11-2019	2110	2110	2110	2110	0	2159.8	2269.8	2263.8	2205.05	31.85
08-11-2019	2110	2110	2110	2110	0	2156	2266.1	2264.767	2206.15	31.85
11-11-2019	2110	2110	2110	2110	0	2152.2	2262.5	2265.733	2207.45	31.85
12-11-2019	2110	2110	2110	2110	0	2148.4	2258.9	2266.467	2209	31.85
13-11-2019	2110	2110	2110	2110	0	2144.6	2255.3	2267.2	2210.55	31.85
14-11-2019	1905	1905	1900	1900	3000	2136.6	2250.3	2266.533	2208.85	3.49
15-11-2019	1905	1905	1900	1900	25500	2128.6	2245.3	2265.867	2207.4	3.49
18-11-2019	1900	1900	1900	1900	200	2120.6	2240.8	2265.2	2205.8	3.49
19-11-2019	1900	1900	1900	1900	0	2112.6	2235.8	2264.533	2204.35	3.49
20-11-2019	1900	1900	1900	1900	0	2106.6	2230.3	2263.867	2202.75	3.49
21-11-2019	1900	1900	1900	1900	0	2101.6	2224.5	2262.867	2201.35	3.49
22-11-2019	1900	1900	1900	1900	0	2096.6	2218.7	2261.933	2200.95	3.49
25-11-2019	1900	1900	1900	1900	0	2089.6	2212.9	2260.6	2199.6	3.49
26-11-2019	1900	1900	1900	1900	0	2082.6	2207.1	2258.6	2198.4	3.49
27-11-2019	1900	1900	1900	1900	100	2075.6	2202.4	2256.6	2197.1	3.49
28-11-2019	1900	2290	1900	2290	15200	2076.4	2201.8	2257.2	2197.95	78.41
29-11-2019	2290	2290	2250	2250	9900	2078.4	2200.8	2257.533	2198.45	72.22
02-12-2019	2250	2250	2250	2250	0	2080.4	2199.8	2257.867	2198.75	72.22
03-12-2019	2250	2250	2250	2250	0	2082.4	2198.8	2258.4	2198.9	72.22
04-12-2019	2200	2240	2000	2000	18100	2079.4	2195.3	2257.267	2197.9	44.68
05-12-2019	2000	2000	2000	2000	600	2076.4	2191.3	2255.933	2197	44.68
06-12-2019	2000	2000	2000	2000	16000	2073.4	2187.3	2254.6	2196.05	44.68
09-12-2019	2000	2000	2000	2000	15700	2070.4	2183.3	2253.267	2195.8	44.68
10-12-2019	2000	2000	2000	2000	0	2067.4	2179.3	2251.6	2194.75	44.68
11-12-2019	2000	2000	2000	2000	0	2064.4	2175.2	2249.933	2194.35	44.68
12-12-2019	2000	2000	2000	2000	9100	2061.4	2171.2	2248.267	2193.8	44.68
13-12-2019	2000	2000	2000	2000	0	2059.4	2167.2	2246.6	2193.05	44.68
16-12-2019	1900	2000	1900	2000	35300	2057.4	2163.2	2244.267	2192.45	44.68
17-12-2019	2000	2000	2000	2000	0	2055.4	2159.7	2241.667	2191.95	44.68
18-12-2019	2000	2000	1950	2000	15600	2053.4	2156.2	2239.067	2191.45	44.68
19-12-2019	2000	2000	2000	2000	0	2051.4	2152.7	2237.133	2190.95	44.68
20-12-2019	2000	2000	2000	2000	2500	2049.4	2149.2	2235.133	2190.45	44.68
23-12-2019	2000	2000	2000	2000	1500	2047.4	2145.7	2233.133	2190.475	44.68
26-12-2019	2050	2050	2050	2050	3100	2046.4	2142.7	2231.467	2190.725	54.48
27-12-2019	2050	2050	2050	2050	0	2045.4	2139.7	2229.2	2191.475	54.48
30-12-2019	2050	2050	2050	2050	0	2044.4	2136.7	2226.933	2192.225	54.48
02-01-2020	2050	2050	2050	2050	0	2043.4	2133.7	2224.6	2192.975	54.48
03-01-2020	2050	2050	2050	2050	0	2042.4	2130.7	2222.267	2193.725	54.48
06-01-2020	2050	2050	2050	2050	0	2041.4	2127.7	2219.933	2194.475	54.48
07-01-2020	2050	2050	2050	2050	0	2040.4	2124.8	2217.6	2195.375	54.48
08-01-2020	2050	2050	2050	2050	0	2039.4	2121.9	2215.267	2196.3	54.48
09-01-2020	2050	2050	2050	2050	0	2038.4	2119	2212.933	2197.225	54.48
10-01-2020	2200	2200	2200	2200	100	2040.2	2117.6	2211.6	2198.875	77.63
13-01-2020	2200	2200	2200	2200	0	2042	2116.2	2209.867	2200.125	77.63
14-01-2020	2200	2200	2200	2200	0	2043.8	2114.8	2208.4	2201.775	77.63
15-01-2020	2200	2200	2200	2200	100	2045.6	2113.4	2206.933	2203.425	77.63
16-01-2020	2200	2200	2200	2200	0	2047.4	2112	2205.467	2205.075	77.63
17-01-2020	2200	2200	2200	2200	0	2049.2	2110.6	2203.667	2206.95	77.63
20-01-2020	1900	1965	1900	1950	6000	2046	2106.7	2200.133	2207.45	33.43
21-01-2020	1950	1950	1950	1950	500	2042.8	2103.2	2196.6	2207.6	33.43
22-01-2020	1950	1950	1950	1950	400	2039.6	2099.7	2193.067	2207.75	33.43
23-01-2020	1900	1900	1850	1850	2900	2034.4	2095.2	2188.867	2207.175	26.02
24-01-2020	1825	1825	1825	1825	5000	2028.7	2090.45	2184.567	2206.475	24.56
27-01-2020	1825	1825	1800	1800	54500	2022.5	2085.45	2180.1	2205.475	23.16
28-01-2020	1775	1800	1775	1800	267000	2016.3	2080.45	2175.633	2204.475	23.16
29-01-2020	1750	1780	1750	1780	200	2013.9	2075.25	2171.5	2203.375	21.99
30-01-2020	1780	1780	1780	1780	0	2011.5	2070.05	2167.367	2202.275	21.99
31-01-2020	1800	1800	1750	1750	100000	2008.5	2064.55	2163.367	2201.025	20.22
03-02-2020	1850	2100	1850	2100	1400	2012.5	2062.55	2161.367	2201.525	60.34
04-02-2020	2100	2100	2100	2100	0	2016.5	2061.55	2159.033	2202.025	60.34
05-02-2020	2100	2100	2100	2100	0	2020.5	2061.05	2156.5	2202.275	60.34
06-02-2020	2100	2100	2100	2100	0	2024.5	2060.55	2153.967	2202.575	60.34
07-02-2020	2100	2100	2100	2100	0	2028.5	2059.05	2151.433	2202.575	60.34
10-02-2020	2100	2100	2100	2100	0	2032.5	2057.55	2148.9	2202.075	60.34
11-02-2020	2100	2100	2100	2100	0	2036.5	2056.05	2147.1	2201.575	60.34
12-02-2020	2100	2100	2100	2100	0	2032.7	2054.55	2145.433	2201.075	60.34
13-02-2020	2100	2100	2100	2100	0	2029.7	2054.05	2143.767	2200.575	60.34
14-02-2020	2100	2100	2100	2100	0	2026.7	2053.55	2142.1	2200.075	60.34
17-02-2020	2100	2100	2100	2100	100	2023.7	2053.05	2140.433	2199.725	60.34
18-02-2020	2100	2100	2100	2100	0	2025.7	2052.55	2138.767	2199.375	60.34
19-02-2020	2100	2100	2100	2100	0	2027.7	2052.05	2136.767	2198.875	60.34
20-02-2020	1800	1850	1800	1850	25300	2024.7	2049.05	2133.1	2197.125	31.08
21-02-2020	1850	1850	1850	1850	1000	2021.7	2046.05	2129.433	2195.375	31.08
24-02-2020	1900	1900	1850	1850	17600	2018.7	2043.05	2125.767	2193.375	31.08
25-02-2020	1900	2190	1900	2000	5800	2018.7	2041.55	2123.033	2192.125	49.45
26-02-2020	2000	2500	2000	2270	5700	2024.1	2042.75	2122.167	2192.225	66.67
27-02-2020	2270	2270	1890	2270	9800	2029.5	2044.45	2121.3	2192.325	66.67
28-02-2020	1950	2250	1950	2250	2100	2034.5	2045.95	2120.3	2191.825	64.78
02-03-2020	1750	2240	1705	2240	2700	2039.3	2047.35	2119.567	2191.075	63.80
03-03-2020	2240	2240	2240	2240	0	2044.1	2048.75	2118.833	2190.325	63.80
04-03-2020	2240	2240	2240	2240	0	2048.9	2050.15	2118.1	2190.075	63.80
05-03-2020	2240	2240	2240	2240	0	2053.7	2051.55	2117.367	2189.775	63.80
06-03-2020	2240	2240	2240	2240	0	2058.5	2052.95	2116.633	2189.475	63.80
09-03-2020	2240	2240	2240	2240	0	2062.3	2054.35	2115.9	2189.175	63.80
10-03-2020	2240	2240	2240	2240	0	2066.1	2055.75	2115.167	2188.425	63.80
11-03-2020	2240	2240	2240	2240	0	2069.9	2057.15	2114.433	2187.675	63.80
12-03-2020	2020	2020	2020	2020	600	2069.3	2056.35	2112.233	2185.775	39.87
13-03-2020	2000	2200	1960	2200	10300	2072.3	2057.35	2111.233	2184.775	54.81
16-03-2020	2050	2150	2050	2150	600	2074.3	2057.85	2109.9	2183.525	51.02
17-03-2020	2100	2150	2100	2150	600	2076.3	2058.35	2108.633	2182.275	51.02
18-03-2020	2150	2150	2150	2150	0	2078.3	2058.85	2107.367	2181.025	51.02
19-03-2020	2000	2000	2000	2000	300	2077.3	2057.85	2105.1	2179.025	40.52
20-03-2020	2000	2060	2000	2060	1200	2074.5	2057.35	2103.233	2177.325	45.36
23-03-2020	1920	1920	1920	1920	200	2068.9	2055.45	2100.433	2174.625	37.65
24-03-2020	1790	2050	1790	2050	5900	2065.9	2054.85	2098.5	2172.775	46.71
26-03-2020	1910	1910	1910	1910	100	2060.1	2052.85	2095.633	2170.225	39.98
27-03-2020	2050	2050	1790	1950	13900	2055.1	2051.25	2093.033	2167.875	42.52
30-03-2020	2050	2270	2040	2270	3300	2056.5	2052.85	2092.567	2166.875	57.92
31-03-2020	2350	2350	2350	2350	100	2064.5	2055.25	2092.633	2166.225	60.75
01-04-2020	2190	2190	2190	2190	1000	2069.3	2056.05	2091.9	2164.775	53.06
02-04-2020	2190	2190	2190	2190	0	2074.1	2056.85	2091.167	2163.325	53.06
03-04-2020	2190	2190	2190	2190	0	2080.9	2057.65	2090.433	2161.875	53.06
06-04-2020	2040	2040	2040	2040	13200	2085.2	2056.95	2088.7	2159.725	46.22
07-04-2020	2040	2100	2000	2000	45000	2089.2	2055.85	2086.7	2157.375	44.56
08-04-2020	2040	2040	2040	2040	2000	2094	2055.15	2084.967	2155.225	46.62
09-04-2020	2040	2040	2040	2040	0	2099.2	2056.55	2083.233	2153.425	46.62
13-04-2020	2040	2040	2040	2040	800	2104.4	2057.95	2081.5	2151.625	46.62
14-04-2020	1950	1950	1925	1925	13200	2107.9	2058.2	2079	2149.5	41.14
15-04-2020	1950	1950	1950	1950	600	2104.9	2058.7	2076.667	2147.25	42.72
16-04-2020	1900	1900	1900	1900	800	2100.9	2058.7	2074.667	2144.5	40.39
17-04-2020	1900	1900	1900	1900	0	2096.9	2058.7	2073	2141.6	40.39
20-04-2020	1850	1850	1850	1850	3000	2091.9	2058.2	2071	2138.45	37.99
21-04-2020	1850	1850	1850	1850	3200	2086.9	2057.7	2068.333	2135.3	37.99
22-04-2020	1850	1850	1850	1850	100	2081.9	2057.2	2065.667	2132.15	37.99
23-04-2020	1850	1850	1850	1850	300	2076.9	2056.7	2063	2129.55	37.99
24-04-2020	1850	1850	1850	1850	0	2071.9	2052.3	2060.333	2127.05	37.99
27-04-2020	1750	1750	1725	1730	51800	2064.5	2047.1	2057.533	2123.95	31.48
28-04-2020	1735	1735	1705	1710	23400	2056.7	2041.7	2054.6	2120.75	30.54
29-04-2020	1710	1710	1710	1710	200	2048.9	2036.3	2051.667	2117.55	30.54
30-04-2020	1765	1800	1765	1800	1600	2042.9	2034.3	2049.333	2114.8	39.90
04-05-2020	1800	1850	1790	1810	41200	2037.1	2032.4	2047.067	2111.85	40.85
05-05-2020	1810	1840	1810	1840	28500	2036.9	2030.8	2045	2109.05	43.73
06-05-2020	1840	1840	1795	1800	12000	2035.9	2028.8	2042.667	2106.05	40.87
08-05-2020	1800	1820	1795	1810	32900	2035.1	2026.9	2040.4	2103.1	41.90
11-05-2020	1820	1880	1820	1875	116000	2032.6	2025.65	2038.567	2100.425	48.18
12-05-2020	1870	2030	1870	1975	308200	2026.7	2025.4	2037.4	2098.3	56.04
13-05-2020	1980	1980	1970	1970	105800	2020.7	2025.1	2036.533	2096.15	55.59
14-05-2020	1970	1985	1960	1980	94400	2015.3	2024.9	2035.733	2094.05	56.35
15-05-2020	1900	1900	1845	1845	7100	2007.4	2023.35	2034.033	2091.525	45.10
18-05-2020	1845	1845	1720	1720	46000	1997	2020.55	2031.5	2088.375	37.61
19-05-2020	1755	1760	1680	1755	12900	1987.3	2018.1	2029.2	2085.4	40.58
20-05-2020	1710	1770	1700	1765	4200	1977.8	2015.75	2026.967	2082.475	41.44
26-05-2020	1760	1770	1720	1770	3500	1968.4	2013.45	2024.767	2079.575	41.89
27-05-2020	1725	1740	1720	1740	33000	1958.4	2010.35	2022.367	2076.525	39.90
28-05-2020	1715	1740	1715	1740	9900	1948.4	2007.25	2019.967	2073.475	39.90
29-05-2020	1740	1740	1725	1725	11200	1938.1	2004	2017.467	2070.35	38.83
02-06-2020	1725	1770	1720	1730	2200	1932.3	2000.8	2015	2067.25	39.42
03-06-2020	1730	1730	1730	1730	2200	1922.9	1997.6	2012.533	2064.15	39.42
04-06-2020	1730	1770	1730	1760	3400	1915.1	1994.7	2010.267	2061.2	43.19
05-06-2020	1800	1835	1760	1760	1600	1907.3	1991.8	2008	2058.3	43.19
08-06-2020	1770	1810	1770	1780	6500	1899.9	1989.1	2005.867	2055.5	45.80
09-06-2020	1780	1785	1775	1775	40000	1895.4	1986.35	2003.7	2052.675	45.24
10-06-2020	1770	1925	1755	1905	156800	1892.3	1983.4	2002.333	2050.5	59.19
11-06-2020	1905	1905	1800	1800	112600	1889.9	1979.4	2000.267	2047.8	48.45
12-06-2020	1800	1800	1785	1785	6500	1884.6	1975.25	1998.1	2045.025	47.14
15-06-2020	1790	1790	1750	1750	1900	1881.4	1970.75	1995.7	2042.075	44.13
16-06-2020	1750	1800	1750	1800	7600	1878.4	1966.75	1993.633	2039.375	49.13
17-06-2020	1810	1900	1810	1850	6900	1870	1963.25	1991.9	2036.925	53.60
18-06-2020	1850	1850	1820	1850	12400	1860	1962.25	1990.167	2034.475	53.60
19-06-2020	1850	1850	1850	1850	0	1853.2	1961.25	1988.433	2032.225	53.60
22-06-2020	1850	1850	1725	1750	23100	1844.4	1959.25	1986.033	2029.475	43.95
23-06-2020	1835	1880	1835	1850	4700	1837.6	1959.25	1984.3	2027.225	53.05
24-06-2020	1850	1850	1850	1850	100	1833.8	1959.5	1982.567	2024.975	53.05
25-06-2020	1800	1850	1800	1840	20200	1830.6	1959.9	1980.767	2022.675	52.07
26-06-2020	1850	1855	1850	1855	7400	1826.9	1960.45	1979.067	2020.45	53.46
29-06-2020	1850	1850	1850	1850	4500	1823.1	1961.15	1978.733	2018.2	52.91
30-06-2020	1850	1895	1850	1850	4600	1819.3	1961.85	1978.4	2015.95	52.91
01-07-2020	1895	1895	1850	1850	600	1817.8	1962.85	1978.067	2013.7	52.91
02-07-2020	1895	1895	1895	1895	600	1816.7	1960.8	1978.033	2011.675	57.80
03-07-2020	1895	1895	1850	1850	300	1815.7	1958.3	1977.7	2009.925	51.99
06-07-2020	1860	1860	1860	1860	1500	1814.9	1955.9	1977.433	2008.475	53.11
07-07-2020	1860	1860	1860	1860	0	1815.1	1953.5	1977.167	2007.025	53.11
08-07-2020	1885	1885	1885	1885	3900	1815.8	1951.35	1977.067	2005.2	56.10
09-07-2020	1890	1890	1890	1890	4000	1816.6	1949.25	1977	2003.4	56.70
10-07-2020	1890	1890	1890	1890	0	1817.4	1947.15	1976.933	2001.6	56.70
13-07-2020	1900	1900	1850	1850	55800	1817.4	1944.65	1974	1999.6	50.37
14-07-2020	1885	1890	1875	1880	512400	1820.4	1942.45	1971.533	1998.25	54.47
15-07-2020	1880	1880	1850	1850	4100	1823.2	1939.95	1968.867	1996.75	50.02
16-07-2020	1885	1885	1820	1825	11800	1825.5	1937.2	1966.033	1995.125	46.60
17-07-2020	1825	1870	1825	1870	2300	1826.9	1934.9	1965.167	1993.725	52.85
20-07-2020	1870	1870	1870	1870	0	1828.1	1932.6	1964.3	1992.325	52.85
21-07-2020	1870	1885	1870	1875	25500	1828.8	1932.85	1963.467	1990.95	53.55
22-07-2020	1875	1885	1875	1875	11100	1830.3	1933.1	1962.633	1989.575	53.55
23-07-2020	1905	1905	1850	1880	110700	1831.7	1933.4	1961.833	1988.225	54.34
24-07-2020	1910	1910	1880	1880	16600	1831.8	1932.2	1961.033	1986.875	54.34
27-07-2020	1880	1880	1860	1880	13300	1829.9	1928.3	1960.233	1985.525	54.34
28-07-2020	1880	1880	1880	1880	3400	1828.1	1924.4	1959.433	1984.425	54.34
29-07-2020	1890	1890	1850	1850	3100	1825.5	1920.4	1958.433	1983.175	47.80
30-07-2020	1850	1855	1800	1805	31200	1824.7	1916.05	1957.133	1981.7	40.02
03-08-2020	1805	1810	1790	1800	23900	1826.3	1911.65	1955.8	1980.2	39.26
04-08-2020	1750	1810	1750	1805	5700	1827.3	1907.3	1954.5	1978.725	40.48
05-08-2020	1805	1805	1800	1805	800	1828.1	1902.95	1953.2	1977.25	40.48
06-08-2020	1810	1875	1810	1875	14300	1830.2	1899.3	1952.367	1976.125	55.16
07-08-2020	1855	1855	1800	1850	72200	1832.4	1895.4	1951.033	1974.875	50.38
10-08-2020	1875	1875	1850	1850	35700	1834.6	1891.5	1949.7	1973.625	50.38
11-08-2020	1810	1870	1810	1850	27900	1837.1	1887.6	1948.367	1972.375	50.38
12-08-2020	1880	1880	1875	1875	4700	1840	1886.15	1947.2	1971.25	55.22
13-08-2020	1875	1880	1875	1875	2200	1842.9	1882.9	1946.033	1970.125	55.22
14-08-2020	1875	1875	1850	1850	11400	1844.7	1879.9	1944.7	1968.875	49.61
18-08-2020	1840	1885	1840	1885	6900	1847.2	1877.25	1943.6	1967.8	56.31
19-08-2020	1885	1900	1860	1860	14400	1848.8	1874.35	1942.333	1966.6	51.08
24-08-2020	1840	1845	1830	1835	8300	1850	1872.7	1940.9	1965.275	46.44
25-08-2020	1880	1900	1880	1900	51500	1849.9	1871.1	1938.9	1964.225	57.30
26-08-2020	1900	1900	1850	1885	8100	1851.6	1870.75	1936.8	1963.1	54.55
27-08-2020	1890	1900	1890	1895	92500	1853.8	1869.2	1934.767	1962.025	56.07
28-08-2020	1890	1890	1870	1885	4100	1856.5	1868.95	1932.667	1960.9	54.13
31-08-2020	1885	1900	1860	1860	13500	1857.7	1868.05	1930.4	1959.65	49.51
01-09-2020	1860	1900	1860	1870	1800	1858.1	1864.05	1928.2	1958.45	51.30
02-09-2020	1880	1880	1880	1880	1000	1858.7	1859.35	1927.733	1957.3	53.09
03-09-2020	1900	1900	1860	1890	13800	1859.5	1856.35	1927.333	1956.2	54.88
04-09-2020	1860	1890	1860	1890	400	1862.3	1853.35	1926.933	1955.1	54.88
07-09-2020	1890	1890	1890	1890	19400	1863.1	1850.35	1927.2	1954	54.88
08-09-2020	1885	1885	1880	1880	8000	1863.7	1848.75	1927.567	1952.85	52.38
09-09-2020	1880	1880	1850	1850	19400	1863.9	1847.25	1927.9	1951.55	45.69
10-09-2020	1850	1850	1820	1850	7800	1863.8	1845.35	1928.233	1950.25	45.69
11-09-2020	1800	1850	1800	1830	353700	1863.4	1843.25	1928.567	1949.9	41.57
14-09-2020	1825	1830	1825	1825	74400	1862.9	1841.1	1928.867	1949.525	40.59
15-09-2020	1825	1850	1825	1825	34900	1862.4	1840.1	1929.367	1949.15	40.59
16-09-2020	1825	1840	1780	1840	8100	1861.3	1839	1927.633	1948.85	45.11
17-09-2020	1825	1850	1825	1835	2400	1861	1838.35	1925.867	1948.525	43.91
18-09-2020	1880	1890	1840	1840	14600	1860.6	1837.75	1924.133	1948.225	45.47
21-09-2020	1840	1840	1820	1820	11500	1859.8	1837.45	1922.267	1947.825	40.60
22-09-2020	1810	1830	1780	1830	55300	1858.7	1837.25	1920.467	1947.475	43.84
23-09-2020	1830	1830	1800	1800	27900	1856.9	1836.75	1918.467	1946.975	37.28
24-09-2020	1800	1835	1770	1835	313700	1855.8	1836.6	1916.7	1946.65	47.21
25-09-2020	1835	1835	1780	1830	9200	1855.4	1836.4	1914.9	1944.35	46.08
28-09-2020	1830	1830	1825	1830	32100	1854.4	1837.4	1913.1	1942.25	46.08
29-09-2020	1870	1870	1830	1835	82500	1854.1	1838.65	1911.333	1940.175	47.53
30-09-2020	1840	1880	1840	1840	129500	1854.4	1839.95	1909.6	1938.125	49.00
01-10-2020	1870	1875	1850	1860	51400	1854.2	1840.55	1908	1937.425	54.51
02-10-2020	1855	1895	1855	1855	15900	1853.9	1841	1906.367	1936.7	52.97
05-10-2020	1855	1900	1850	1855	2800	1853.5	1841.15	1906.4	1935.975	52.97
06-10-2020	1860	1900	1845	1845	20700	1852.9	1841.6	1906.367	1935.2	49.71
07-10-2020	1845	1900	1845	1845	15100	1852.2	1841.95	1906.333	1934.425	49.71
08-10-2020	1850	2110	1850	1865	34900	1851.9	1841.85	1905.433	1933.75	55.99
09-10-2020	1865	1910	1850	1850	13000	1851.3	1840.6	1902.633	1933	50.86
12-10-2020	1850	1900	1845	1890	77300	1851.5	1839.8	1900.1	1932.45	61.09
13-10-2020	1860	1880	1850	1860	27900	1851.7	1838.6	1897.5	1931.75	52.30
14-10-2020	1860	1925	1860	1890	2400	1853.4	1839.05	1895.167	1931.2	58.70
15-10-2020	1890	1915	1850	1915	10000	1855.7	1841	1893	1930.775	63.14
16-10-2020	1915	1930	1850	1850	16300	1856.6	1841.95	1890.4	1930.025	48.53
19-10-2020	1855	1925	1850	1925	1400	1859	1843.55	1888.3	1929.65	60.02
20-10-2020	1915	1915	1855	1855	26100	1858.6	1844.4	1885.733	1928.925	49.02
21-10-2020	1905	1905	1855	1895	27800	1859.5	1845.95	1883.433	1928.15	54.19
22-10-2020	1895	1895	1855	1880	8000	1860.1	1847.35	1881.033	1927.3	52.06
23-10-2020	1880	1885	1880	1880	12800	1860.7	1848.9	1878.633	1926.45	52.06
26-10-2020	1880	1880	1875	1880	5600	1860.8	1850.4	1877.7	1925.6	52.06
27-10-2020	1880	1880	1865	1865	22500	1860.6	1851.75	1875.467	1924.675	49.62
02-11-2020	1865	1895	1850	1870	53800	1861	1852.85	1873.6	1923.775	50.45
03-11-2020	1905	1905	1870	1870	4100	1860.7	1853.95	1871.733	1922.875	50.45
04-11-2020	1860	1905	1860	1870	60300	1860.9	1854.85	1869.867	1921.975	50.45
05-11-2020	1860	1860	1855	1860	10100	1861.4	1855.7	1868.933	1921.025	48.45
06-11-2020	1860	1860	1860	1860	3600	1860.6	1855.25	1867.6	1919.325	48.45
09-11-2020	1860	1890	1855	1890	6200	1860.7	1856.15	1867.4	1917.775	54.70
10-11-2020	1890	1890	1855	1880	12500	1860.4	1857.1	1866.267	1916.175	52.42
11-11-2020	1880	1890	1865	1890	3200	1860.5	1858.5	1866.133	1914.625	54.47
12-11-2020	1870	1870	1870	1870	1200	1860.7	1859.2	1865.6	1912.975	49.85
13-11-2020	1870	1895	1870	1870	7700	1860.7	1859.4	1862.933	1911.325	49.85
16-11-2020	1875	1890	1860	1860	4600	1860.3	1859.5	1859.667	1910.875	47.52
17-11-2020	1860	1900	1860	1865	2500	1859.8	1859.65	1857.5	1910.45	48.81
18-11-2020	1865	1895	1855	1890	20500	1859.8	1861.05	1855.5	1910.15	54.80
19-11-2020	1890	1895	1870	1890	12900	1859.8	1861.45	1853.5	1910.35	54.80
20-11-2020	1860	1890	1860	1890	11000	1860	1861.85	1852.5	1910.675	54.80
23-11-2020	1890	1950	1890	1895	26600	1860.9	1862.4	1851.8	1911.15	56.08
24-11-2020	1900	1995	1900	1905	41000	1862	1862.9	1850.9	1911.675	58.61
25-11-2020	1920	1970	1920	1920	52700	1863.8	1863.6	1850.1	1912.375	62.13
26-11-2020	1920	1975	1920	1970	63700	1866.7	1864.8	1849.633	1913.325	71.00
27-11-2020	1970	1970	1950	1950	112300	1869.2	1865.8	1849.8	1914.325	64.49
30-11-2020	1960	1960	1900	1900	148400	1870.4	1865.85	1849.467	1913.325	51.73
01-12-2020	1905	1910	1905	1910	55400	1871.9	1866.45	1849.533	1912.375	53.71
02-12-2020	1950	1950	1920	1935	9800	1873.8	1867.2	1849.767	1911.55	58.30
03-12-2020	1935	1995	1935	1995	4400	1877.3	1868.55	1850.733	1911.025	66.80
04-12-2020	1995	1995	1995	1995	6300	1880.6	1869.65	1851.7	1910.5	66.80
07-12-2020	2030	2030	1990	2000	203700	1884.6	1870.75	1852.7	1910	67.44
08-12-2020	2000	2010	2000	2000	289900	1887.9	1871.85	1853.7	1909.5	67.44
10-12-2020	2020	2040	2000	2030	465300	1891.9	1873.65	1854.9	1909.15	71.30
11-12-2020	2030	2100	2020	2100	539000	1897.3	1875.85	1857.367	1909.15	77.89
14-12-2020	2100	2190	2100	2130	600800	1903.2	1878.65	1860.167	1909.3	80.01
15-12-2020	2130	2140	2120	2130	165400	1909	1881.7	1862.967	1909.45	80.01
16-12-2020	2130	2140	2100	2120	141500	1914.2	1884.2	1865.1	1909.55	77.15
17-12-2020	2150	2150	2110	2130	31500	1919.7	1886.8	1867.233	1909.7	78.00
18-12-2020	2130	2150	2110	2120	198700	1925	1889.25	1869.1	1911.05	75.01
21-12-2020	2120	2140	2100	2100	172900	1930.1	1891.5	1871.1	1912.3	69.28
22-12-2020	2110	2120	2110	2110	59800	1935.4	1893.8	1873.1	1913.6	70.50
23-12-2020	2110	2150	2110	2110	59700	1940.3	1896.1	1874.667	1914.15	70.50
28-12-2020	2220	2220	2150	2150	8900	1946.3	1898.8	1875.833	1913.55	75.06
29-12-2020	2150	2150	2130	2130	21000	1951.1	1901.3	1876.9	1912.85	69.29
30-12-2020	2130	2130	2100	2110	18700	1956.1	1903.9	1877.767	1912.15	63.99
04-01-2021	2110	2200	2100	2120	50200	1960.7	1907.05	1879.6	1911.55	65.41
05-01-2021	2130	2130	2130	2130	2500	1965	1910.35	1882.333	1911	66.83
06-01-2021	2130	2130	2110	2110	6600	1970.2	1913.4	1884.7	1910.35	61.42
07-01-2021	2180	2180	2110	2110	5000	1973.9	1916.45	1887	1909.7	61.42
08-01-2021	2110	2110	2100	2110	151200	1979	1918.8	1889.267	1909.05	61.42
11-01-2021	2190	2230	2160	2230	314200	1985.7	1922.6	1892.533	1909	75.98
12-01-2021	2250	2400	2240	2350	777600	1995.1	1927.6	1896.6	1909.55	82.92
13-01-2021	2400	2450	2360	2370	883700	2004.9	1932.8	1900.9	1910.2	83.76
14-01-2021	2370	2550	2340	2480	2528000	2016.9	1938.85	1905.9	1912.5	87.43
15-01-2021	2500	2550	2310	2340	1385100	2026.4	1943.5	1909.967	1913.2	66.75
18-01-2021	2370	2520	2370	2460	1575300	2038.2	1949.6	1914.633	1914.75	72.71
19-01-2021	2500	2510	2290	2290	812000	2046.6	1953.65	1918.167	1915.45	57.10
20-01-2021	2400	2500	2400	2430	448500	2057.8	1959.35	1922.5	1916.85	63.96
21-01-2021	2490	2570	2410	2550	2554900	2071.6	1966.5	1927.667	1919.6	68.60
22-01-2021	2550	2560	2410	2490	1081400	2084.2	1972.4	1931.567	1921.75	64.15
25-01-2021	2550	2550	2420	2470	465000	2095.8	1978.25	1936.033	1924.5	62.70
26-01-2021	2520	2520	2300	2310	489000	2104.4	1982.4	1939.533	1925.8	52.43
27-01-2021	2300	2470	2260	2320	357700	2113	1986.75	1943.333	1927.85	52.95
28-01-2021	2320	2320	2160	2160	280200	2118.8	1989.75	1945.733	1928.9	44.57
29-01-2021	2160	2190	2050	2150	379100	2124.4	1992.55	1947.733	1928.3	44.11
01-02-2021	2150	2150	2000	2130	199400	2129.8	1995.05	1949.6	1927.2	43.13
02-02-2021	2130	2150	2050	2100	54200	2134.5	1997.15	1951.267	1926.75	41.64
03-02-2021	2100	2250	2100	2140	10800	2139.5	1999.65	1953.867	1926.5	44.40
04-02-2021	2250	2380	2160	2230	65400	2146.3	2003.05	1956.4	1926.7	50.12
05-02-2021	2300	2300	2160	2220	53700	2152.9	2006.45	1958.867	1927.6	49.51
08-02-2021	2220	2280	2150	2170	128100	2158.4	2009.65	1961.067	1928.45	46.47
09-02-2021	2170	2260	2160	2160	55800	2163.5	2012.75	1963.1	1929.05	45.86
10-02-2021	2190	2190	2150	2160	68900	2168.3	2016.05	1965.167	1929.65	45.86
11-02-2021	2150	2200	2150	2200	104100	2172.9	2019.8	1967.5	1930.45	48.95
15-02-2021	2200	2230	2180	2190	35700	2177.7	2023.45	1969.767	1931.775	48.21
16-02-2021	2200	2220	2190	2190	40200	2183.5	2026.95	1971.733	1932.975	48.21
17-02-2021	2190	2220	2190	2210	47200	2189.5	2030.7	1974.133	1934.525	49.97
18-02-2021	2210	2210	2190	2200	65300	2194.8	2034.3	1976.4	1936.025	49.07
19-02-2021	2200	2200	2160	2160	303500	2198.1	2037.7	1978.4	1937.575	45.55
22-02-2021	2160	2200	2160	2160	424600	2201.4	2041	1980.233	1939.125	45.55
23-02-2021	2160	2170	2150	2150	18400	2204.4	2044.5	1981.967	1940.625	44.62
24-02-2021	2150	2190	2150	2160	37900	2207.6	2047.75	1983.767	1942.175	45.81
25-02-2021	2170	2180	2070	2110	650300	2209.2	2050.55	1985.5	1943.475	41.06
26-02-2021	2130	2140	2130	2140	145300	2210	2053.65	1987.233	1945.525	44.76
01-03-2021	2130	2160	2130	2140	33300	2210.2	2056.7	1989.167	1947.675	44.76
02-03-2021	2140	2150	2130	2140	106000	2210.4	2059.7	1991.267	1949.825	44.76
03-03-2021	2160	2180	2160	2160	40900	2211.2	2062.7	1993.2	1951.625	47.51
04-03-2021	2170	2180	2150	2150	220200	2211.6	2065.65	1995.067	1953.325	46.27
05-03-2021	2150	2150	2100	2120	17800	2211.6	2068.3	1996.7	1954.725	42.68
08-03-2021	2120	2160	2120	2160	14600	2212.8	2071.45	1998.6	1956.525	48.43
09-03-2021	2160	2160	2130	2130	24400	2213.2	2074.3	2000.267	1958.125	44.80
10-03-2021	2110	2130	2110	2120	19600	2213.4	2076.85	2001.867	1959.35	43.62
12-03-2021	2150	2160	2120	2120	37600	2212.8	2079.55	2003.467	1960.075	43.62
15-03-2021	2120	2160	2120	2160	12200	2213.4	2082.25	2005.333	1961.025	49.73
16-03-2021	2160	2160	2140	2150	314300	2214.2	2085.15	2007.333	1961.875	48.32
17-03-2021	2160	2160	2140	2150	93600	2214.8	2087.75	2009.633	1963.4	48.32
18-03-2021	2180	2240	2160	2210	481900	2216.4	2090.7	2012.367	1965.85	56.84
19-03-2021	2210	2210	2140	2160	42900	2217.4	2093.8	2014.733	1967.875	49.52
22-03-2021	2160	2190	2140	2150	248700	2218.2	2096.05	2017.033	1969.8	48.18
23-03-2021	2150	2220	2150	2160	373100	2219.2	2099.1	2018.933	1971.75	49.64
24-03-2021	2160	2190	2120	2160	61000	2217.8	2101.75	2021	1973.85	49.64
25-03-2021	2150	2170	2140	2170	6200	2214.2	2104.65	2023.133	1976	51.24
26-03-2021	2140	2170	2120	2160	27800	2210	2107.45	2025.2	1978.175	49.55
29-03-2021	2160	2170	2130	2160	91500	2203.6	2110.25	2027.1	1980.325	49.55
30-03-2021	2160	2160	2130	2140	18300	2199.6	2113	2028.867	1982.375	46.02
31-03-2021	2150	2180	2150	2150	38300	2193.4	2115.8	2030.867	1984.325	48.01
01-04-2021	2190	2200	2140	2170	44800	2191	2118.8	2032.767	1986.375	51.84
05-04-2021	2170	2170	2140	2140	47800	2185.2	2121.5	2034.633	1988.175	46.33
06-04-2021	2140	2160	2130	2160	44000	2177.4	2124.5	2036.8	1990.1	50.14
07-04-2021	2160	2170	2150	2170	71700	2171	2127.6	2038.6	1991.425	51.97
08-04-2021	2170	2170	2160	2160	17200	2164.8	2130.3	2040.433	1993.225	49.99
09-04-2021	2160	2180	2160	2160	114700	2161.8	2133.1	2042.2	1995.1	49.99
12-04-2021	2160	2180	2160	2170	136400	2158.8	2135.9	2044.1	1997.2	52.11
13-04-2021	2170	2170	2150	2160	10600	2158.8	2138.8	2046.1	1999	49.84
14-04-2021	2180	2190	2150	2160	21500	2159	2141.7	2048.033	2000.55	49.84
15-04-2021	2160	2160	2130	2150	234700	2159.4	2144.6	2049.833	2002.05	47.44
16-04-2021	2160	2160	2150	2160	8000	2160.6	2147.55	2051.633	2003.6	50.03
19-04-2021	2160	2180	2150	2170	39900	2161.2	2150.35	2053.5	2005.7	52.55
20-04-2021	2170	2180	2160	2160	5100	2159.8	2153.05	2055.3	2007.25	49.84
21-04-2021	2160	2200	2150	2190	14000	2159.2	2156.05	2057.367	2008.95	56.99
22-04-2021	2190	2190	2150	2170	15100	2159.2	2158.8	2059.5	2010.6	51.70
23-04-2021	2170	2190	2150	2190	15400	2159.8	2161.65	2061.767	2012.275	56.09
26-04-2021	2190	2200	2170	2180	10600	2160.2	2164.25	2064.1	2013.925	53.47
27-04-2021	2190	2190	2160	2180	17000	2159.8	2166.35	2066.467	2015.575	53.47
28-04-2021	2190	2200	2180	2180	53000	2159.6	2168.65	2068.833	2017.225	53.47
29-04-2021	2180	2180	2170	2170	15000	2159.2	2171.35	2071.033	2018.6	50.53
30-04-2021	2160	2290	2160	2260	1137500	2160.2	2174.85	2073.867	2020.65	67.75
03-05-2021	2300	2310	2270	2300	1056100	2162.2	2178.5	2076.933	2022.85	72.35
04-05-2021	2310	2310	2280	2310	423600	2165.2	2181.65	2080.2	2025.1	73.38
05-05-2021	2310	2320	2290	2300	314900	2168	2184.7	2083.333	2027.175	70.56
06-05-2021	2300	2310	2280	2300	428300	2171	2187.7	2086.667	2029.225	70.56
07-05-2021	2290	2300	2270	2300	84400	2173.8	2190.7	2089.767	2031.275	70.56
10-05-2021	2310	2320	2300	2310	155800	2177.8	2193.5	2092.967	2033.575	71.91
11-05-2021	2310	2310	2260	2270	137100	2180.4	2195.2	2095.9	2035.525	60.08
17-05-2021	2270	2270	2260	2270	69500	2183	2196.6	2098.8	2037.625	60.08
18-05-2021	2270	2280	2270	2280	44300	2185.8	2198.1	2101.733	2039.9	61.90
19-05-2021	2280	2300	2270	2290	180800	2188.4	2199.8	2104.6	2042	63.68
20-05-2021	2300	2320	2290	2320	1553500	2191.8	2201.7	2107.7	2044.25	68.44
21-05-2021	2450	2470	2380	2410	1943300	2197.6	2204.6	2111.4	2046.925	77.84
24-05-2021	2410	2430	2400	2410	475200	2202.6	2207.7	2115.167	2049.6	77.84
25-05-2021	2410	2430	2400	2420	492100	2208.4	2210.8	2119	2052.3	78.65
27-05-2021	2420	2440	2400	2440	1277600	2214.8	2214.1	2122.833	2055.1	80.23
28-05-2021	2450	2490	2440	2490	1433800	2222.2	2217.5	2127.1	2058.15	83.50
31-05-2021	2520	2540	2490	2530	3224500	2229.6	2221.5	2131.367	2061.4	85.56
02-06-2021	2360	2400	2360	2360	625800	2233.8	2224	2134.7	2063.95	54.45
03-06-2021	2340	2340	2200	2250	1064500	2235.8	2225.3	2137.1	2066.175	43.44
04-06-2021	2250	2300	2220	2250	321800	2236.6	2226.5	2139.333	2068.425	43.44
07-06-2021	2250	2250	2230	2240	108000	2238.2	2227.8	2141.933	2070.6	42.54
08-06-2021	2230	2250	2230	2240	71900	2240	2229.1	2144.033	2072.775	42.54
09-06-2021	2240	2320	2240	2300	256900	2242.8	2231	2147	2074.9	49.82
10-06-2021	2300	2380	2270	2380	321400	2247.2	2232.5	2150.233	2077.55	57.55
11-06-2021	2380	2380	2310	2350	221600	2250.8	2232.5	2153.367	2080.05	54.18
14-06-2021	2350	2380	2320	2350	421700	2254.6	2232.3	2156.5	2082.55	54.18
15-06-2021	2350	2350	2280	2310	138300	2257.6	2230.6	2159.367	2084.725	49.68
16-06-2021	2310	2320	2270	2310	51600	2261	2230.3	2162.333	2086.9	49.68
17-06-2021	2310	2310	2260	2260	100100	2263.2	2228.3	2164.933	2088.95	44.34
18-06-2021	2260	2300	2240	2260	95600	2265	2228	2167.533	2090.825	44.34
21-06-2021	2260	2330	2240	2280	261900	2267.8	2226.5	2170.267	2092.925	46.99
22-06-2021	2280	2330	2270	2300	188100	2270.6	2224	2173.2	2095.25	49.57
23-06-2021	2300	2300	2280	2290	36500	2273	2222	2176.067	2097.2	48.30
24-06-2021	2290	2310	2280	2300	126400	2275.8	2220.3	2178.8	2099.275	49.68
25-06-2021	2310	2310	2300	2300	44600	2278.6	2220.2	2181.6	2101.3	49.68
28-06-2021	2300	2330	2280	2300	97200	2281.2	2220	2184.333	2103.375	49.68
29-06-2021	2290	2310	2280	2300	177900	2284	2221.4	2187.2	2105.575	49.68
30-06-2021	2290	2300	2280	2290	129300	2286.6	2222.8	2190	2107.675	47.96
01-07-2021	2290	2330	2290	2320	107700	2290	2224.7	2193.067	2109.875	53.21
02-07-2021	2330	2340	2300	2320	131400	2293.2	2226.9	2196.1	2112.025	53.21
05-07-2021	2320	2330	2310	2330	416100	2296.4	2228.8	2199.033	2114.225	54.97
06-07-2021	2330	2340	2320	2330	163100	2299.8	2229.8	2201.967	2116.425	54.97
07-07-2021	2330	2330	2320	2330	108500	2302.6	2230.9	2204.9	2118.675	54.97
08-07-2021	2330	2330	2310	2310	109900	2305.4	2232.3	2207.667	2120.975	50.25
09-07-2021	2310	2310	2280	2310	199500	2307.8	2233.8	2210.367	2123.275	50.25
12-07-2021	2310	2370	2310	2360	1327800	2311.4	2235.8	2213.3	2125.925	60.16
13-07-2021	2360	2390	2300	2360	631300	2315	2237.4	2215.9	2128.6	60.16
14-07-2021	2360	2360	2310	2330	230200	2318	2238.8	2218.433	2131.125	52.84
15-07-2021	2330	2330	2290	2300	304800	2320.6	2239.9	2221.1	2133.425	46.72
16-07-2021	2300	2330	2290	2300	137100	2321.4	2240.8	2223.7	2135.75	46.72
19-07-2021	2300	2310	2290	2290	52100	2321.2	2241.7	2226.067	2138	44.71
21-07-2021	2300	2310	2290	2310	63200	2321.2	2243.2	2228.167	2140.45	49.39
22-07-2021	2320	2330	2300	2330	95400	2321.8	2244.9	2230.4	2142.95	53.61
23-07-2021	2340	2340	2290	2310	116600	2322	2246.5	2232.467	2145.5	49.19
26-07-2021	2310	2310	2280	2280	212300	2321.6	2247.7	2234.333	2147.725	43.41
27-07-2021	2270	2300	2210	2210	189300	2319.6	2248.7	2235.533	2149.625	33.51
28-07-2021	2250	2300	2200	2280	173000	2319.8	2250.1	2236.733	2151.875	46.62
29-07-2021	2280	2340	2280	2330	216900	2321	2252	2238.067	2154.35	53.65
30-07-2021	2330	2430	2330	2430	1125300	2324	2254.9	2240.067	2157.3	63.89
02-08-2021	2430	2450	2330	2360	124100	2325.4	2256.9	2241.667	2159.8	54.77
03-08-2021	2360	2400	2340	2340	58700	2325.8	2258.8	2243.067	2162.225	52.46
04-08-2021	2330	2400	2300	2300	191300	2323.6	2260.6	2244.267	2164.45	48.10
05-08-2021	2300	2330	2270	2310	54900	2321.6	2262.1	2245.667	2166.775	49.24
06-08-2021	2310	2310	2280	2290	108400	2319	2263.7	2246.867	2169	47.02
09-08-2021	2300	2310	2290	2310	60300	2316.4	2265.6	2248.2	2171.225	49.47
10-08-2021	2310	2310	2290	2300	71700	2312.6	2267.4	2249.2	2173.475	48.27
12-08-2021	2300	2320	2290	2310	76900	2308.2	2268.9	2250.4	2175.575	49.59
13-08-2021	2320	2350	2310	2310	50800	2307.2	2270.5	2251.733	2177.825	49.59
16-08-2021	2310	2330	2310	2310	35000	2308.4	2272.1	2253	2179.925	49.59
18-08-2021	2310	2330	2310	2310	71200	2309.6	2273.1	2254.2	2181.9	49.59
19-08-2021	2310	2350	2280	2290	149100	2310.6	2274.4	2255.4	2184.1	46.41
20-08-2021	2300	2300	2280	2290	26700	2311.6	2275.8	2256.6	2185.925	46.41
23-08-2021	2320	2320	2290	2300	21500	2311.6	2277.2	2257.867	2188.15	48.33
24-08-2021	2290	2300	2280	2280	61100	2309.6	2278.4	2258.2	2190.075	44.86
25-08-2021	2310	2310	2270	2280	54900	2308.2	2279.5	2257.733	2192.075	44.86
26-08-2021	2280	2300	2270	2280	57000	2306.8	2280.7	2257.133	2194.075	44.86
27-08-2021	2280	2300	2270	2290	46900	2306.4	2282	2255.867	2196.125	47.23
30-08-2021	2290	2300	2270	2290	59300	2306	2283.5	2255.533	2198.25	47.23
31-08-2021	2270	2320	2270	2300	36000	2306.8	2285	2254.467	2200.4	49.73
01-09-2021	2300	2300	2270	2300	54700	2307.6	2286.3	2254.533	2202.55	49.73
02-09-2021	2290	2300	2280	2300	19600	2308	2287.9	2253.667	2204.7	49.73
03-09-2021	2300	2320	2300	2310	89100	2308.2	2289.4	2252.067	2206.95	52.53
06-09-2021	2310	2310	2280	2290	154500	2308.2	2290.6	2250.733	2209.1	46.89
07-09-2021	2290	2310	2290	2310	14900	2308.4	2292.1	2249.667	2211.2	52.40
08-09-2021	2310	2310	2290	2290	54500	2308.2	2293.4	2249.533	2213.25	47.14
09-09-2021	2300	2300	2290	2290	59400	2308	2294.6	2249.333	2215.25	47.14
10-09-2021	2290	2310	2280	2280	105300	2307.6	2295.8	2250.133	2217.3	44.54
13-09-2021	2300	2300	2280	2280	68500	2307.4	2297	2251	2219.35	44.54
14-09-2021	2270	2290	2270	2270	104300	2306.4	2298.2	2251.933	2221.4	41.87
15-09-2021	2280	2280	2270	2280	79900	2305.6	2299.4	2253.133	2223.475	45.40
16-09-2021	2280	2280	2260	2280	48800	2304.6	2300.5	2254.067	2225.425	45.40
17-09-2021	2280	2280	2270	2270	97900	2303.4	2301.6	2254.333	2227.325	42.41
20-09-2021	2280	2280	2260	2260	70200	2302	2302.3	2254.6	2229.175	39.61
21-09-2021	2250	2290	2200	2270	59900	2301.2	2303.3	2255.267	2231.05	43.62
22-09-2021	2280	2290	2250	2250	47200	2300	2303.9	2255.867	2232.775	38.16
23-09-2021	2260	2270	2210	2240	180400	2297.6	2304.5	2256.4	2234.375	35.75
24-09-2021	2240	2250	2200	2230	101800	2295	2305	2256.6	2235.675	33.47
27-09-2021	2260	2270	2250	2250	10100	2293.4	2305.7	2257	2237.175	41.50
28-09-2021	2270	2270	2220	2220	71900	2291.8	2306.2	2257.2	2238.775	34.73
29-09-2021	2230	2240	2220	2240	36600	2290.6	2306	2257.4	2240.425	41.57
30-09-2021	2240	2280	2240	2260	53000	2290	2305.6	2257.8	2242.05	47.50
01-10-2021	2270	2270	2250	2250	68400	2288.8	2305	2258.4	2243.325	45.04
04-10-2021	2260	2280	2250	2250	82300	2287.2	2304.5	2259	2244.6	45.04
05-10-2021	2250	2300	2250	2290	63800	2286.8	2304.4	2259.933	2246.05	55.69
06-10-2021	2290	2310	2280	2300	32900	2287.2	2304.4	2260.867	2247.55	57.88
07-10-2021	2300	2300	2280	2300	64700	2289	2304.3	2262.133	2248.9	57.88
08-10-2021	2300	2340	2290	2310	20900	2289.6	2304.7	2263.267	2249.95	60.17
11-10-2021	2320	2320	2300	2310	79800	2289.2	2305.1	2264.4	2250.85	60.17
12-10-2021	2310	2310	2290	2300	38300	2286.6	2305.3	2265.467	2251.7	56.60
13-10-2021	2300	2320	2280	2300	30200	2285.4	2305.4	2266.4	2252.6	56.60
14-10-2021	2310	2320	2290	2310	33500	2284.8	2305.3	2267.467	2253.5	59.40
15-10-2021	2310	2310	2260	2270	167500	2284.2	2303.9	2268.467	2254.25	46.50
18-10-2021	2310	2310	2260	2300	39700	2284	2302.8	2269.4	2255.25	54.48
19-10-2021	2300	2300	2290	2300	50400	2284.2	2301.6	2270.533	2256.2	54.48
21-10-2021	2290	2320	2280	2310	43300	2284.2	2300.3	2271.8	2257.2	56.97
22-10-2021	2320	2320	2290	2310	33400	2284.4	2298.5	2273.067	2258	56.97
25-10-2021	2320	2450	2310	2440	317000	2287	2297.6	2274.933	2259.55	76.38
26-10-2021	2440	2540	2440	2500	317300	2290.8	2299	2277.267	2261.5	80.71
27-10-2021	2500	2510	2400	2430	129200	2293.2	2300.8	2279.133	2263.05	65.61
28-10-2021	2470	2500	2430	2460	109600	2296.2	2302.9	2280.8	2264.7	68.34
29-10-2021	2460	2530	2460	2480	160700	2300	2305.3	2282.933	2266.55	70.05
01-11-2021	2480	2520	2480	2510	185400	2304.4	2308	2285.333	2268.55	72.45
02-11-2021	2510	2530	2500	2510	62600	2308.6	2310.1	2287.667	2270.55	72.45
03-11-2021	2510	2650	2510	2570	223600	2314.4	2312	2290.4	2272.25	76.77
04-11-2021	2570	2600	2570	2570	227600	2320.2	2314.2	2293.067	2273.35	76.77
05-11-2021	2570	2630	2570	2580	208800	2326.2	2316.5	2295.867	2274.4	77.46
08-11-2021	2580	2620	2580	2580	44700	2332	2319.2	2298.667	2274.9	77.46
09-11-2021	2600	2650	2570	2590	122400	2338	2322	2301.667	2276.15	78.20
10-11-2021	2590	2610	2570	2590	29900	2343.8	2325.3	2304.6	2276.8	78.20
11-11-2021	2580	2600	2540	2540	59800	2348.6	2328.1	2307.067	2278.05	65.64
12-11-2021	2550	2560	2480	2550	45700	2353.6	2330.8	2309.8	2278.65	66.79
15-11-2021	2550	2550	2500	2520	109500	2357.8	2333	2312.2	2278.5	60.28
16-11-2021	2530	2560	2530	2560	25400	2363.2	2335.7	2314.8	2278.85	65.16
17-11-2021	2560	2560	2540	2540	34600	2367.8	2338.1	2317.333	2279.2	61.11
18-11-2021	2540	2570	2530	2550	23000	2373	2340.6	2319.933	2280.4	62.37
19-11-2021	2570	2580	2500	2550	29000	2378.2	2343.1	2322.467	2281.55	62.37
22-11-2021	2570	2590	2550	2590	69000	2384.4	2346	2325.333	2283.7	67.28
23-11-2021	2600	2680	2600	2650	195800	2391.8	2349.6	2328.6	2286.2	72.97
24-11-2021	2670	2700	2610	2620	90000	2398.8	2352.6	2331.733	2288.65	66.72
25-11-2021	2620	2660	2580	2590	245800	2405	2355.3	2334.6	2291.1	61.09
26-11-2021	2590	2630	2520	2560	75200	2410.6	2357.6	2337.2	2293.2	55.99
29-11-2021	2560	2570	2500	2570	74600	2416.6	2360	2339.933	2294.9	57.27
30-11-2021	2580	2620	2550	2570	30600	2422.8	2362.4	2342.467	2296.65	57.27
01-12-2021	2570	2590	2540	2550	29100	2428.4	2364.8	2345	2298.55	53.65
02-12-2021	2550	2610	2520	2560	56200	2434.6	2367.3	2347.467	2300.55	55.18
03-12-2021	2560	2590	2520	2590	52700	2441.6	2369.6	2350.2	2302.7	59.48
06-12-2021	2590	2590	2560	2590	79700	2448.8	2371.9	2352.933	2304.65	59.48
07-12-2021	2590	2600	2580	2590	89700	2455.6	2374.5	2355.667	2306.65	59.48
08-12-2021	2670	2680	2600	2630	27600	2463.8	2377.8	2358.733	2308.85	65.07
09-12-2021	2630	2690	2630	2670	49800	2472.4	2381.5	2361.467	2311.15	69.59
10-12-2021	2670	2670	2570	2650	53700	2480.2	2385.1	2363.8	2313.4	65.06
13-12-2021	2610	2640	2600	2640	21300	2488	2388.4	2366	2315.8	62.85
14-12-2021	2640	2650	2630	2630	2300	2495.6	2391.4	2368.2	2318.15	60.64
15-12-2021	2630	2650	2570	2630	77100	2502.4	2394.6	2370.4	2320.55	60.64
16-12-2021	2630	2630	2580	2600	16700	2508.4	2397.8	2372.4	2322.75	54.03
17-12-2021	2600	2630	2600	2620	15400	2514.8	2401.9	2374.467	2325.3	57.37
20-12-2021	2640	2650	2590	2610	38200	2520.8	2405.2	2376.733	2327.65	55.21
21-12-2021	2620	2630	2590	2610	18000	2526.8	2408	2379	2330	55.21
22-12-2021	2640	2650	2610	2610	53700	2533	2409.8	2381.2	2332.35	55.21
23-12-2021	2600	2640	2600	2620	18700	2539.4	2412.4	2383.4	2334.65	57.22
24-12-2021	2620	2640	2620	2640	13100	2546	2415.4	2385.533	2337.1	60.99
27-12-2021	2630	2640	2600	2620	9900	2553	2418.6	2386.933	2339.6	55.70
28-12-2021	2640	2680	2630	2680	40500	2560.6	2422.3	2388.733	2342.2	65.40
29-12-2021	2680	2800	2660	2730	202000	2569.2	2426.7	2390.8	2345.2	71.08
30-12-2021	2730	2740	2590	2700	52800	2577	2430.6	2392.533	2348.1	64.26
03-01-2022	2700	2900	2690	2740	72200	2585.6	2435	2394.2	2351.2	68.59
04-01-2022	2740	2760	2740	2740	9300	2591.6	2439.3	2395.6	2354.1	68.59
05-01-2022	2700	2740	2680	2690	61100	2595.4	2443.1	2397.8	2356.8	58.35
06-01-2022	2690	2740	2680	2710	30500	2601	2447.1	2400.867	2359.6	60.87
07-01-2022	2710	2760	2710	2750	25000	2606.8	2451.5	2404.2	2362.3	65.37
10-01-2022	2720	2800	2720	2790	58000	2613	2456.5	2407.867	2365.45	69.19
11-01-2022	2790	2800	2680	2770	65800	2618.2	2461.3	2411.4	2368.55	65.31
12-01-2022	2770	2790	2720	2750	26300	2623	2465.8	2414.4	2371.5	61.59
13-01-2022	2750	2760	2700	2700	56500	2625.6	2470	2416.533	2374.2	53.40
14-01-2022	2800	2800	2700	2700	35300	2628.2	2474.2	2418.867	2376.85	53.40
17-01-2022	2780	2800	2710	2780	18500	2632.2	2479.2	2421.733	2379.95	62.62
18-01-2022	2800	2860	2720	2770	42100	2636	2484	2424.8	2383	61.00
19-01-2022	2770	2790	2750	2770	8100	2639.6	2488.8	2427.867	2386.15	61.00
20-01-2022	2770	2870	2770	2840	38600	2644.6	2494.2	2431.733	2389.6	67.79
21-01-2022	2840	2850	2840	2850	31100	2650.8	2499.7	2435.667	2393	68.63
24-01-2022	2850	2850	2760	2790	23400	2655.6	2504.6	2439.067	2396.25	58.73
25-01-2022	2840	2870	2780	2790	22400	2661	2509.4	2442.333	2399.4	58.73
26-01-2022	2790	2790	2700	2790	25700	2665.6	2514.4	2445.667	2402.5	58.73
27-01-2022	2790	2840	2770	2780	15500	2670.4	2519.1	2448.867	2405.6	57.02
28-01-2022	2780	2830	2760	2760	27200	2674.6	2523.8	2451.933	2408.6	53.65
31-01-2022	2760	2830	2720	2770	20500	2679	2528.6	2455.067	2411.6	55.08
02-02-2022	2760	2830	2750	2790	24700	2683	2533.7	2458.333	2414.75	57.88
03-02-2022	2790	2820	2770	2780	24100	2685.6	2538.7	2461.6	2417.85	56.00
04-02-2022	2770	2820	2720	2760	36400	2688.4	2543.6	2464.533	2420.9	52.35
07-02-2022	2800	2820	2700	2740	82700	2691.4	2548.2	2467.333	2423.8	48.91
08-02-2022	2740	2740	2720	2730	79200	2694.8	2552.7	2470	2426.6	47.24
09-02-2022	2730	2770	2720	2760	16000	2698.6	2557.6	2472.867	2429.6	52.48
10-02-2022	2770	2780	2700	2760	37400	2702.4	2562.6	2475.733	2432.45	52.48
11-02-2022	2760	2760	2750	2750	5400	2706.4	2567.4	2478.667	2435.35	50.54
14-02-2022	2750	2750	2700	2730	87100	2709.8	2572.2	2481.467	2438.05	46.81
15-02-2022	2730	2730	2720	2730	18400	2712.6	2577.1	2483.933	2440.8	46.81
16-02-2022	2730	2750	2720	2740	21400	2715.6	2582.2	2486.467	2443.6	48.99
17-02-2022	2740	2750	2720	2740	5000	2718.6	2587.1	2489.2	2446.4	48.99
18-02-2022	2740	2740	2720	2720	54400	2720.4	2592.1	2492	2449.15	44.73
21-02-2022	2730	2760	2730	2750	13600	2722	2597.2	2495	2451.6	51.54
22-02-2022	2750	2760	2730	2730	67300	2723.6	2601.9	2497.933	2453.75	47.35
23-02-2022	2750	2750	2720	2730	54100	2725.4	2606.7	2500.733	2455.85	47.35
24-02-2022	2730	2750	2730	2750	87900	2727.8	2611.7	2503.533	2458.1	51.88
25-02-2022	2760	2760	2740	2750	23700	2730.2	2616.3	2506.467	2460.35	51.88
01-03-2022	2740	2750	2710	2750	66200	2733.2	2620.8	2509.6	2462.6	51.88
02-03-2022	2730	2740	2720	2730	8500	2735.4	2625.1	2513.067	2464.7	46.85
04-03-2022	2730	2730	2700	2720	92300	2737.6	2629.2	2516	2466.95	44.52
07-03-2022	2710	2730	2700	2720	44700	2739.8	2633.3	2518.6	2469.2	44.52
08-03-2022	2700	2720	2670	2670	62500	2741	2637	2520.2	2471.15	34.56
09-03-2022	2670	2700	2650	2670	46500	2742	2640.7	2522.267	2473.05	34.56
10-03-2022	2670	2690	2660	2670	20500	2742.6	2644.3	2524.467	2474.8	34.56
11-03-2022	2670	2690	2670	2690	5600	2744	2648.5	2527.067	2476.2	41.14
14-03-2022	2700	2730	2700	2710	74100	2744.6	2652.6	2529.733	2477.7	46.89
15-03-2022	2730	2730	2710	2710	33900	2744.2	2656.7	2532.533	2479.15	46.89
16-03-2022	2720	2720	2700	2720	5300	2744.6	2660.8	2535.267	2480.55	49.74
17-03-2022	2700	2720	2700	2720	6400	2744.2	2664.9	2538.067	2481.7	49.74
18-03-2022	2720	2730	2700	2710	7400	2743.6	2667.6	2540.733	2482.6	46.82
21-03-2022	2730	2740	2700	2740	17100	2744.6	2670	2543.6	2484.5	55.28
22-03-2022	2720	2740	2720	2730	11600	2745	2673	2546.4	2486.9	52.30
23-03-2022	2730	2730	2710	2710	30500	2744.2	2675.5	2549.067	2489.2	46.85
24-03-2022	2720	2750	2700	2710	85300	2742.6	2677.8	2551.867	2491.55	46.85
25-03-2022	2740	2740	2700	2710	33300	2741.4	2679.8	2554.667	2493.9	46.85
28-03-2022	2730	2730	2720	2720	5500	2740.8	2681.9	2557.467	2496	50.09
29-03-2022	2720	2730	2720	2730	5300	2741.4	2683.5	2560.467	2497.75	53.17
30-03-2022	2730	2740	2700	2700	7500	2741.4	2684.8	2563.267	2499.5	44.33
31-03-2022	2740	2750	2650	2700	78300	2739.8	2686	2566.067	2501.25	44.33
01-04-2022	2730	2760	2720	2750	36200	2739.4	2687.7	2569.133	2503.45	57.87
04-04-2022	2750	2760	2730	2760	119500	2739.2	2689.4	2572.267	2505.7	59.97
05-04-2022	2760	2800	2760	2780	18900	2738	2691.3	2575.467	2508.3	63.85
06-04-2022	2780	2840	2780	2840	72000	2737.8	2694.3	2579.067	2511.2	72.46
07-04-2022	2830	2840	2790	2800	20300	2738	2696.8	2582.4	2513.8	61.88
08-04-2022	2800	2830	2800	2800	24800	2738.2	2699.6	2585.667	2516.3	61.88
11-04-2022	2800	2830	2760	2770	72900	2737.8	2701.7	2588.867	2518.7	54.90
12-04-2022	2760	2800	2710	2740	37100	2737	2703.7	2591.733	2520.9	48.96
13-04-2022	2740	2740	2730	2740	7800	2736.6	2705.6	2594.733	2523.1	48.96
14-04-2022	2750	2750	2700	2750	78500	2736.2	2707.6	2597.8	2525.35	51.01
18-04-2022	2750	2780	2700	2730	112500	2735	2709	2600.8	2527.5	46.94
19-04-2022	2730	2760	2700	2730	77600	2734	2709.8	2603.8	2529.7	46.94
20-04-2022	2740	2820	2700	2780	103700	2734.4	2711.4	2607.2	2532	56.90
21-04-2022	2780	2780	2770	2780	31000	2735.2	2713.3	2610.533	2534.3	56.90
22-04-2022	2770	2800	2760	2780	14300	2736.2	2715.5	2613.867	2536.55	56.90
25-04-2022	2780	2810	2750	2800	188400	2737	2717.8	2617.4	2538.9	60.59
26-04-2022	2800	2800	2750	2790	116000	2737.6	2720	2620.933	2541.2	57.92
27-04-2022	2790	2890	2790	2850	78600	2739.6	2723	2624.8	2543.9	67.25
28-04-2022	2820	2880	2800	2840	67100	2741.8	2725.8	2628.733	2546.55	64.68
09-05-2022	2860	2900	2860	2890	168100	2745	2728.8	2633.067	2549.2	70.71
10-05-2022	2890	2890	2800	2850	119900	2747.2	2731.4	2637.2	2551.65	61.64
11-05-2022	2860	2990	2850	2910	221300	2750.6	2734.6	2641.6	2554.55	68.23
12-05-2022	2910	2950	2850	2860	185400	2753.4	2736.9	2645.867	2557.35	59.12
13-05-2022	2860	2900	2860	2870	28800	2755.8	2738.9	2650.067	2560.2	60.26
17-05-2022	2870	2950	2870	2900	164100	2759.2	2741.4	2654.333	2563.25	63.55
18-05-2022	2890	2910	2870	2890	69300	2762.4	2743.9	2658.6	2566.15	61.72
19-05-2022	2900	2900	2870	2880	105100	2765	2746.4	2662.8	2568.9	59.85
20-05-2022	2890	2960	2870	2950	237600	2769	2749.6	2667.2	2572.1	67.29
23-05-2022	2960	2980	2960	2960	88900	2773.2	2753.2	2671.6	2575.5	68.20
24-05-2022	2960	3030	2960	3020	318000	2779	2757.2	2676.4	2579.55	73.03
25-05-2022	3040	3060	2980	3010	492000	2784.8	2761.2	2681.067	2583.2	71.09
27-05-2022	2810	2820	2800	2800	84800	2786.4	2763.1	2684.333	2585.55	44.43
30-05-2022	2740	2770	2700	2710	316100	2787.2	2764.1	2687.067	2586.95	37.87
31-05-2022	2820	2820	2710	2770	162800	2789.2	2765.6	2690.2	2589	43.82
02-06-2022	2780	2800	2740	2760	80000	2791	2766.8	2693.2	2591.1	43.08
03-06-2022	2770	2800	2730	2750	80000	2792.2	2768.1	2696.4	2593.35	42.31
06-06-2022	2770	2790	2760	2770	23200	2793.4	2769	2699.533	2595.65	44.45
07-06-2022	2790	2800	2760	2770	61200	2794.6	2769.4	2702.667	2598.05	44.45
08-06-2022	2790	2800	2770	2800	50100	2796.2	2770.4	2705.933	2600.5	47.82
09-06-2022	2800	2850	2780	2790	170600	2797.6	2770.9	2709.133	2602.95	46.80
10-06-2022	2790	2820	2760	2770	28100	2798.8	2771.2	2711.333	2605.25	44.75
13-06-2022	2770	2770	2720	2760	36700	2799.2	2771.9	2713.067	2607.5	43.72
14-06-2022	2760	2790	2740	2750	12200	2799.6	2772.3	2715.2	2609.7	42.66
15-06-2022	2760	2760	2720	2720	26500	2799.8	2772	2716.933	2611.75	39.56
16-06-2022	2720	2740	2720	2740	6600	2800.4	2771.5	2718.667	2614	42.55
17-06-2022	2740	2900	2740	2780	105900	2801.8	2771.6	2720.467	2616.45	48.09
20-06-2022	2800	2870	2790	2800	41500	2803.4	2772.1	2722.4	2618.95	50.66
21-06-2022	2800	2850	2760	2790	26200	2804.6	2773	2723.867	2621.5	49.34
22-06-2022	2790	2790	2770	2770	10900	2806	2773.7	2725.2	2623.95	46.74
23-06-2022	2770	2810	2750	2810	12500	2808.2	2774	2726.733	2626.6	52.18
24-06-2022	2810	2900	2810	2810	141700	2809.4	2774.4	2728.267	2629.2	52.18
27-06-2022	2850	2850	2770	2770	21400	2809.6	2774.4	2729.467	2631.6	46.65
28-06-2022	2770	2890	2770	2780	29900	2809.6	2773.8	2730.733	2634	48.13
29-06-2022	2800	2800	2780	2790	4100	2808.6	2773.2	2732.4	2636.45	49.63
30-06-2022	2760	2870	2760	2800	40800	2808.6	2773.3	2734.067	2638.95	51.16
01-07-2022	2810	2810	2780	2790	13100	2808.4	2773.3	2735.867	2641.35	49.54
04-07-2022	2790	2790	2650	2750	158000	2808	2772.9	2737.133	2643.65	43.61
05-07-2022	2740	2790	2720	2770	24500	2808.6	2772.8	2738.667	2645.95	47.03
06-07-2022	2790	2790	2730	2760	6500	2809	2772.8	2740.067	2648.3	45.54
07-07-2022	2760	2800	2720	2800	21300	2810	2773.1	2741.733	2650.85	52.06
08-07-2022	2800	2800	2800	2800	7400	2811.4	2773.2	2743.133	2653.45	52.06
11-07-2022	2800	2800	2710	2770	24300	2812.2	2773.1	2743.933	2655.9	47.15
12-07-2022	2790	2800	2780	2780	3600	2812.2	2773.3	2745	2658.45	48.88
13-07-2022	2780	2790	2770	2770	3700	2812	2773.6	2746.2	2660.9	47.22
14-07-2022	2770	2850	2770	2780	43300	2812	2774.1	2747.667	2663.4	49.09
15-07-2022	2810	2830	2740	2830	38800	2812.6	2774.8	2749.4	2666.2	57.24
18-07-2022	2830	2830	2810	2830	20400	2813.4	2775.5	2751.133	2669.05	57.24
19-07-2022	2830	2830	2790	2790	9900	2812.2	2775.9	2752.733	2671.65	49.83
20-07-2022	2790	2820	2770	2800	7200	2811.4	2776.6	2754.333	2674.4	51.52
21-07-2022	2800	2840	2800	2840	13400	2810.4	2777.7	2756	2677.4	57.66
22-07-2022	2840	2840	2800	2840	12100	2810.2	2778.7	2757.667	2680.45	57.66
25-07-2022	2840	2840	2790	2830	37800	2808.6	2779.6	2759.267	2683.35	55.62
26-07-2022	2830	2830	2800	2830	9000	2808	2780.7	2760.6	2686.4	55.62
27-07-2022	2820	2850	2810	2850	45400	2807.6	2781.7	2761.8	2689.45	58.99
28-07-2022	2850	2860	2820	2850	13900	2806.6	2782.9	2763.133	2692.4	58.99
29-07-2022	2860	2860	2830	2850	59200	2805.8	2784.1	2764.533	2695.4	58.99
01-08-2022	2850	2860	2810	2810	8200	2804.4	2784.7	2765.733	2698.2	49.59
02-08-2022	2810	2810	2800	2800	30500	2801.4	2785.2	2766.867	2700.75	47.55
03-08-2022	2800	2810	2790	2800	47100	2798.2	2785.7	2768.2	2703.25	47.55
04-08-2022	2800	2830	2800	2810	65000	2794	2786.5	2769.467	2705.8	49.94
05-08-2022	2810	2810	2790	2800	25900	2789.8	2787.3	2770.733	2708.25	47.60
08-08-2022	2820	2860	2820	2840	57000	2790.6	2788.5	2772.267	2710.9	56.38
09-08-2022	2860	2890	2830	2850	82200	2793.4	2790.3	2773.867	2713.65	58.27
10-08-2022	2900	2900	2860	2860	15100	2795.2	2792.2	2775.467	2716.45	60.12
11-08-2022	2870	2880	2860	2870	12100	2797.4	2794.2	2777	2719.25	61.94
12-08-2022	2830	2830	2650	2750	416400	2797.4	2794.8	2777.867	2721.65	38.95
15-08-2022	2760	2890	2760	2850	91900	2799	2796.2	2779	2724.4	54.21
16-08-2022	2840	2840	2810	2840	74500	2800.4	2797.5	2779.733	2727.1	52.79
18-08-2022	2840	2840	2800	2820	4000	2800.8	2798.5	2780.533	2729.65	49.97
19-08-2022	2820	2830	2800	2830	17700	2801.6	2799.6	2781.133	2732.25	51.37
22-08-2022	2840	2840	2740	2790	62000	2802	2800.4	2781.467	2734	45.84
23-08-2022	2800	2800	2740	2760	34700	2802	2800.6	2781.933	2735.3	42.18
24-08-2022	2770	2800	2740	2740	54600	2801.8	2800.7	2782.133	2736.85	39.89
25-08-2022	2750	2770	2740	2760	32100	2802.6	2801.2	2782.2	2738.35	43.21
26-08-2022	2770	2770	2740	2740	67500	2802.6	2801.5	2781.867	2739.65	40.79
29-08-2022	2750	2750	2720	2730	41400	2801.6	2801.7	2781.6	2740.75	39.59
30-08-2022	2730	2750	2730	2740	19100	2800.4	2801.9	2781.533	2741.9	41.44
31-08-2022	2740	2750	2710	2720	77700	2799	2801.8	2781.667	2742.65	38.88
01-09-2022	2720	2740	2710	2720	17300	2798	2802	2781.8	2743.4	38.88
02-09-2022	2720	2740	2710	2710	54300	2796	2802.1	2781.333	2744.05	37.53
05-09-2022	2730	0	0	2720	42500	2794.2	2801.8	2781	2744.75	39.78
06-09-2022	2720	2720	2710	2720	13100	2793.2	2801.4	2780.667	2745.4	39.78
07-09-2022	2740	2740	2710	2710	26700	2791.8	2800.7	2779.8	2746	38.18
08-09-2022	2710	2740	2710	2720	11600	2790.4	2799.5	2778.933	2746.9	40.74
09-09-2022	2740	2740	2700	2710	80200	2788.6	2798.6	2778.4	2747.7	39.00
12-09-2022	2730	2740	2720	2740	11900	2787.6	2798	2778.067	2748.8	46.38
13-09-2022	2740	2750	2700	2710	66400	2786.8	2797.4	2777.533	2749.55	41.04
14-09-2022	2720	2730	2710	2740	35300	2786.2	2797.4	2777.267	2750.55	47.55
15-09-2022	2740	2760	2710	2750	37700	2786	2797.5	2777.2	2751.55	49.55
16-09-2022	2750	2770	2730	2760	24900	2785.2	2797.6	2777.133	2752.6	51.54
19-09-2022	2760	2770	2720	2730	21500	2783.8	2797.6	2776.733	2753.3	45.71
20-09-2022	2740	2750	2730	2740	8900	2783.2	2797.7	2776.467	2753.75	47.83
21-09-2022	2740	2750	2730	2740	39500	2782.4	2797.3	2776.333	2754.35	47.83
22-09-2022	2730	2750	2700	2750	79700	2782	2797	2776.4	2755.15	50.09
23-09-2022	2750	2790	2700	2790	57100	2782.2	2797.1	2776.8	2756.3	57.93
26-09-2022	2750	2800	2740	2750	56500	2780.6	2796.6	2776.733	2757.2	49.55
27-09-2022	2750	2750	2710	2720	11200	2778.4	2795.9	2776.467	2757.95	44.36
28-09-2022	2720	2740	2710	2740	9300	2777.4	2794.8	2776.4	2758.9	48.25
29-09-2022	2740	2780	2740	2750	30300	2776.4	2793.9	2776.533	2759.85	50.13
30-09-2022	2750	2750	2670	2700	52200	2773.6	2792	2776.333	2760.4	41.94
03-10-2022	2700	2740	2680	2690	30700	2770.6	2790.4	2776	2760.9	40.51
04-10-2022	2700	2720	2690	2720	32300	2768.4	2788.5	2775.867	2761.55	46.40
05-10-2022	2680	2720	2680	2700	700	2765.8	2786.9	2775.733	2761.9	43.32
06-10-2022	2700	2730	2700	2730	1500	2763.4	2785.5	2775.6	2762.2	48.81
07-10-2022	2690	2720	2690	2720	17500	2760.8	2783.7	2775.533	2762.55	47.17
10-10-2022	2710	2710	2690	2700	34100	2757.8	2781.8	2775.333	2762.85	43.99
11-10-2022	2700	2740	2680	2710	22900	2755.8	2780.1	2775.067	2763.25	45.95
12-10-2022	2700	2720	2700	2710	52300	2754	2777.7	2774.8	2763.65	45.95
13-10-2022	2700	2700	2690	2700	5700	2752	2775.1	2774.467	2764.15	44.15
14-10-2022	2690	2690	2640	2680	242900	2749.4	2771.7	2774.133	2764.45	40.73
17-10-2022	2680	2680	2580	2620	39100	2745.8	2767.8	2773.467	2764.5	32.57
18-10-2022	2680	2730	2650	2690	2800	2742.8	2766.7	2773.267	2764.9	46.13
19-10-2022	2700	2710	2650	2700	18200	2739.8	2766.6	2773.467	2765.35	47.75
20-10-2022	2700	2700	2660	2700	14300	2736.6	2765.9	2773.667	2765.75	47.75
21-10-2022	2690	2700	2670	2700	43600	2733.2	2765.3	2773.867	2766.05	47.75
24-10-2022	2700	2700	2680	2700	18900	2732.2	2764.8	2773.933	2766.45	47.75
25-10-2022	2700	2700	2670	2670	23000	2728.6	2763.8	2773.667	2766.4	42.59
26-10-2022	2670	2700	2670	2700	18700	2725.8	2763.1	2773.6	2766.25	48.57
27-10-2022	2700	2720	2700	2720	8300	2723.8	2762.3	2773.6	2766.35	52.15
28-10-2022	2720	2720	2710	2720	1500	2721.6	2761.6	2773.6	2766.25	52.15
31-10-2022	2740	2740	2700	2740	12000	2720.6	2761.3	2773.8	2766.25	55.73
01-11-2022	2740	2740	2700	2710	16000	2719.6	2760.8	2773.6	2766.35	49.73
02-11-2022	2700	2740	2690	2710	21700	2719	2760.4	2773.467	2766.35	49.73
03-11-2022	2710	2720	2690	2720	1400	2718.2	2760.4	2773.533	2766.2	51.74
04-11-2022	2720	2730	2720	2720	19300	2717.8	2760.2	2773.6	2765.85	51.74
07-11-2022	2730	2740	2660	2720	34900	2717.6	2759.6	2773.667	2765.6	51.74
08-11-2022	2720	2720	2700	2700	19700	2716.8	2758.6	2773.533	2765.35	47.04
09-11-2022	2730	2740	2700	2730	59300	2717	2758	2773.533	2765.5	53.81
10-11-2022	2730	2730	2670	2710	14200	2716.8	2757.4	2773.6	2765.55	49.29
11-11-2022	2710	2720	2680	2720	10200	2717	2756.5	2773.733	2765.25	51.48
14-11-2022	2720	2740	2700	2740	25300	2717.4	2755.8	2773.667	2765.1	55.62
15-11-2022	2740	2740	2720	2720	14700	2717.4	2755.3	2773.4	2764.85	50.94
16-11-2022	2720	2730	2720	2720	3300	2717.6	2754.7	2773	2764.25	50.94
17-11-2022	2710	2740	2710	2710	5000	2717.4	2753.9	2772.133	2763.55	48.57
18-11-2022	2710	2730	2680	2690	30100	2717	2752.8	2771.4	2763.05	44.15
21-11-2022	2690	2700	2680	2690	22800	2716	2751.8	2770.667	2762.55	44.15
22-11-2022	2690	2700	2680	2700	18200	2715.8	2751.3	2770.2	2762.1	46.95
23-11-2022	2700	2720	2680	2710	10400	2715.2	2750.7	2770	2761.75	49.67
24-11-2022	2710	2730	2710	2730	8400	2714.8	2750.4	2769.933	2761.6	54.67
25-11-2022	2730	2750	2730	2730	35900	2714.2	2749.7	2769.8	2761.4	54.67
28-11-2022	2730	2750	2650	2730	36500	2714.2	2749	2769.8	2761.1	54.67
29-11-2022	2730	2740	2690	2740	4900	2714.2	2748.7	2769.867	2760.9	57.32
30-11-2022	2740	2740	2680	2690	16300	2713.2	2747.8	2769.267	2760.55	43.60
01-12-2022	2700	2710	2690	2690	137300	2712	2747	2768.667	2760.3	43.60
02-12-2022	2690	2700	2680	2700	4500	2710.2	2746.2	2768.133	2760.15	46.57
05-12-2022	2700	2710	2690	2690	3200	2709	2744.8	2767.4	2759.8	44.07
06-12-2022	2700	2700	2690	2700	4600	2708.6	2743.5	2766.8	2759.5	47.12
07-12-2022	2710	2710	2680	2690	12400	2707.6	2742.5	2765.733	2759.2	44.51
08-12-2022	2680	2700	2670	2690	8000	2706.4	2741.4	2764.733	2759	44.51
09-12-2022	2690	2700	2690	2700	15300	2706.4	2740	2763.467	2758.85	47.86
12-12-2022	2680	2700	2680	2680	6900	2706.2	2738.4	2762.333	2758.55	42.35
13-12-2022	2680	2700	2680	2690	10200	2705.6	2737	2760.867	2758.3	45.72
14-12-2022	2700	2700	2700	2700	7400	2705.6	2735.7	2759.8	2758.2	48.93
15-12-2022	2700	2700	2680	2700	182000	2705	2734.2	2758.667	2757.95	48.93
16-12-2022	2700	2700	2650	2650	67400	2703.6	2732.2	2757	2757.55	36.42
19-12-2022	2710	2710	2660	2700	34700	2703.6	2730.7	2755.733	2757.4	50.15
20-12-2022	2700	2700	2650	2690	24800	2703.2	2729.5	2754.467	2757.1	47.92
21-12-2022	2690	2700	2680	2690	4100	2702.8	2728.4	2752.733	2756.8	47.92
22-12-2022	2660	2700	2650	2700	15000	2702.8	2727.4	2751	2756.55	50.47
23-12-2022	2700	2700	2690	2690	5900	2703	2726.2	2748.8	2756.35	47.94
26-12-2022	2690	2700	2690	2690	5800	2704.4	2725.1	2746.667	2756.2	47.94
27-12-2022	2680	2700	2650	2650	25100	2703.6	2723.2	2745.667	2755.85	38.90
28-12-2022	2700	2710	2650	2700	119100	2703.6	2721.7	2745.6	2756	51.27
29-12-2022	2700	2700	2680	2680	20500	2703.2	2719.9	2745	2756.05	47.16
30-12-2022	2690	2750	2690	2750	54300	2704.2	2718.7	2744.933	2756.45	59.43
02-01-2023	2750	2750	2720	2740	6500	2705	2718.6	2744.867	2756.7	57.38
03-01-2023	2740	2750	2740	2750	600	2706.6	2717.6	2744.733	2756.9	58.91
04-01-2023	2740	2740	2690	2690	7600	2706.4	2716.1	2744.2	2756.8	47.84
05-01-2023	2690	2720	2680	2720	14600	2706.4	2715.1	2743.667	2756.8	52.63
06-01-2023	2720	2720	2700	2720	2000	2706.4	2714	2743.2	2756.8	52.63
09-01-2023	2730	2800	2720	2730	23900	2706.2	2713.4	2742.933	2756.9	54.25
10-01-2023	2720	2720	2700	2720	6300	2706.4	2713	2742.667	2756.8	52.32
11-01-2023	2740	2760	2740	2740	95800	2707	2713	2742.6	2756.85	55.72
12-01-2023	2750	2750	2700	2740	12700	2707.4	2712.8	2742.733	2757	55.72
13-01-2023	2750	2750	2720	2720	23400	2707.4	2712.6	2742.6	2757.05	51.47
16-01-2023	2700	2750	2700	2700	5300	2707	2712.3	2742.067	2757	47.56
17-01-2023	2700	2740	2700	2740	1100	2707.8	2712.3	2741.667	2757.1	54.93
18-01-2023	2740	2740	2730	2740	1400	2708	2712.5	2741.333	2757.15	54.93
19-01-2023	2740	2740	2740	2740	16700	2708.6	2712.7	2741.133	2757.35	54.93
20-01-2023	2710	2730	2710	2730	2700	2708.8	2712.9	2740.6	2757.5	52.62
24-01-2023	2730	2730	2710	2720	3600	2708.4	2712.9	2740	2757.35	50.34
25-01-2023	2740	2740	2730	2740	6700	2708.8	2713.1	2739.8	2757.25	54.58
26-01-2023	2740	2750	2730	2740	2000	2709.2	2713.4	2739.533	2757.05	54.58
27-01-2023	2750	2750	2740	2740	2900	2709.8	2713.6	2739.2	2756.55	54.58
30-01-2023	2740	2750	2740	2740	7200	2710.8	2713.9	2738.8	2756.25	54.58
31-01-2023	2740	2750	2730	2730	3300	2711.6	2713.8	2738.4	2755.9	51.62
01-02-2023	2750	2780	2750	2760	6300	2712.8	2714.3	2738.467	2755.85	58.84
02-02-2023	2760	2780	2760	2760	7700	2713.8	2714.5	2738.4	2755.95	58.84
03-02-2023	2760	2780	2750	2750	7400	2714.2	2714.5	2738.333	2756	55.63
06-02-2023	2760	2760	2750	2750	2300	2714.6	2714.4	2738	2756	55.63
07-02-2023	2750	2750	2750	2750	7000	2715	2714.6	2737.667	2756.1	55.63
08-02-2023	2750	2760	2740	2740	14300	2715	2714.6	2737.467	2756.15	52.08
09-02-2023	2740	2770	2700	2730	18400	2715.8	2714.5	2737.133	2755.9	48.73
10-02-2023	2740	2800	2740	2740	23700	2716.8	2714.4	2736.933	2755.7	52.05
13-02-2023	2740	2760	2740	2740	61600	2717.6	2713.9	2736.667	2755.5	52.05
14-02-2023	2760	2840	2740	2740	37600	2718.6	2713.8	2736.067	2755.2	52.05
15-02-2023	2740	2740	2730	2740	9600	2719.4	2714	2735.467	2754.95	52.05
16-02-2023	2740	2760	2730	2730	7800	2720.2	2713.9	2735.067	2754.35	47.88
17-02-2023	2730	2740	2730	2730	8400	2721	2713.7	2734.6	2753.8	47.88
20-02-2023	2730	2780	2720	2740	21800	2721.8	2714.1	2733.933	2753.05	52.31
21-02-2023	2740	2740	2710	2740	7800	2723	2714.6	2733.267	2752.5	52.31
22-02-2023	2740	2740	2730	2730	13700	2723.8	2714.7	2732.6	2751.6	47.62
23-02-2023	2730	2740	2730	2740	3200	2724.6	2715.1	2732	2751	52.23
24-02-2023	2750	2840	2730	2750	19900	2725.6	2715.3	2731.333	2750.4	56.37
27-02-2023	2750	2840	2730	2740	34100	2727.4	2715.5	2730.6	2749.6	51.56
28-02-2023	2740	2750	2730	2740	36100	2728.2	2715.9	2729.867	2748.85	51.56
01-03-2023	2740	2740	2710	2710	43700	2728.6	2715.9	2729.2	2748	39.75
02-03-2023	2740	2800	2730	2730	10700	2729.4	2716.1	2728.733	2746.9	48.26
03-03-2023	2730	2770	2730	2740	41400	2730.2	2716.5	2728.333	2745.8	51.92
06-03-2023	2740	2750	2730	2740	12600	2731.2	2717.1	2727.867	2744.4	51.92
07-03-2023	2730	2740	2730	2740	36900	2732.2	2718.3	2727.467	2743.05	51.92
08-03-2023	2750	2750	2720	2730	14300	2733.8	2718.7	2726.733	2742.7	47.71
09-03-2023	2730	2740	2730	2740	19600	2734.6	2719.1	2726	2742.85	51.91
10-03-2023	2740	2740	2720	2720	4300	2735.4	2719.3	2725.067	2742.6	44.25
13-03-2023	2720	2740	2720	2720	34800	2734.8	2719.5	2724.067	2742.4	44.25
14-03-2023	2720	2740	2700	2710	22400	2734.2	2719.6	2723.8	2742.2	40.76
15-03-2023	2710	2730	2650	2680	28200	2732.8	2719.7	2722.667	2741.75	32.49
16-03-2023	2730	2730	2620	2690	39200	2732.8	2719.6	2721.667	2741.35	37.08
17-03-2023	2650	2750	2640	2700	1700	2732.4	2719.4	2720.867	2740.85	41.36
20-03-2023	2700	2710	2670	2710	12000	2732.2	2719.3	2720.067	2740.45	45.37
21-03-2023	2700	2730	2700	2720	2700	2732	2719.1	2719.6	2740.2	49.12
24-03-2023	2720	2720	2680	2710	12900	2731.8	2719.1	2719.267	2739.95	45.74
27-03-2023	2710	2720	2700	2710	12000	2731.2	2719.1	2719.067	2739.75	45.74
28-03-2023	2730	2780	2720	2730	69000	2731	2719.2	2718.867	2739.8	53.20
29-03-2023	2760	2860	2760	2860	174000	2733.8	2720.6	2719.667	2740.4	76.16
30-03-2023	2800	2830	2740	2750	54800	2734.8	2720.9	2719.8	2740.25	52.63
31-03-2023	2730	2750	2650	2740	41800	2734.8	2721.3	2719.8	2739.95	51.09
03-04-2023	2780	2810	2780	2790	24500	2735.8	2721.9	2720.267	2739.95	57.76
04-04-2023	2710	2800	2710	2800	4000	2737	2722.8	2720.8	2740.1	58.97
05-04-2023	2780	2780	2780	2780	26700	2738	2723.4	2721.267	2739.95	55.55
06-04-2023	2780	2790	2740	2790	4200	2739.4	2723.9	2721.733	2739.85	56.90
10-04-2023	2770	2770	2720	2730	24200	2739.2	2724	2721.8	2739.65	47.59
11-04-2023	2760	2780	2760	2780	2500	2740	2724.6	2722.267	2739.65	54.30
12-04-2023	2760	2800	2760	2760	20400	2740.4	2725.1	2722.533	2739.5	51.46
13-04-2023	2750	2800	2750	2760	1600	2740.8	2725.8	2722.867	2739.3	51.46
14-04-2023	2750	2770	2750	2770	900	2741.6	2726.6	2723.067	2739.2	52.89
17-04-2023	2750	2840	2730	2780	92000	2742	2727.4	2723.533	2739.35	54.34
18-04-2023	2830	2830	2820	2820	600	2743.2	2728.5	2724.067	2739.6	59.67
26-04-2023	2850	2870	2790	2810	32500	2744.4	2729.3	2724.467	2739.85	57.85
27-04-2023	2880	2880	2810	2830	42900	2746	2730.3	2724.933	2740	60.45
28-04-2023	2850	2860	2810	2850	40600	2748	2731.5	2725.733	2740.25	62.91
02-05-2023	2900	2960	2870	2920	183500	2751.6	2733.3	2726.933	2741	69.96
03-05-2023	2940	2940	2910	2880	75400	2754.6	2735.2	2727.867	2741.5	62.63
04-05-2023	2890	2910	2800	2910	68200	2758	2737.4	2728.933	2742.2	65.55
05-05-2023	2920	2940	2910	2930	66300	2761.8	2739.7	2729.867	2742.95	67.37
08-05-2023	2940	3200	2940	2990	510300	2766.8	2742.7	2731.467	2743.75	72.14
09-05-2023	3030	3070	3000	3050	171800	2773	2746.2	2733.667	2744.85	75.93
10-05-2023	3030	3080	3030	3080	194100	2780	2750.1	2735.933	2746.3	77.57
11-05-2023	2940	2940	2830	2830	179500	2782	2751.5	2736.467	2746.45	48.11
12-05-2023	2850	2870	2750	2790	82700	2783	2752.4	2737.067	2746.2	45.15
15-05-2023	2780	2800	2710	2710	104700	2782.4	2752.7	2737.2	2745.55	39.88
16-05-2023	2790	2800	2660	2760	239600	2783	2753.4	2737.467	2745.2	44.26
17-05-2023	2740	2770	2700	2730	76500	2782.8	2753.7	2737.667	2744.7	42.27
19-05-2023	2730	2750	2730	2740	89700	2782.6	2754.1	2737.733	2744.15	43.19
22-05-2023	2730	2770	2710	2740	48900	2782.6	2755	2737.867	2743.6	43.19
23-05-2023	2750	2750	2720	2740	50000	2782.6	2755.4	2738.133	2743.05	43.19
24-05-2023	2730	2740	2720	2740	13400	2783.2	2755.9	2738.333	2742.7	43.19
25-05-2023	2740	2770	2740	2760	8900	2783.8	2756.6	2738.667	2742.5	45.52
26-05-2023	2760	2760	2730	2740	6700	2783.8	2757	2738.933	2742.2	43.59
29-05-2023	2740	2740	2700	2740	152900	2783.8	2757.5	2739.333	2741.85	43.59
30-05-2023	2740	2740	2730	2740	11900	2783.8	2758	2740.133	2741.55	43.59
31-05-2023	2720	2750	2720	2750	57700	2784.2	2759	2740.533	2741.1	45.04
05-06-2023	2740	2760	2740	2740	8400	2784.2	2759.4	2740.8	2740.55	43.83
06-06-2023	2770	2770	2740	2750	5000	2784.8	2760.1	2741.133	2740	45.41
07-06-2023	2750	2750	2700	2700	100700	2784.4	2759.6	2741.133	2739.15	39.42
08-06-2023	2720	2740	2720	2730	17300	2784.8	2759.5	2741.333	2739.05	44.18
09-06-2023	2740	2740	2710	2730	22300	2785.8	2759.3	2741.733	2738.45	44.18
12-06-2023	2720	2740	2700	2730	73400	2786.6	2759.7	2741.933	2737.9	44.18
13-06-2023	2740	2750	2730	2740	38100	2787.4	2759.9	2742.067	2737.5	45.95
14-06-2023	2740	2750	2720	2740	94500	2788	2760.1	2742.2	2737.05	45.95
15-06-2023	2750	2770	2730	2770	35300	2789	2760.5	2742.4	2736.95	51.31
16-06-2023	2770	2780	2750	2760	22600	2790	2760.9	2742.733	2736.95	49.55
19-06-2023	2770	2780	2750	2770	8700	2791.2	2761.2	2743.133	2737.1	51.35
20-06-2023	2800	2800	2750	2800	313400	2792.6	2761.8	2743.667	2737.3	56.38
21-06-2023	2770	2790	2760	2770	15000	2790.8	2762.3	2744	2737.45	50.73
22-06-2023	2780	2790	2780	2790	14400	2791.6	2763.2	2744.467	2737.75	54.04
23-06-2023	2790	3050	2780	3000	160200	2796.8	2765.8	2746.467	2739.05	73.87
26-06-2023	2980	3000	2820	2930	277300	2799.6	2767.7	2747.8	2740.1	63.96
27-06-2023	2930	2930	2830	2880	4500	2801.2	2769.1	2748.933	2740.9	57.98
03-07-2023	2890	2930	2850	2930	35900	2804.2	2771.1	2750.333	2742	61.83
04-07-2023	2980	2980	2890	2910	3600	2806.6	2773	2751.467	2742.95	59.48
05-07-2023	2920	2930	2900	2930	14200	2810.6	2774.9	2752.867	2744	61.07
06-07-2023	2920	2930	2920	2930	12200	2813.6	2776.8	2754.267	2745.1	61.07
07-07-2023	2950	3000	2950	3000	15800	2818.4	2779.4	2756.2	2746.5	66.42
10-07-2023	2990	2990	2920	2920	5900	2821.6	2781.2	2757.733	2747.55	56.81
11-07-2023	2980	2980	2930	2970	27100	2825.6	2783.6	2759.6	2748.7	60.65
12-07-2023	2980	2980	2940	2940	7000	2828.8	2785.4	2761.2	2749.85	57.36
13-07-2023	2940	2970	2940	2940	8000	2831.2	2787.2	2762.733	2750.85	57.36
14-07-2023	2970	2970	2950	2970	6200	2834.4	2789.4	2764.333	2751.95	59.88
17-07-2023	2980	2990	2970	2990	30600	2837.6	2791.8	2766.067	2753.1	61.51
18-07-2023	2990	3000	2960	2990	6100	2840.4	2794.2	2767.8	2754.4	61.51
20-07-2023	3000	3000	2970	2980	5200	2841.6	2796.6	2769.4	2755.6	60.09
21-07-2023	2990	2990	2970	2970	12400	2843.4	2799	2771.267	2756.75	58.64
24-07-2023	2980	2980	2900	2980	30700	2844.8	2801.4	2773.2	2757.9	59.69
25-07-2023	2980	3000	2920	2990	6600	2846	2803.9	2775.133	2758.9	60.77
26-07-2023	3000	3000	2920	2980	43200	2845.8	2806.3	2777.067	2760.05	59.07
27-07-2023	3000	3000	2960	2960	7700	2844	2808.5	2778.8	2761.25	55.72
31-07-2023	3000	3000	2980	2980	11900	2842	2811	2780.733	2762.45	58.27
01-08-2023	2900	2900	2740	2770	280400	2840.8	2811.4	2781.267	2762.55	35.29
02-08-2023	2800	2800	2710	2740	67700	2839.8	2811.4	2781.533	2762.75	33.27
03-08-2023	2750	2750	2720	2730	31900	2840.2	2811.3	2781.867	2762.95	32.60
04-08-2023	2720	2750	2710	2750	19000	2840	2811.5	2782.267	2763.1	35.40
07-08-2023	2720	2740	2720	2740	25700	2840.2	2811.5	2782.533	2763.3	34.62
08-08-2023	2720	2740	2710	2710	65700	2839.6	2811.1	2782.6	2763.2	32.34
09-08-2023	2720	2730	2710	2720	24400	2839.2	2810.9	2783.067	2763.2	33.91
10-08-2023	2710	2720	2700	2720	61200	2838.8	2810.7	2783.2	2763.3	33.91
11-08-2023	2710	2720	2710	2720	25000	2838.4	2810.8	2783.4	2763.35	33.91
14-08-2023	2720	2720	2700	2720	74900	2837.6	2810.7	2783.6	2763.4	33.91
15-08-2023	2710	2720	2710	2720	7100	2837.2	2810.5	2783.733	2763.5	33.91
16-08-2023	2720	2720	2700	2710	30200	2836.6	2810.2	2783.867	2763.65	32.81
18-08-2023	2710	2710	2690	2690	47500	2835.6	2809.7	2783.867	2764	30.66
21-08-2023	2710	2720	2700	2700	7500	2834.6	2809.4	2784.2	2764.05	33.02
22-08-2023	2700	2720	2700	2700	42100	2833.8	2809	2784.2	2764.05	33.02
23-08-2023	2710	2710	2700	2710	11200	2833	2808.9	2784.4	2764.1	35.56
24-08-2023	2710	2710	2700	2700	154800	2833	2808.7	2784.067	2764.1	34.16
25-08-2023	2690	2710	2690	2690	6400	2832.2	2808.5	2783.733	2764.05	32.78
28-08-2023	2710	2720	2690	2710	3900	2831.8	2808.8	2783.467	2764.25	38.18
29-08-2023	2710	2710	2690	2710	8600	2831.4	2809	2783.6	2764.3	38.18
30-08-2023	2690	2690	2680	2680	72200	2830.2	2808.8	2783.333	2764.1	33.50
31-08-2023	2670	2680	2660	2660	79700	2828.6	2808.3	2782.933	2763.8	30.79
01-09-2023	2670	2690	2670	2680	99100	2826.8	2807.9	2782.6	2763.5	36.33
04-09-2023	2710	2710	2690	2700	16800	2825.6	2807.8	2782.467	2763.45	41.39
05-09-2023	2700	2700	2670	2670	223500	2823.6	2807.4	2782	2763.25	36.68
06-09-2023	2710	2710	2690	2690	11500	2821.4	2807	2781.667	2763.1	41.46
07-09-2023	2710	2710	2690	2690	5000	2819.8	2805.3	2781.467	2762.95	41.46
08-09-2023	2670	2670	2670	2670	4800	2817.4	2804.5	2781.267	2762.7	38.13
11-09-2023	2700	2700	2700	2700	14800	2811.4	2804.1	2781	2762.7	45.24
12-09-2023	2690	2700	2670	2700	7400	2806.8	2803.2	2780.733	2762.55	45.24
13-09-2023	2690	2690	2680	2690	7200	2803	2802.1	2780.4	2762.45	43.32
14-09-2023	2680	2700	2680	2700	1900	2798.4	2801.3	2780.2	2762.35	45.80
15-09-2023	2700	2700	2680	2690	11600	2794	2800.3	2780	2762.1	43.74
18-09-2023	2690	2690	2680	2690	11300	2789.2	2799.9	2779.667	2761.95	43.74
19-09-2023	2680	2690	2660	2680	20900	2784.2	2798.9	2779.267	2761.75	41.56
20-09-2023	2670	2680	2670	2680	28200	2777.8	2798.1	2778.867	2761.6	41.56
21-09-2023	2690	2690	2680	2680	2200	2773	2797.3	2778.467	2761.55	41.56
22-09-2023	2680	2690	2660	2690	21700	2767.4	2796.5	2778.2	2761.55	44.98
25-09-2023	2680	2690	2670	2690	6900	2762.4	2795.6	2777.733	2761.5	44.98
26-09-2023	2670	2690	2660	2690	25600	2757.4	2794.3	2777.267	2761.4	44.98
27-09-2023	2690	2690	2670	2690	3600	2751.8	2793.1	2776.867	2761.2	44.98
29-09-2023	2670	2670	2670	2670	600	2745.4	2791.5	2776.333	2760.9	38.87
10-10-2023	2670	2670	2660	2670	8900	2739	2789.7	2775.8	2760.6	38.87
11-10-2023	2670	2670	2660	2660	8200	2732.6	2787.1	2775.267	2760.2	36.03
12-10-2023	2670	2670	2650	2650	26900	2726.2	2784.8	2774.733	2760	33.40
13-10-2023	2650	2660	2620	2640	20700	2719.4	2782.1	2774.067	2759.75	30.97
16-10-2023	2630	2640	2630	2640	11700	2712.4	2779.2	2773.4	2759.45	30.97
17-10-2023	2640	2640	2640	2630	33600	2705.4	2775.6	2772.667	2759.15	28.56
18-10-2023	2640	2700	2630	2630	68200	2698.8	2771.4	2771.933	2758.8	28.56
19-10-2023	2690	2690	2630	2630	4600	2691.8	2766.9	2771.267	2758.5	28.56
20-10-2023	2630	2690	2620	2630	6900	2689	2764.9	2770.6	2758.2	28.56
23-10-2023	2660	2690	2610	2620	16300	2686.6	2763.2	2769.8	2757.8	25.85
24-10-2023	2630	2670	2620	2670	53900	2685.4	2762.8	2769.333	2757.75	50.91
25-10-2023	2670	2670	2630	2630	4300	2683	2761.5	2768.667	2757.45	39.43
26-10-2023	2660	2670	2620	2630	32200	2680.8	2760.5	2767.933	2757.1	39.43
27-10-2023	2660	2660	2630	2630	8700	2679.2	2759.4	2767.133	2756.75	39.43
30-10-2023	2610	2650	2610	2650	15200	2677.8	2758.5	2766.533	2756.75	46.91
31-10-2023	2600	2650	2580	2600	26000	2675.4	2757.1	2765.6	2756.25	35.21
01-11-2023	2600	2600	2580	2590	9200	2672.8	2755.6	2764.8	2755.75	33.41
02-11-2023	2600	2600	2590	2590	5000	2670.2	2753.9	2763.867	2755.25	33.41
03-11-2023	2590	2660	2590	2590	10800	2667.6	2752.4	2762.867	2754.7	33.41
06-11-2023	2590	2610	2560	2580	24500	2665	2750.8	2761.8	2754.15	31.41
07-11-2023	2580	2600	2580	2600	6500	2663.2	2749.4	2760.867	2753.7	39.25
08-11-2023	2590	2600	2590	2600	3300	2661.2	2747.9	2760	2753.45	39.25
09-11-2023	2600	2600	2560	2580	4000	2658.8	2746.3	2758.933	2752.85	34.66
10-11-2023	2600	2600	2600	2600	4100	2656.6	2744.8	2758.133	2752.45	41.97
13-11-2023	2620	2630	2560	2630	20900	2655.2	2744.1	2757.533	2751.85	50.85
14-11-2023	2620	2630	2590	2630	48500	2654	2743.1	2757	2751.3	50.85
15-11-2023	2580	2620	2580	2590	1200	2651.6	2741.7	2756.4	2750.5	41.12
16-11-2023	2590	2600	2500	2590	15000	2649.2	2740.3	2755.733	2750	41.12
17-11-2023	2590	2620	2560	2620	4300	2648	2739.1	2755.2	2749.5	49.52
20-11-2023	2580	2620	2580	2620	3000	2647.2	2737.9	2754.6	2749	49.52
21-11-2023	2620	2620	2600	2610	1700	2645.8	2736.3	2753.867	2748.4	46.93
22-11-2023	2590	2610	2560	2610	2700	2644	2734.8	2753.2	2747.85	46.93
23-11-2023	2610	2620	2570	2610	2300	2642.8	2733.2	2752.533	2747.2	46.93
24-11-2023	2570	2570	2570	2570	500	2640.4	2730.9	2751.467	2746.35	37.21
27-11-2023	2570	2620	2570	2620	85100	2639	2729.4	2749.867	2745.85	50.90
28-11-2023	2580	2610	2570	2580	4500	2637.2	2727.3	2748.733	2745.25	42.85
29-11-2023	2600	2620	2580	2620	7900	2635.6	2723.5	2747.933	2744.65	51.17
30-11-2023	2620	2620	2580	2580	6400	2633.2	2720	2746.533	2743.85	44.24
01-12-2023	2620	2620	2560	2560	4600	2630.6	2716.8	2744.933	2742.95	41.23
04-12-2023	2570	2620	2570	2580	4300	2628.2	2713.3	2743.6	2742.2	45.24
05-12-2023	2590	2620	2590	2620	2100	2626.8	2710.4	2742.467	2741.7	52.25
06-12-2023	2600	2620	2550	2550	27200	2624	2706.6	2741.267	2740.75	42.09
07-12-2023	2620	2620	2580	2580	5100	2622	2703.1	2739.933	2739.95	46.86
08-12-2023	2620	2620	2620	2590	200	2620.2	2699	2738.8	2739.2	48.39
11-12-2023	2620	2620	2500	2530	19400	2617.2	2695.1	2737.267	2738.15	40.81
12-12-2023	2520	2590	2520	2590	5300	2615.2	2691.3	2736.067	2737.45	49.35
13-12-2023	2550	2600	2530	2530	11600	2612	2687.2	2734.4	2736.3	42.72
14-12-2023	2540	2540	2540	2570	1100	2609.6	2683.5	2732.733	2735.35	47.76
15-12-2023	2570	2570	2560	2570	1200	2607.2	2679.5	2731.133	2734.45	47.76
18-12-2023	2580	2600	2570	2570	1100	2605.2	2675.3	2729.4	2733.55	47.76
19-12-2023	2570	2600	2570	2600	2300	2603.8	2671.4	2727.733	2732.8	51.74
20-12-2023	2600	2610	2590	2600	7600	2602.6	2667.6	2725.6	2732.1	51.74
21-12-2023	2590	2600	2590	2600	1100	2601.6	2663.9	2723.733	2731.45	51.74
22-12-2023	2600	2610	2550	2600	4100	2600.8	2660.1	2721.667	2730.75	51.74
27-12-2023	2620	2620	2610	2620	2100	2600.4	2656.4	2719.6	2730.15	54.82
28-12-2023	2580	2620	2580	2620	4500	2600.2	2652.8	2717.133	2729.55	54.82
29-12-2023	2620	2620	2590	2590	4800	2599.4	2649.1	2714.067	2728.8	49.34
02-01-2024	2620	2620	2600	2600	7900	2598.8	2645.3	2710.867	2728.15	51.09
03-01-2024	2620	2630	2620	2620	9700	2598.6	2643.8	2709.467	2727.6	54.49
04-01-2024	2620	2650	2620	2650	89700	2599.2	2642.9	2708.533	2727.15	59.09
05-01-2024	2650	2650	2630	2640	11900	2598.6	2642	2708.067	2726.65	57.02
08-01-2024	2640	2650	2620	2620	19800	2598.4	2640.7	2707.133	2726.1	53.03
09-01-2024	2620	2650	2610	2650	6500	2598.8	2639.8	2706.6	2725.65	57.80
10-01-2024	2650	2650	2640	2650	5600	2599.2	2639.2	2706	2725.15	57.80
11-01-2024	2640	2660	2500	2650	61900	2599.2	2638.5	2705.4	2724.7	57.80
12-01-2024	2650	2670	2650	2670	8200	2600.6	2638	2704.933	2724.35	61.10
15-01-2024	2660	2660	2650	2660	12800	2602	2637.4	2704.4	2724.1	58.63
16-01-2024	2660	2660	2640	2660	700	2603.4	2636.8	2703.733	2723.75	58.63
17-01-2024	2660	2680	2640	2640	48300	2604.4	2636	2703.067	2723.25	53.62
18-01-2024	2620	2680	2620	2680	9300	2606.4	2635.7	2702.667	2722.95	60.83
19-01-2024	2670	2670	2630	2630	7500	2607	2635.1	2701.933	2722.4	50.30
22-01-2024	2630	2650	2630	2630	3900	2607.6	2634.4	2701.133	2721.9	50.30
23-01-2024	2640	2640	2620	2640	3600	2608.8	2633.8	2700.467	2721.4	52.22
24-01-2024	2630	2630	2620	2630	1200	2609.4	2633	2699.667	2720.95	50.13
25-01-2024	2630	2640	2630	2630	5300	2609.4	2632.3	2699.2	2720.5	50.13
26-01-2024	2630	2630	2610	2610	17400	2609	2631.5	2698.4	2720	45.88
29-01-2024	2620	2640	2600	2630	18000	2609.8	2630.7	2697.733	2719.75	50.41
30-01-2024	2620	2640	2620	2630	10500	2610.6	2629.9	2697.067	2719.45	50.41
31-01-2024	2620	2620	2600	2620	19000	2610.6	2629.3	2696.267	2719.05	48.08
01-02-2024	2610	2610	2590	2610	26200	2610.4	2628.8	2695.4	2718.55	45.80
02-02-2024	2590	2610	2580	2610	17900	2610.4	2628.1	2694.333	2718	45.80
05-02-2024	2620	2620	2590	2610	900	2610.4	2627.2	2693.333	2717.5	45.80
06-02-2024	2610	2610	2590	2610	500	2610.4	2626.6	2692.267	2717	45.80
07-02-2024	2610	2610	2600	2600	400	2611	2625.7	2690.933	2716.35	43.05
12-02-2024	2600	2600	2600	2600	300	2610.6	2624.8	2689.8	2715.05	43.05
13-02-2024	2590	2590	2570	2590	5100	2610.8	2624	2688.467	2714.25	40.25
15-02-2024	2580	2600	2570	2590	23200	2610.2	2622.9	2685.733	2713.5	40.25
16-02-2024	2590	2590	2580	2590	5300	2610.4	2621.8	2683.467	2712.5	40.25
19-02-2024	2590	2600	2580	2600	5200	2611.2	2620.9	2681.6	2711.5	44.74
20-02-2024	2570	2600	2550	2580	20500	2611.2	2619.7	2679.267	2710.5	38.51
21-02-2024	2580	2580	2560	2580	3600	2610.4	2618.6	2677.067	2709.45	38.51
22-02-2024	2560	2600	2560	2600	2600	2611.4	2617.7	2674.867	2708.8	47.06
23-02-2024	2600	2600	2560	2570	14000	2611.2	2616.6	2672.467	2707.75	38.43
26-02-2024	2570	2590	2510	2560	28000	2610.6	2615.4	2669.533	2706.75	36.05
27-02-2024	2580	2580	2560	2580	1100	2611.6	2614.4	2667.267	2705.85	43.56
28-02-2024	2580	2590	2580	2590	24600	2611.6	2613.4	2664.733	2704.95	46.92
29-02-2024	2580	2590	2540	2540	46100	2611.8	2611.9	2662.067	2703.75	35.54
01-03-2024	2530	2570	2490	2520	72000	2610.8	2610.2	2659.267	2702.25	32.18
04-03-2024	2520	2520	2480	2480	23700	2609	2608.1	2656	2700.6	26.73
05-03-2024	2480	2550	2450	2490	24200	2607.4	2606.3	2652.667	2698.9	29.92
07-03-2024	2440	2450	2390	2440	80600	2604.2	2604	2649	2696.85	24.23
08-03-2024	2400	2450	2350	2380	281900	2599.8	2601.2	2645	2694.15	19.46
13-03-2024	2410	2560	2360	2450	22200	2596.8	2599.2	2641.533	2692	35.45
14-03-2024	2380	2420	2380	2420	15800	2593.2	2597	2637.8	2689.55	32.47
15-03-2024	2420	2460	2420	2430	3700	2589.4	2594.9	2634.067	2687.05	34.45
18-03-2024	2450	2460	2410	2450	4200	2586	2593.1	2630.533	2684.35	38.33
19-03-2024	2450	2470	2430	2470	11700	2583.6	2591.5	2627.267	2681.45	42.04
20-03-2024	2450	2450	2440	2450	1600	2580.6	2589.7	2623.733	2678.3	39.48
21-03-2024	2450	2450	2440	2440	1500	2577	2587.8	2621.533	2676.35	38.23
22-03-2024	2450	2450	2440	2440	10400	2572.8	2586	2619.533	2674.6	38.23
25-03-2024	2450	2450	2450	2450	1000	2569	2583.8	2617.667	2673.3	40.42
26-03-2024	2450	2450	2450	2450	4200	2565.6	2582	2615.667	2671.75	40.42
27-03-2024	2430	2430	2410	2410	3600	2560.8	2579.8	2613.467	2670.15	34.72
28-03-2024	2430	2430	2430	2430	2400	2556.4	2577.8	2611.6	2668.6	39.33
01-04-2024	2430	2430	2430	2430	6300	2552	2575.6	2609.667	2667.05	39.33
02-04-2024	2420	2420	2420	2420	2200	2547	2573.8	2607.667	2665.45	37.78
03-04-2024	2420	2420	2420	2420	1800	2542.2	2572.1	2605.667	2663.85	37.78
04-04-2024	2420	2420	2410	2410	3000	2537.2	2570.3	2603.6	2662.1	36.13
05-04-2024	2400	2400	2400	2400	6400	2532.4	2568.4	2601.467	2660.4	34.51
16-04-2024	2390	2390	2390	2390	1300	2526.6	2566.5	2599.333	2658.65	32.92
17-04-2024	2370	2370	2360	2360	6600	2521.2	2564.1	2597.133	2656.75	28.65
18-04-2024	2350	2350	2350	2350	3200	2515.6	2561.6	2594.8	2654.75	27.38
19-04-2024	2330	2330	2330	2330	800	2509.4	2559.1	2592.333	2652.7	24.99
22-04-2024	2330	2330	2320	2320	2800	2503.2	2556.3	2589.733	2650.55	23.86
23-04-2024	2310	2310	2310	2310	2500	2496.8	2553.1	2587.133	2648.6	22.76
24-04-2024	2310	2310	2310	2310	300	2490.8	2549.9	2584.6	2646.5	22.76
25-04-2024	2310	2310	2310	2310	1200	2484.4	2547.1	2581.933	2644.4	22.76
26-04-2024	2320	2320	2320	2320	300	2478.2	2544.4	2579.333	2642.35	26.97
29-04-2024	2330	2330	2250	2250	12300	2470.8	2540.7	2576.467	2639.9	19.12
30-04-2024	2260	2260	2260	2260	1400	2463.8	2537.1	2573.8	2637.5	22.59
03-05-2024	2280	2290	2280	2290	600	2457.4	2533.9	2571.2	2635.1	32.01
06-05-2024	2360	2380	2360	2380	3000	2452.8	2531.6	2569.067	2633.2	51.20
07-05-2024	2400	2400	2400	2400	800	2448.6	2529.5	2567.267	2631.35	54.28
08-05-2024	2400	2400	2400	2400	200	2444.6	2527.8	2565.333	2629.35	54.28
13-05-2024	2390	2390	2380	2380	1200	2440.2	2525.4	2563.267	2627.4	50.57
14-05-2024	2390	2390	2390	2390	12600	2436.2	2523.5	2561.4	2625.4	52.33
15-05-2024	2400	2400	2400	2400	300	2432.4	2521.3	2559.4	2622.4	54.08
16-05-2024	2400	2400	2390	2400	800	2428.6	2519.5	2557.4	2619.75	54.08
17-05-2024	2400	2400	2400	2400	11700	2424.6	2517.9	2555.467	2617.35	54.08
20-05-2024	2410	2410	2410	2410	18500	2421.2	2516.2	2553.533	2614.75	56.10
21-05-2024	2410	2420	2410	2420	11100	2418	2514.2	2551.733	2612.3	58.09
22-05-2024	2410	2420	2410	2420	10200	2414.4	2512.9	2549.933	2609.75	58.09
27-05-2024	2430	2430	2430	2430	8700	2411.6	2511.4	2548.267	2607.25	60.18
28-05-2024	2300	2300	2300	2300	10700	2406.4	2508.5	2545.733	2603.75	35.45
29-05-2024	2290	2290	2290	2290	2800	2400.6	2506.1	2543.133	2600.6	34.28

Mark

Close >	MA150	No
	MA200	No
MA150 > MA200		No
MA200 Uptrend 30d		No
MA50 >	MA150	No
	MA200	No
Close > MA50		No
*Close >= 1.352w Low**		No
Close >= 52w High/1.25		Yes
RSI >= 70		No
*Close < 1.25MA200**		Yes

Detail

52w Low	N/A
52w High	N/A
PE Ratio (TTM)	N/A
EPS (TTM)	N/A
Book Value	N/A
DER (MRQ)	N/A%