HERO

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
04-01-1993	168	168	168	168	2500
06-01-1993	168	168	168	168	1000
07-01-1993	167	167	167	167	10000
08-01-1993	172	172	172	172	1000
21-01-1993	168	168	168	168	40500
22-01-1993	170	170	170	170	139000
27-01-1993	171	171	171	171	500
28-01-1993	168	168	167	167	59500
29-01-1993	168	170	168	170	4500
01-02-1993	168	168	168	168	42000
02-02-1993	170	171	170	171	81000
03-02-1993	171	173	170	173	205500
04-02-1993	176	180	176	180	237500
05-02-1993	180	182	180	182	112000
08-02-1993	183	186	183	186	117500					72.50
09-02-1993	189	194	189	194	157500					77.37
10-02-1993	189	190	188	190	88000					70.63
11-02-1993	190	190	190	190	100000					70.63
12-02-1993	193	193	193	193	1000					72.70
15-02-1993	190	193	190	190	128000					67.58
17-02-1993	190	190	190	190	7500					67.58
23-02-1993	188	188	188	188	3500					64.08
02-03-1993	186	186	186	186	14500					60.70
04-03-1993	189	190	189	190	2500					64.71
10-03-1993	189	189	188	188	237500					61.34
12-03-1993	185	185	185	185	1000					56.58
16-03-1993	185	185	185	185	9500					56.58
17-03-1993	180	180	180	180	500					49.21
19-03-1993	185	185	185	185	65000					55.46
29-03-1993	185	185	185	185	6500					55.46
02-04-1993	183	183	183	183	173500					52.46
05-04-1993	182	182	182	182	100000					50.98
06-04-1993	181	182	181	182	81000					50.98
08-04-1993	182	182	182	182	6000					50.98
16-04-1993	183	183	183	183	500					52.65
19-04-1993	182	182	182	182	25000					50.79
20-04-1993	182	182	182	182	1500					50.79
21-04-1993	182	182	182	182	100000					50.79
23-04-1993	182	182	182	182	20000					50.79
27-04-1993	182	182	182	182	13000					50.79
29-04-1993	177	177	168	168	56000					29.55
30-04-1993	168	170	168	170	6000					33.81
03-05-1993	166	168	166	168	67000					31.74
04-05-1993	167	167	167	167	1000					30.73
07-05-1993	168	168	168	168	10000					33.03
10-05-1993	168	168	168	168	20000					33.03
11-05-1993	168	168	168	168	75000					33.03
12-05-1993	168	168	168	168	24000					33.03
14-05-1993	168	168	166	168	379000					33.03
17-05-1993	168	168	168	168	152500	178.06				33.03
18-05-1993	168	168	168	168	190000	178.06				33.03
19-05-1993	168	168	168	168	162500	178.06				33.03
21-05-1993	168	168	168	168	161500	178.08				33.03
24-05-1993	168	168	168	168	35000	178				33.03
25-05-1993	168	168	168	168	5000	178				33.03
26-05-1993	168	176	168	176	203500	178.12				58.13
27-05-1993	176	176	176	176	2000	178.22				58.13
28-05-1993	176	178	176	178	228000	178.44				62.24
31-05-1993	180	180	180	180	101500	178.64				65.84
03-06-1993	185	191	185	191	256500	179.1				78.18
04-06-1993	191	193	191	193	112000	179.54				79.62
07-06-1993	193	197	193	197	302000	180.02				82.16
08-06-1993	197	202	197	200	319500	180.42				83.79
09-06-1993	202	202	202	202	5000	180.82				84.79
10-06-1993	201	201	201	201	2000	181.12				82.07
11-06-1993	202	202	202	202	2000	181.28				82.67
14-06-1993	205	205	205	205	20000	181.58				84.36
16-06-1993	205	205	205	205	11000	181.88				84.36
17-06-1993	206	206	206	206	3000	182.14				84.93
18-06-1993	207	207	207	207	3500	182.48				85.49
24-06-1993	209	217	209	217	41500	183.02				89.68
28-06-1993	219	219	217	217	76000	183.6				89.68
29-06-1993	219	219	219	219	37000	184.26				90.32
30-06-1993	217	217	217	217	47000	184.8				84.61
08-07-1993	209	209	209	209	6000	185.22				66.50
13-07-1993	208	208	208	208	20000	185.68				64.63
14-07-1993	206	206	202	202	80000	186.02				54.73
15-07-1993	202	202	202	202	87000	186.46				54.73
19-07-1993	202	202	202	202	12000	186.8				54.73
21-07-1993	202	202	202	202	85000	187.14				54.73
22-07-1993	201	202	200	200	136000	187.48				51.21
23-07-1993	202	202	197	199	11000	187.82				49.50
02-08-1993	199	205	199	205	170500	188.28				58.47
03-08-1993	205	205	202	202	2000	188.68				53.37
04-08-1993	202	202	202	202	100000	189.06				53.37
05-08-1993	202	203	202	203	50000	189.48				54.89
06-08-1993	204	204	202	204	11500	189.92				56.42
10-08-1993	205	205	205	205	1500	190.38				57.96
11-08-1993	207	207	207	207	500	190.88				60.93
12-08-1993	209	209	209	209	1000	191.42				63.70
13-08-1993	211	211	211	211	100000	192.28				66.27
16-08-1993	211	212	211	212	30000	193.12				67.50
18-08-1993	214	217	214	214	63500	194.04				69.89
20-08-1993	220	220	220	220	24000	195.1				75.65
23-08-1993	220	221	220	221	25000	196.16				76.46
24-08-1993	221	226	221	226	21000	197.32				80.03
25-08-1993	226	226	223	226	110000	198.48				80.03
26-08-1993	224	224	224	224	20000	199.6				74.77
27-08-1993	224	224	224	224	1000	200.72				74.77
02-09-1993	226	229	226	229	95000	201.94	190			78.81
03-09-1993	231	231	231	231	30000	203.2	190.63			80.18
06-09-1993	236	236	236	236	10000	204.56	191.31			83.11
07-09-1993	233	233	229	233	84500	205.86	191.97			75.86
08-09-1993	235	235	235	235	500	207.2	192.6			77.28
09-09-1993	235	235	229	229	7500	208.42	193.21			64.91
13-09-1993	231	231	231	231	14000	209.52	193.82			66.82
14-09-1993	232	232	232	232	15500	210.64	194.43			67.76
15-09-1993	232	232	232	232	3000	211.72	195.08			67.76
16-09-1993	232	233	232	233	57500	212.78	195.71			68.79
17-09-1993	233	233	233	233	20000	213.62	196.36			68.79
21-09-1993	236	236	236	236	1000	214.48	197.01			71.91
23-09-1993	236	237	233	233	109500	215.2	197.61			64.92
24-09-1993	233	233	230	230	31000	215.8	198.11			58.77
28-09-1993	229	229	227	227	65000	216.3	198.56			53.33
29-09-1993	226	226	224	224	17500	216.76	198.94			48.50
30-09-1993	224	224	224	224	40000	217.2	199.24			48.50
01-10-1993	229	229	229	229	1000	217.68	199.63			56.18
04-10-1993	229	231	229	231	11500	218.2	200.04			58.82
06-10-1993	229	229	229	229	140000	218.66	200.4			55.23
07-10-1993	229	229	229	229	10000	219.1	200.79			55.23
11-10-1993	229	229	229	229	5000	219.34	201.18			55.23
14-10-1993	229	229	229	229	28000	219.58	201.59			55.23
15-10-1993	229	229	229	229	100000	219.78	202.02			55.23
18-10-1993	229	229	229	229	1500	220.02	202.41			55.23
20-10-1993	229	229	229	229	3500	220.42	202.82			55.23
21-10-1993	229	229	229	229	1500	220.84	203.26			55.23
22-10-1993	229	230	226	230	141500	221.4	203.71			57.57
25-10-1993	229	229	229	229	12000	221.94	204.2			54.50
26-10-1993	231	231	231	231	500	222.52	204.66			59.19
27-10-1993	231	232	231	232	29000	223.12	205.13			61.34
29-10-1993	231	232	231	232	137000	223.76	205.62			61.34
02-11-1993	236	236	236	236	23000	224.5	206.16			68.92
03-11-1993	245	245	245	245	1000	225.3	206.79			78.93
04-11-1993	245	245	245	245	3000	226.16	207.42			78.93
05-11-1993	253	253	253	253	1000	227.18	208.12			84.18
10-11-1993	245	248	245	248	55000	228.08	208.78			72.09
11-11-1993	248	248	248	248	28000	228.96	209.44			72.09
12-11-1993	250	250	250	250	210000	229.86	210.12			73.83
15-11-1993	253	253	250	250	1500	230.72	210.8			73.83
16-11-1993	253	253	253	253	5000	231.6	211.51			76.40
17-11-1993	253	254	253	254	111500	232.46	212.37			77.20
18-11-1993	255	255	255	255	1000	233.32	213.22			78.00
23-11-1993	250	250	250	250	79000	234.04	214.04			65.54
24-11-1993	248	248	248	248	6500	234.6	214.85			61.32
26-11-1993	245	245	245	245	5000	235.08	215.62			55.54
29-11-1993	245	245	245	245	5000	235.46	216.39			55.54
30-11-1993	243	245	243	245	16000	235.84	217.16			55.54
01-12-1993	245	245	245	245	6000	236.26	217.93			55.54
02-12-1993	241	242	241	242	24500	236.62	218.67			49.29
03-12-1993	239	241	231	231	55000	236.66	219.3	205.553		34.13
06-12-1993	230	233	230	233	52000	236.7	219.95	205.987		37.87
07-12-1993	235	236	235	236	100000	236.7	220.63	206.44		43.10
08-12-1993	236	236	231	231	266000	236.66	221.26	206.867		37.45
09-12-1993	231	233	231	232	49000	236.6	221.9	207.267		39.16
10-12-1993	232	235	232	233	196000	236.68	222.55	207.7		40.91
13-12-1993	234	235	234	234	138000	236.74	223.13	208.127		42.68
14-12-1993	235	236	234	235	81000	236.8	223.72	208.553		44.48
15-12-1993	236	241	236	241	228000	236.98	224.35	209.047		53.82
16-12-1993	241	248	236	248	176000	237.28	225.03	209.567		61.88
17-12-1993	253	253	241	241	127500	237.44	225.53	210.053		52.09
20-12-1993	243	253	241	250	359500	237.72	226.1	210.58		60.70
21-12-1993	265	265	265	265	2500	238.36	226.78	211.193		70.28
22-12-1993	265	277	265	277	30500	239.3	227.55	211.84		75.44
23-12-1993	274	277	272	277	174000	240.3	228.3	212.473		75.44
24-12-1993	279	284	279	284	54000	241.5	229.13	213.127		78.02
27-12-1993	286	308	286	306	81500	243.14	230.17	213.873		83.79
28-12-1993	308	322	308	322	95500	245	231.34	214.753		86.55
29-12-1993	322	349	322	349	167500	247.36	232.78	215.813		89.73
30-12-1993	351	366	337	345	180500	249.68	234.17	216.827		86.47
03-01-1994	339	339	334	334	210000	251.78	235.44	217.787		78.06
04-01-1994	339	339	322	337	168500	253.94	236.64	218.767		78.67
05-01-1994	337	342	334	339	268500	256.14	237.86	219.773		79.09
06-01-1994	344	351	337	337	130000	258.3	239.04	220.78		77.46
07-01-1994	337	337	332	337	66000	260.46	240.24	221.76		77.46
11-01-1994	347	349	332	339	282500	262.66	241.54	222.767		77.99
12-01-1994	337	337	322	322	102000	264.52	242.68	223.68		64.25
13-01-1994	322	322	313	318	76500	266.28	243.84	224.567		61.51
14-01-1994	322	322	318	318	10000	268.06	245	225.487		61.51
17-01-1994	318	318	318	318	6500	269.8	246.16	226.373		61.51
18-01-1994	318	322	318	322	42500	271.6	247.36	227.287		63.46
19-01-1994	327	337	327	337	72000	273.7	248.73	228.313		69.66
20-01-1994	334	342	330	330	44000	275.58	250.04	229.3		64.19
21-01-1994	325	327	325	327	9000	277.22	251.26	230.267		61.94
24-01-1994	327	327	327	327	4000	278.86	252.51	231.233		61.94
27-01-1994	318	318	318	318	11000	280.16	253.67	232.133		55.21
28-01-1994	318	322	318	322	30000	281.64	254.86	233.067		57.42
31-01-1994	322	322	308	308	57000	282.84	255.9	233.907		48.41
01-02-1994	308	310	308	308	6500	284	256.93	234.747		48.41
02-02-1994	308	308	294	294	50000	284.88	257.8	235.493		40.95
03-02-1994	289	294	289	289	157000	285.6	258.6	236.207		38.66
04-02-1994	286	286	274	274	339000	286	259.23	236.913		32.74
07-02-1994	274	277	260	260	344500	286.1	259.71	237.513		28.38
08-02-1994	250	256	250	250	81500	286.1	260.07	238.06		25.74
09-02-1994	248	248	243	243	65500	286	260.3	238.567		24.05
10-02-1994	250	250	250	250	2500	286.1	260.59	239.113		29.06
11-02-1994	260	274	260	270	53000	286.6	261.03	239.793		41.02
14-02-1994	274	282	274	274	87000	287.18	261.51	240.5		43.09
15-02-1994	277	277	265	265	39000	287.58	261.92	241.147		39.72
16-02-1994	262	262	260	260	79000	287.94	262.28	241.76		37.94
17-02-1994	260	260	251	260	156000	288.52	262.59	242.373	226.295	37.94
18-02-1994	250	253	250	253	45000	288.92	262.81	242.94	226.72	35.37
21-02-1994	253	253	248	249	46500	289.18	262.94	243.48	227.125	33.95
22-02-1994	250	260	250	260	132500	289.76	263.21	244.093	227.59	40.95
23-02-1994	262	277	262	271	220500	290.54	263.57	244.78	228.085	47.00
24-02-1994	271	271	270	271	39500	291.3	263.99	245.467	228.6	47.00
25-02-1994	262	271	262	270	81000	292.02	264.38	246.093	229.1	46.49
28-02-1994	270	272	267	272	231500	292.76	264.78	246.733	229.605	47.70
01-03-1994	270	270	267	267	63500	293.28	265.13	247.327	230.105	44.98
02-03-1994	267	267	266	266	171000	293.64	265.46	247.9	230.585	44.43
03-03-1994	266	268	266	268	67500	294.18	265.81	248.413	231.085	45.85
04-03-1994	267	267	265	265	113000	294.48	266.1	248.893	231.555	44.03
07-03-1994	262	263	262	263	20500	294.44	266.4	249.333	232.005	42.82
08-03-1994	260	263	260	263	8000	294.16	266.73	249.753	232.42	42.82
09-03-1994	262	262	260	262	36000	293.86	267.08	250.153	232.82	42.14
17-03-1994	262	262	260	260	12000	293.38	267.44	250.547	233.19	40.76
18-03-1994	255	255	254	254	50000	292.34	267.74	250.893	233.49	36.85
21-03-1994	250	250	248	248	29500	290.86	267.93	251.18	233.78	33.40
22-03-1994	245	245	238	243	55000	288.74	268.05	251.433	234.045	30.81
23-03-1994	243	243	238	241	24500	286.66	268.17	251.667	234.285	29.82
24-03-1994	241	241	241	241	43000	284.8	268.29	251.893	234.54	29.82
25-03-1994	244	244	241	243	57000	282.92	268.43	252.067	234.805	32.35
28-03-1994	242	260	242	260	46000	281.34	268.74	252.353	235.165	49.16
29-03-1994	245	245	245	245	19000	279.5	268.9	252.527	235.46	39.77
30-03-1994	245	245	243	243	76500	277.62	269.04	252.7	235.725	38.71
06-04-1994	238	238	233	233	57500	275.5	269.08	252.86	235.95	33.84
07-04-1994	231	231	224	224	17000	273.54	269.03	252.967	236.145	30.17
08-04-1994	217	217	217	217	35000	271.52	268.9	253.067	236.305	27.65
11-04-1994	217	217	202	202	18500	269.2	268.63	253.067	236.415	23.19
13-04-1994	202	207	202	207	33500	266.98	268.39	253.1	236.525	27.40
14-04-1994	207	217	207	217	23000	264.88	268.24	253.2	236.685	35.06
15-04-1994	221	231	221	231	72500	262.76	268.23	253.407	236.925	43.97
18-04-1994	231	254	231	253	60000	261.22	268.4	253.767	237.28	54.53
19-04-1994	253	253	241	243	234500	259.54	268.38	254.02	237.585	49.92
20-04-1994	250	250	238	241	163000	257.82	268.34	254.28	237.88	49.03
21-04-1994	241	241	235	241	383000	256.28	268.22	254.54	238.17	49.03
25-04-1994	241	241	236	236	26000	254.56	268.1	254.76	238.44	46.61
26-04-1994	239	241	239	241	11500	253.22	268.03	255.007	238.735	49.30
27-04-1994	245	245	245	245	500	251.96	267.98	255.273	239.05	51.41
28-04-1994	245	245	245	245	1000	250.98	267.93	255.527	239.365	51.41
29-04-1994	245	255	245	253	107500	250.26	267.93	255.82	239.72	55.69
02-05-1994	250	250	247	247	6000	249.72	267.86	256.06	240.115	51.99
03-05-1994	245	247	241	241	101500	249.34	267.72	256.253	240.47	48.52
04-05-1994	245	245	245	245	57000	249.24	267.67	256.46	240.855	50.88
05-05-1994	241	241	237	238	12500	249.14	267.57	256.58	241.21	46.84
06-05-1994	238	238	236	236	37000	248.86	267.48	256.68	241.55	45.73
09-05-1994	238	238	238	238	36500	248.22	267.41	256.76	241.9	47.08
10-05-1994	231	231	231	231	500	247.36	267.27	256.793	242.215	43.03
11-05-1994	236	236	235	235	52000	246.76	267.17	256.867	242.55	45.90
13-05-1994	236	238	236	236	177500	246.28	267.11	256.947	242.89	46.62
16-05-1994	236	236	232	232	107000	245.72	267.12	256.967	243.21	44.08
17-05-1994	232	238	232	238	82000	245.42	267.17	257.013	243.56	48.60
18-05-1994	239	248	239	248	137000	245.4	267.29	257.093	243.96	55.12
19-05-1994	250	260	250	260	136000	245.4	267.58	257.273	244.42	61.43
20-05-1994	260	277	260	274	306500	245.46	268	257.533	244.95	67.23
23-05-1994	274	282	274	282	125500	245.68	268.49	257.887	245.52	70.00
24-05-1994	282	288	282	282	160000	245.92	268.97	258.227	246.05	70.00
26-05-1994	279	280	274	274	210000	245.96	269.36	258.507	246.54	63.74
30-05-1994	274	274	274	274	85500	246.1	269.69	258.787	247.02	63.74
31-05-1994	265	265	262	265	14000	246.08	269.86	259	247.445	57.09
01-06-1994	265	265	260	261	37000	245.94	270.06	259.187	247.795	54.37
02-06-1994	265	265	260	262	93000	245.88	270.18	259.36	248.14	54.95
03-06-1994	262	265	262	265	9500	245.92	270.18	259.573	248.48	56.72
06-06-1994	265	265	263	265	47500	245.96	270.06	259.807	248.805	56.72
07-06-1994	265	266	265	266	58000	246.04	269.95	260.067	249.125	57.36
08-06-1994	265	265	262	265	196000	246.14	269.76	260.34	249.445	56.45
09-06-1994	265	265	255	260	86500	246.26	269.3	260.58	249.735	52.01
14-06-1994	250	250	250	250	4000	246.3	268.58	260.72	249.96	44.48
15-06-1994	250	250	250	250	8000	246.44	267.59	260.847	250.185	44.48
16-06-1994	250	250	250	250	45000	246.62	266.64	260.987	250.405	44.48
17-06-1994	250	250	248	248	136000	246.76	265.78	261.113	250.61	42.93
20-06-1994	245	245	245	245	7000	246.8	264.86	261.22	250.75	40.63
21-06-1994	238	238	236	238	34000	246.36	263.85	261.28	250.855	35.83
22-06-1994	237	241	237	238	101000	246.22	262.86	261.34	250.95	35.83
23-06-1994	241	241	238	238	41000	246.12	261.87	261.4	251.055	35.83
24-06-1994	238	238	238	238	1000	246.22	260.86	261.46	251.2	35.83
27-06-1994	238	238	238	238	160000	246.5	260.02	261.52	251.35	35.83
28-06-1994	238	238	237	238	79500	246.92	259.22	261.573	251.53	35.83
29-06-1994	236	238	236	238	25000	247.64	258.42	261.633	251.71	35.83
30-06-1994	238	238	238	238	33500	248.26	257.62	261.68	251.89	35.83
05-07-1994	238	238	238	238	1000	248.68	256.78	261.72	252.07	35.83
06-07-1994	238	238	238	238	26500	248.82	255.79	261.76	252.26	35.83
07-07-1994	245	245	245	245	19500	248.66	254.94	261.82	252.49	48.59
08-07-1994	245	245	245	245	27000	248.7	254.12	261.82	252.69	48.59
11-07-1994	238	238	238	238	18000	248.64	253.23	261.773	252.87	39.48
12-07-1994	238	241	238	241	33500	248.64	252.46	261.693	253.065	44.30
13-07-1994	241	241	241	241	6000	248.74	251.65	261.647	253.255	44.30
14-07-1994	244	245	243	243	79000	248.78	251	261.613	253.45	47.53
15-07-1994	245	245	244	244	153000	248.76	250.36	261.573	253.645	49.12
18-07-1994	243	244	243	244	2000	248.74	249.86	261.533	253.83	49.12
20-07-1994	241	241	238	238	60000	248.44	249.35	261.433	253.975	40.57
21-07-1994	238	238	238	238	85000	248.26	248.99	261.327	254.11	40.57
22-07-1994	237	237	237	237	100000	248.18	248.76	261.207	254.235	39.25
25-07-1994	236	236	236	236	100000	248	248.62	261.113	254.345	37.92
26-07-1994	237	237	236	236	41000	247.96	248.55	261.033	254.425	37.92
27-07-1994	233	236	233	235	155000	247.94	248.4	260.967	254.495	36.49
28-07-1994	236	238	236	238	28000	247.94	248.08	260.92	254.555	43.40
01-08-1994	238	238	238	238	26000	248.08	247.72	260.873	254.615	43.40
02-08-1994	241	241	241	241	9000	248.2	247.48	260.847	254.7	49.74
03-08-1994	238	239	238	239	37000	248.26	247.27	260.827	254.775	46.04
04-08-1994	238	239	238	238	36500	248.38	247.05	260.873	254.82	44.26
05-08-1994	241	241	241	241	500	248.44	246.93	260.927	254.87	50.44
08-08-1994	241	243	241	243	45500	248.34	246.87	260.973	254.905	54.09
09-08-1994	241	244	241	244	20500	248.02	246.71	261.06	254.96	55.84
10-08-1994	243	243	242	242	30500	247.38	246.42	261.127	254.995	51.60
11-08-1994	243	245	243	245	100000	246.64	246.16	261.207	255.075	56.89
12-08-1994	245	260	245	253	379500	246.06	245.99	261.333	255.185	67.18
15-08-1994	255	255	253	253	21500	245.64	245.8	261.453	255.29	67.18
16-08-1994	255	260	255	259	110000	245.34	245.72	261.573	255.425	72.83
18-08-1994	260	265	260	265	140000	245.34	245.71	261.687	255.585	77.07
19-08-1994	265	265	259	259	105500	245.3	245.62	261.807	255.715	65.97
22-08-1994	259	259	255	255	10500	245.16	245.52	261.84	255.81	59.79
23-08-1994	250	250	249	249	7000	244.84	245.38	261.733	255.89	51.93
24-08-1994	254	255	254	255	27500	244.64	245.3	261.587	256.015	57.89
25-08-1994	257	262	257	262	100000	244.56	245.3	261.487	256.19	63.57
26-08-1994	265	265	262	265	100000	244.56	245.35	261.36	256.395	65.70
29-08-1994	256	256	255	255	19500	244.46	245.36	261.02	256.55	54.28
30-08-1994	255	255	255	255	63000	244.56	245.43	260.573	256.68	54.28
31-08-1994	255	265	255	265	89000	244.86	245.65	260.013	256.85	61.95
01-09-1994	265	267	265	267	55500	245.2	245.91	259.493	257.04	63.28
02-09-1994	266	267	257	267	13500	245.58	246.17	259.047	257.23	63.28
05-09-1994	253	253	253	253	1000	245.74	246.27	258.487	257.35	49.32
06-09-1994	253	255	250	250	95500	245.98	246.17	257.893	257.455	46.93
07-09-1994	253	255	253	255	132500	246.32	246.27	257.347	257.585	51.18
08-09-1994	255	255	253	255	45000	246.66	246.39	256.8	257.715	51.18
12-09-1994	250	250	245	245	75000	246.8	246.51	256.173	257.795	43.17
13-09-1994	243	244	241	241	112500	246.86	246.68	255.633	257.855	40.44
14-09-1994	241	241	241	241	511000	246.92	246.92	255.12	257.91	40.44
15-09-1994	241	243	241	241	306500	246.98	247.31	254.607	257.97	40.44
16-09-1994	241	241	236	236	58000	246.94	247.6	254.06	257.995	36.81
19-09-1994	237	238	237	238	46500	246.94	247.81	253.5	258.025	39.16
20-09-1994	238	245	238	245	342500	247.08	247.95	252.887	258.09	46.65
21-09-1994	241	241	237	241	212500	247	247.83	252.293	258.115	43.36
22-09-1994	238	241	238	241	42500	246.92	247.81	251.72	258.095	43.36
23-09-1994	241	241	241	241	14000	246.98	247.81	251.147	258.075	43.36
26-09-1994	241	241	241	241	9000	246.98	247.81	250.633	258.015	43.36
27-09-1994	241	241	241	241	139000	246.98	247.86	250.093	257.98	43.36
28-09-1994	241	243	241	243	33000	246.98	247.88	249.66	257.955	46.11
29-09-1994	243	243	241	241	19000	246.92	247.84	249.213	257.91	43.82
30-09-1994	241	242	241	242	47000	246.88	247.81	248.867	257.87	45.29
03-10-1994	241	241	241	241	3500	246.94	247.69	248.547	257.81	44.05
04-10-1994	241	241	241	241	186500	247	247.63	248.327	257.745	44.05
05-10-1994	236	241	236	237	134500	247	247.59	248.173	257.655	39.10
06-10-1994	238	238	238	238	125000	247.04	247.52	248.093	257.595	40.89
07-10-1994	241	241	239	239	42500	247.1	247.53	248.067	257.55	42.70
10-10-1994	239	239	236	238	157500	247.16	247.55	247.987	257.515	41.34
11-10-1994	238	238	238	238	110000	247.16	247.55	247.773	257.48	41.34
12-10-1994	238	243	238	243	65500	247.26	247.67	247.567	257.47	50.51
13-10-1994	241	241	237	237	8500	247.18	247.69	247.38	257.43	42.02
14-10-1994	235	235	235	235	2000	247.1	247.68	247.213	257.395	39.63
17-10-1994	238	238	238	238	239500	247.1	247.74	247.067	257.43	44.71
18-10-1994	238	241	238	238	185000	247.04	247.74	246.967	257.455	44.71
19-10-1994	237	237	237	237	10500	246.92	247.63	246.887	257.46	43.30
20-10-1994	238	241	238	241	22500	246.86	247.44	246.76	257.51	50.08
21-10-1994	241	241	241	241	29000	246.84	247.11	246.56	257.555	50.08
26-10-1994	236	241	236	241	18500	246.76	246.7	246.36	257.595	50.08
27-10-1994	238	239	238	239	10000	246.48	246.27	246.153	257.62	46.60
31-10-1994	241	241	236	236	80000	246.14	245.89	245.913	257.625	41.90
01-11-1994	238	238	238	238	1000	245.72	245.53	245.72	257.61	45.82
02-11-1994	237	237	237	237	1000	245.16	245.25	245.527	257.555	44.21
03-11-1994	237	237	237	237	50000	244.72	245.01	245.32	257.535	44.21
10-11-1994	236	236	235	235	10000	244.32	244.74	245.12	257.46	40.89
16-11-1994	236	236	236	236	3000	244.06	244.45	244.94	257.315	43.19
17-11-1994	236	236	236	236	17000	243.68	244.16	244.76	257.11	43.19
18-11-1994	236	236	233	233	199000	243.1	243.83	244.567	256.89	38.04
21-11-1994	233	233	231	231	30000	242.42	243.49	244.373	256.625	35.03
22-11-1994	226	226	226	226	28500	241.84	243.15	244.187	256.225	28.89
23-11-1994	217	217	208	212	30000	240.98	242.77	243.947	255.675	18.91
24-11-1994	221	221	221	221	1000	240.1	242.48	243.8	255.035	34.57
25-11-1994	217	221	217	221	56500	239.18	242.19	243.667	254.415	34.57
29-11-1994	221	221	217	217	64000	238.18	241.88	243.507	253.83	31.44
30-11-1994	212	212	209	212	87500	237.36	241.55	243.3	253.205	28.02
01-12-1994	202	202	197	197	40500	236.3	241.14	242.88	252.495	20.74
02-12-1994	202	202	188	188	27000	234.96	240.64	242.5	251.75	17.76
05-12-1994	190	190	190	190	55000	233.66	240.16	242.147	251.015	20.50
06-12-1994	190	190	190	190	1000	232.56	239.68	241.86	250.27	20.50
08-12-1994	190	190	190	190	29000	231.54	239.2	241.633	249.61	20.50
09-12-1994	183	183	183	183	40500	230.38	238.65	241.407	248.935	17.89
12-12-1994	173	183	173	183	5000	229.22	238.1	241.28	248.26	17.89
13-12-1994	178	178	177	178	30500	228.06	237.5	241.087	247.56	16.19
14-12-1994	178	178	177	178	30500	226.86	236.9	240.827	246.84	16.19
15-12-1994	173	173	165	165	130500	225.26	236.17	240.387	245.98	12.58
16-12-1994	167	172	167	168	61500	223.8	235.4	239.82	245.17	17.17
19-12-1994	172	173	172	173	59500	222.44	234.68	239.353	244.4	24.30
20-12-1994	173	178	173	178	71500	221.18	234.08	238.933	243.655	30.73
21-12-1994	180	182	178	178	105500	219.92	233.45	238.513	242.955	30.73
22-12-1994	178	180	178	178	42000	218.66	232.82	238.127	242.235	30.73
23-12-1994	178	178	173	173	13500	217.26	232.12	237.673	241.56	27.78
27-12-1994	178	178	178	178	1000	216	231.46	237.227	240.91	34.54
28-12-1994	173	173	168	171	40500	214.58	230.73	236.733	240.295	30.27
03-01-1995	173	176	170	170	5000	213.16	230.05	236.18	239.7	29.70
04-01-1995	173	173	173	173	60000	211.8	229.4	235.687	239.195	33.70
05-01-1995	173	176	173	173	184000	210.52	228.76	235.233	238.76	33.70
06-01-1995	176	180	176	178	82000	209.32	228.18	234.787	238.4	40.27
09-01-1995	178	182	178	178	61500	208.1	227.6	234.387	238.075	40.27
10-01-1995	178	178	176	177	85500	206.88	227.02	233.993	237.71	39.36
11-01-1995	176	180	176	177	116500	205.66	226.41	233.587	237.245	39.36
12-01-1995	172	172	168	171	157000	204.22	225.74	233.187	236.73	34.04
13-01-1995	161	166	161	166	6000	202.8	224.99	232.727	236.235	30.36
16-01-1995	171	173	171	173	3500	201.56	224.33	232.307	235.8	40.13
17-01-1995	174	174	174	174	20000	200.28	223.69	231.92	235.37	41.39
18-01-1995	176	177	174	176	195000	199.04	223.04	231.507	234.985	43.94
19-01-1995	176	178	176	178	90500	197.86	222.39	231.04	234.63	46.45
20-01-1995	178	178	176	176	84500	196.56	221.71	230.48	234.21	44.31
23-01-1995	176	176	170	173	88000	195.2	221.02	229.807	233.72	41.25
24-01-1995	168	168	168	168	79500	193.74	220.25	229.047	233.205	36.70
25-01-1995	164	164	164	164	25000	192.24	219.36	228.26	232.675	33.51
26-01-1995	164	164	159	159	69000	190.7	218.42	227.493	232.11	30.00
27-01-1995	161	161	159	159	15500	189.12	217.42	226.727	231.57	30.00
30-01-1995	156	156	154	154	40000	187.46	216.31	225.987	231.01	26.75
01-02-1995	150	150	149	149	59000	185.7	215.21	225.24	230.415	23.96
02-02-1995	152	161	152	160	508500	184.2	214.26	224.56	229.89	39.04
03-02-1995	161	161	159	159	203000	182.66	213.36	223.853	229.37	38.30
06-02-1995	161	166	161	162	204000	181.18	212.43	223.167	228.865	41.87
07-02-1995	166	170	165	165	264500	179.82	211.46	222.493	228.38	45.29
08-02-1995	166	167	164	165	178500	178.5	210.46	221.827	227.905	45.29
09-02-1995	164	164	160	164	69000	177.26	209.55	221.187	227.455	44.28
10-02-1995	166	166	164	165	33500	176.32	208.65	220.62	227.04	45.58
13-02-1995	166	173	166	170	195000	175.3	207.7	220.087	226.675	51.66
14-02-1995	168	168	168	168	7500	174.24	206.71	219.54	226.31	49.29
15-02-1995	168	171	168	171	56000	173.32	205.75	219.027	225.96	52.79
16-02-1995	172	173	172	173	49000	172.54	204.95	218.547	225.61	55.02
17-02-1995	168	168	168	168	22500	171.96	204.13	218.08	225.15	48.82
21-02-1995	167	167	167	167	13500	171.54	203.25	217.607	224.76	47.66
22-02-1995	168	168	168	168	24000	171.1	202.38	217.14	224.385	48.96
01-03-1995	168	171	168	171	25000	170.72	201.64	216.693	224.075	52.76
07-03-1995	167	167	167	167	3000	170.26	200.9	216.22	223.79	47.66
08-03-1995	164	164	161	161	77000	169.82	200.1	215.707	223.51	41.23
09-03-1995	161	161	161	161	5000	169.38	199.3	215.193	223.305	41.23
10-03-1995	161	164	161	164	16500	169.1	198.58	214.7	223.09	45.50
13-03-1995	161	161	159	159	15000	168.72	197.79	214.173	222.8	40.25
14-03-1995	159	159	156	156	85000	168.54	196.9	213.627	222.425	37.46
15-03-1995	155	156	155	155	95000	168.28	196.04	213.027	221.935	36.55
16-03-1995	154	155	154	155	6000	167.92	195.18	212.427	221.495	36.55
17-03-1995	154	164	154	164	11000	167.64	194.41	211.933	221.11	49.38
23-03-1995	154	154	154	154	5000	167.16	193.54	211.353	220.675	39.76
24-03-1995	153	153	153	153	1000	166.66	192.66	210.767	220.26	38.94
28-03-1995	150	164	150	164	29000	166.48	191.87	210.24	219.875	50.90
30-03-1995	154	154	154	154	29500	166	191	209.64	219.42	42.71
04-04-1995	154	154	154	154	353500	165.66	190.12	209.04	218.965	42.71
05-04-1995	156	159	156	159	32500	165.44	189.3	208.513	218.495	47.60
06-04-1995	164	166	164	166	176000	165.3	188.55	208.033	218.09	53.57
07-04-1995	166	171	166	170	406500	165.24	187.88	207.587	217.735	56.61
10-04-1995	166	168	166	166	124000	165	187.16	207.12	217.34	52.88
11-04-1995	166	166	166	166	50000	164.76	186.43	206.653	216.98	52.88
13-04-1995	164	165	164	165	18500	164.52	185.7	206.187	216.625	51.89
17-04-1995	164	164	164	164	55000	164.26	184.96	205.693	216.255	50.86
18-04-1995	164	164	164	164	307500	164.12	184.17	205.2	215.92	50.86
19-04-1995	164	165	164	165	23500	164.1	183.45	204.693	215.57	51.97
20-04-1995	164	164	164	164	95000	163.92	182.74	204.193	215.21	50.74
21-04-1995	165	166	165	166	91000	163.76	182.02	203.713	214.88	53.12
24-04-1995	166	166	166	166	5500	163.56	181.3	203.213	214.52	53.12
25-04-1995	166	166	166	166	18000	163.32	180.59	202.7	214.11	53.12
26-04-1995	166	166	166	166	47500	163.12	179.84	202.18	213.64	53.12
27-04-1995	166	166	165	165	50000	162.96	179.08	201.667	213.095	51.45
28-04-1995	164	164	164	164	27500	162.88	178.31	201.127	212.505	49.76
01-05-1995	164	164	164	164	50000	162.88	177.56	200.533	211.915	49.76
02-05-1995	161	164	161	164	32500	162.98	176.84	199.94	211.365	49.76
03-05-1995	162	164	162	164	32500	163.08	176.1	199.307	210.815	49.76
05-05-1995	164	164	164	164	26000	163.28	175.37	198.633	210.31	49.76
09-05-1995	164	164	164	164	12000	163.58	174.64	198	209.825	49.76
11-05-1995	168	173	168	173	34500	163.84	174.02	197.453	209.38	65.61
12-05-1995	178	184	178	183	36500	164.32	173.49	197.013	208.97	75.03
16-05-1995	185	199	185	196	121500	165	173.09	196.62	208.625	81.95
17-05-1995	197	214	197	214	130500	165.98	172.9	196.3	208.365	87.23
18-05-1995	209	209	207	207	11500	166.82	172.66	195.913	208.075	77.71
19-05-1995	207	207	207	207	32500	167.68	172.47	195.593	207.81	77.71
22-05-1995	207	208	207	208	16000	168.54	172.43	195.28	207.6	78.11
23-05-1995	208	208	206	206	132500	169.26	172.28	194.887	207.38	75.23
24-05-1995	207	207	207	207	100000	170.04	172.14	194.487	207.165	75.71
26-05-1995	207	207	207	207	15000	170.76	172.04	194.087	206.96	75.71
29-05-1995	207	207	207	207	7500	171.44	171.99	193.78	206.77	75.71
30-05-1995	207	209	207	209	10000	172.26	172.11	193.507	206.625	76.84
01-06-1995	209	211	209	209	78500	173.1	172.32	193.2	206.48	76.84
02-06-1995	211	212	209	211	59500	173.96	172.53	192.907	206.345	78.02
05-06-1995	211	212	209	209	117000	174.72	172.72	192.667	206.2	73.96
06-06-1995	209	209	208	209	120500	175.56	172.91	192.453	206.055	73.96
07-06-1995	207	207	201	201	30500	176.36	173.09	192.187	205.87	59.57
08-06-1995	201	201	201	201	7000	177.16	173.27	191.92	205.685	59.57
09-06-1995	201	202	197	197	26500	177.82	173.46	191.66	205.48	53.53
12-06-1995	195	195	191	191	12500	178.46	173.59	191.347	205.245	46.00
13-06-1995	190	190	188	188	30000	179.1	173.82	190.967	204.995	42.76
14-06-1995	185	188	183	188	149000	179.76	174.02	190.613	204.71	42.76
15-06-1995	188	197	188	193	53500	180.52	174.22	190.293	204.45	49.62
16-06-1995	190	193	190	193	87000	181.1	174.37	189.973	204.225	49.62
20-06-1995	194	205	194	205	10500	182.12	174.64	189.733	204.045	62.22
21-06-1995	205	205	194	194	7500	182.94	174.8	189.42	203.81	49.90
22-06-1995	194	194	193	193	15000	183.52	175	189.087	203.56	48.95
26-06-1995	193	193	193	193	150000	184.3	175.15	188.767	203.305	48.95
27-06-1995	193	193	193	193	30500	185.08	175.37	188.44	203.05	48.95
30-06-1995	193	194	193	194	155000	185.78	175.61	188.127	202.83	50.13
03-07-1995	193	194	193	194	33500	186.34	175.82	187.813	202.61	50.13
04-07-1995	194	194	194	194	15000	186.82	176.03	187.527	202.395	50.13
05-07-1995	194	194	194	194	45000	187.38	176.19	187.233	202.185	50.13
11-07-1995	188	188	188	188	1000	187.82	176.29	186.893	201.945	42.23
13-07-1995	188	188	188	188	6000	188.28	176.4	186.56	201.71	42.23
14-07-1995	185	185	184	184	27500	188.68	176.47	186.2	201.44	37.64
18-07-1995	185	186	185	185	325000	189.1	176.61	185.813	201.175	39.41
19-07-1995	185	186	184	185	218000	189.5	176.8	185.467	200.895	39.41
20-07-1995	185	185	180	183	21500	189.88	176.9	185.12	200.615	36.97
21-07-1995	183	186	183	185	492000	190.26	177.01	184.767	200.35	40.91
25-07-1995	186	188	186	188	155000	190.7	177.13	184.433	200.085	46.33
26-07-1995	188	188	188	188	243000	191.14	177.23	184.107	199.81	46.33
27-07-1995	188	190	188	190	115000	191.62	177.37	183.767	199.54	49.88
28-07-1995	189	189	185	185	32500	192.02	177.49	183.393	199.255	42.34
31-07-1995	185	185	185	185	23500	192.44	177.66	183.02	198.955	42.34
01-08-1995	183	183	177	177	51500	192.7	177.79	182.607	198.575	33.06
02-08-1995	178	178	176	176	199000	192.94	177.96	182.207	198.19	32.11
03-08-1995	180	185	180	182	5500	193.3	178.19	181.833	197.805	42.72
04-08-1995	178	178	178	178	7500	193.58	178.43	181.44	197.37	38.41
07-08-1995	178	186	178	185	84000	194	178.79	181.093	197	48.25
08-08-1995	188	191	188	190	68500	194.34	179.09	180.793	196.675	53.91
10-08-1995	188	188	188	188	5000	194.44	179.38	180.473	196.37	51.48
11-08-1995	188	190	188	190	31500	194.32	179.66	180.167	196.045	53.72
14-08-1995	189	189	186	186	47500	193.76	179.87	179.853	195.665	48.86
15-08-1995	188	188	186	186	65500	193.34	180.08	179.553	195.27	48.86
16-08-1995	185	185	182	182	47500	192.84	180.26	179.26	194.905	44.22
18-08-1995	180	182	178	182	121000	192.32	180.43	179.06	194.54	44.22
22-08-1995	183	185	183	185	10000	191.9	180.58	178.82	194.14	48.48
24-08-1995	188	188	188	188	35000	191.52	180.78	178.6	193.745	52.39
25-08-1995	188	188	188	188	37000	191.14	180.95	178.407	193.35	52.39
29-08-1995	188	190	186	190	174500	190.8	181.12	178.26	193.035	55.03
30-08-1995	193	205	193	199	273500	190.6	181.43	178.273	192.78	64.56
31-08-1995	195	195	190	190	70500	190.22	181.66	178.287	192.455	52.57
01-09-1995	190	196	190	196	16000	189.92	181.94	178.327	192.16	58.15
04-09-1995	199	199	195	197	148500	189.68	182.2	178.373	191.92	59.01
05-09-1995	197	197	195	195	55500	189.4	182.48	178.407	191.69	56.50
06-09-1995	195	195	195	195	17500	189.28	182.82	178.487	191.46	56.50
07-09-1995	195	195	195	195	40000	189.16	183.16	178.567	191.23	56.50
08-09-1995	193	195	190	190	28500	189.02	183.42	178.647	191	49.86
11-09-1995	185	193	185	193	1500	189.06	183.76	178.747	190.775	53.40
12-09-1995	191	193	191	193	1500	189.16	184.13	178.933	190.515	53.40
14-09-1995	193	194	193	194	77000	189.28	184.52	179.107	190.28	54.63
15-09-1995	195	196	195	196	18500	189.34	184.93	179.26	190.055	57.09
18-09-1995	193	193	193	193	1000	189.34	185.22	179.36	189.815	52.50
19-09-1995	193	193	193	193	1000	189.1	185.61	179.46	189.575	52.50
20-09-1995	193	195	193	193	65000	189.08	186.01	179.56	189.335	52.50
21-09-1995	195	195	194	194	10000	189.1	186.31	179.7	189.09	54.04
25-09-1995	193	193	193	193	5000	189.1	186.7	179.8	188.85	52.22
26-09-1995	194	194	193	193	36000	189.1	187.09	179.947	188.605	52.22
27-09-1995	193	193	193	193	105000	189.08	187.43	180.1	188.365	52.22
28-09-1995	195	195	195	195	8000	189.1	187.72	180.247	188.135	55.93
02-10-1995	195	195	195	195	400500	189.12	187.97	180.393	187.925	55.93
03-10-1995	193	193	193	193	18000	189.1	188.24	180.493	187.7	51.31
04-10-1995	195	196	195	196	67500	189.26	188.54	180.613	187.485	57.04
05-10-1995	197	197	197	197	4000	189.44	188.86	180.747	187.28	58.78
06-10-1995	199	209	199	209	99000	189.94	189.31	180.96	187.135	72.96
09-10-1995	207	209	207	208	80500	190.4	189.75	181.207	186.96	70.77
10-10-1995	208	209	208	209	133500	190.88	190.19	181.493	186.82	71.68
11-10-1995	209	209	209	209	69000	191.4	190.64	181.733	186.69	71.68
12-10-1995	212	219	212	218	245000	192.06	191.16	182.027	186.59	78.65
13-10-1995	218	219	218	219	69000	192.68	191.69	182.313	186.495	79.26
16-10-1995	221	227	221	224	298000	193.4	192.27	182.62	186.43	82.02
19-10-1995	220	221	220	221	63500	194.02	192.82	182.92	186.33	75.52
20-10-1995	221	227	221	226	143000	194.84	193.43	183.273	186.255	78.57
23-10-1995	226	229	226	227	18000	195.68	194.06	183.667	186.185	79.13
25-10-1995	226	226	224	224	10000	196.62	194.66	184.067	186.11	72.96
31-10-1995	224	224	224	224	1500	197.58	195.26	184.5	186.05	72.96
02-11-1995	221	221	221	221	37000	198.36	195.83	184.913	185.965	66.92
03-11-1995	221	221	220	221	21000	199.22	196.4	185.36	185.885	66.92
06-11-1995	219	219	217	217	160000	199.86	196.93	185.813	185.785	59.32
07-11-1995	217	218	217	217	26000	200.4	197.37	186.193	185.695	59.32
08-11-1995	217	219	214	214	30000	200.92	197.68	186.56	185.585	53.99
09-11-1995	208	208	203	203	73500	201.18	197.75	186.833	185.42	39.84
10-11-1995	202	202	193	195	135000	201.36	197.56	187.033	185.23	33.06
13-11-1995	193	193	190	191	12000	201.46	197.4	187.207	185.03	30.28
14-11-1995	195	196	195	195	46000	201.72	197.28	187.413	184.875	36.07
15-11-1995	195	197	194	194	80000	201.96	197.14	187.607	184.785	35.28
16-11-1995	202	207	202	207	4500	202.4	197.15	187.853	184.715	50.43
17-11-1995	193	202	193	202	2000	202.68	197.1	188.08	184.62	45.98
20-11-1995	202	205	202	205	8000	203.02	197.08	188.307	184.56	48.89
21-11-1995	200	205	200	205	84000	203.32	197.06	188.52	184.525	48.89
22-11-1995	205	214	205	205	49000	203.44	197.02	188.767	184.565	48.89
23-11-1995	206	214	206	214	23500	203.92	197.07	189.08	184.695	57.50
24-11-1995	207	207	207	207	10000	204.14	197.03	189.34	184.78	50.39
27-11-1995	207	207	207	207	10000	204.34	197.01	189.58	184.865	50.39
28-11-1995	209	209	207	207	10000	204.58	196.99	189.847	184.95	50.39
29-11-1995	209	209	207	208	3500	204.84	197.06	190.16	185.075	51.46
30-11-1995	212	219	212	217	446500	205.28	197.22	190.533	185.245	59.86
01-12-1995	219	241	219	226	356500	206	197.51	190.947	185.485	66.16
04-12-1995	229	229	224	226	118000	206.66	197.86	191.393	185.725	66.16
05-12-1995	233	236	233	233	103500	207.46	198.31	191.907	186.065	70.36
06-12-1995	233	241	233	238	330500	208.34	198.81	192.46	186.415	72.94
07-12-1995	233	238	233	238	515000	209.18	199.26	193.013	186.74	72.94
08-12-1995	238	241	238	241	112500	210.14	199.74	193.527	187.055	74.49
11-12-1995	236	236	236	236	25000	211	200.05	194.073	187.345	67.56
12-12-1995	238	238	238	238	1000	211.9	200.49	194.64	187.645	68.81
13-12-1995	236	238	232	236	26000	212.74	200.92	195.12	187.96	66.07
14-12-1995	236	236	236	236	500	213.6	201.35	195.667	188.25	66.07
18-12-1995	236	236	236	236	500	214.46	201.78	196.213	188.575	66.07
21-12-1995	235	236	235	236	15000	215.32	202.2	196.727	188.905	66.07
22-12-1995	236	239	236	237	202500	216.16	202.63	197.2	189.225	66.95
26-12-1995	237	241	237	241	98500	217.08	203.1	197.673	189.565	70.29
27-12-1995	241	241	239	241	62500	218.04	203.57	198.173	189.88	70.29
28-12-1995	236	239	233	236	79500	218.84	204.05	198.64	190.17	61.31
03-01-1996	237	241	237	241	103000	219.72	204.58	199.147	190.49	65.99
04-01-1996	241	245	241	245	178500	220.44	205.19	199.687	190.83	69.20
05-01-1996	245	247	244	245	132000	221.18	205.79	200.227	191.2	69.20
08-01-1996	247	250	247	249	48500	221.98	206.43	200.787	191.615	72.24
09-01-1996	249	249	247	249	125000	222.78	207.09	201.353	191.995	72.24
10-01-1996	248	248	248	248	140000	223.38	207.72	201.9	192.365	70.23
11-01-1996	249	250	249	250	76500	224	208.34	202.46	192.735	71.91
12-01-1996	250	261	250	261	111000	224.74	209.07	203.093	193.15	78.96
15-01-1996	257	261	257	261	12000	225.54	209.78	203.727	193.575	78.96
16-01-1996	257	257	257	257	1000	226.16	210.5	204.34	193.995	71.40
17-01-1996	262	262	262	262	60000	226.86	211.27	204.993	194.465	74.67
18-01-1996	265	265	265	265	58000	227.68	212.15	205.667	194.97	76.41
19-01-1996	267	267	265	265	91000	228.5	213.04	206.34	195.5	76.41
22-01-1996	267	271	267	271	218500	229.5	213.93	207.053	196.06	79.65
23-01-1996	272	274	272	274	338000	230.56	214.89	207.787	196.66	81.05
24-01-1996	274	274	271	271	54000	231.64	215.75	208.5	197.27	75.45
25-01-1996	272	272	271	272	32500	232.74	216.57	209.16	197.83	76.05
26-01-1996	272	272	272	272	13500	233.9	217.41	209.753	198.395	76.05
29-01-1996	271	272	271	272	30000	235.28	218.23	210.26	198.945	76.05
31-01-1996	274	279	274	279	430500	236.96	219.16	210.693	199.515	80.23
01-02-1996	277	278	277	278	75000	238.7	220.08	211.167	200.08	78.13
02-02-1996	279	283	277	277	57500	240.34	221.03	211.633	200.645	75.99
05-02-1996	279	279	274	274	12500	241.94	221.95	212.073	201.19	69.81
07-02-1996	272	272	267	267	50000	243.14	222.77	212.48	201.675	57.97
08-02-1996	265	265	262	262	173500	244.34	223.51	212.847	202.145	51.28
09-02-1996	260	260	257	257	29500	245.38	224.2	213.18	202.575	45.61
12-02-1996	257	257	255	255	105500	246.38	224.85	213.5	202.985	43.53
13-02-1996	255	255	253	255	135500	247.38	225.41	213.807	203.42	43.53
14-02-1996	253	255	253	254	510000	248.18	226.05	214.107	203.855	42.42
15-02-1996	254	254	254	254	43500	249.12	226.63	214.393	204.285	42.42
16-02-1996	255	265	255	260	53000	250.18	227.26	214.733	204.73	51.15
26-02-1996	262	262	259	260	276500	251.24	227.91	215.073	205.195	51.15
27-02-1996	260	262	260	262	157500	252.32	228.58	215.48	205.7	53.85
28-02-1996	265	266	262	265	271000	253.28	229.28	215.907	206.22	57.64
29-02-1996	265	265	255	255	101500	253.86	229.93	216.293	206.675	44.52
01-03-1996	255	257	255	256	93500	254.46	230.56	216.727	207.16	45.85
04-03-1996	257	257	257	257	2000	254.94	231.2	217.187	207.665	47.21
05-03-1996	257	260	257	260	61000	255.38	231.86	217.667	208.19	51.17
06-03-1996	265	265	265	265	24500	255.92	232.55	218.147	208.74	56.97
07-03-1996	265	266	265	265	25500	256.4	233.27	218.627	209.245	56.97
08-03-1996	260	260	253	255	57000	256.78	233.89	218.96	209.75	44.67
11-03-1996	250	250	245	245	154000	256.92	234.41	219.3	210.21	36.24
12-03-1996	245	255	245	253	215000	257.26	235	219.7	210.655	45.15
13-03-1996	250	250	250	250	106000	257.54	235.57	220.08	211.135	42.74
14-03-1996	248	249	248	249	142000	257.8	236.13	220.453	211.61	41.94
15-03-1996	250	250	250	250	27500	258.08	236.7	220.827	212.065	43.09
19-03-1996	250	250	248	249	196000	258.32	237.24	221.193	212.48	42.19
20-03-1996	250	250	249	249	140500	258.48	237.78	221.56	212.875	42.19
22-03-1996	250	253	250	250	233000	258.66	238.35	221.933	213.295	43.56
25-03-1996	249	249	245	249	152000	258.92	238.88	222.34	213.71	42.47
26-03-1996	247	249	247	247	3500	259.04	239.38	222.733	214.12	40.31
27-03-1996	248	248	247	247	11500	259.08	239.76	223.153	214.535	40.31
28-03-1996	250	250	250	250	500	259.18	240.18	223.587	214.965	45.17
01-04-1996	250	250	250	250	500	259.2	240.59	224.02	215.39	45.17
02-04-1996	244	245	244	244	61000	259.1	240.94	224.427	215.79	38.00
03-04-1996	248	250	248	250	23500	259.14	241.26	224.86	216.21	47.05
04-04-1996	251	255	251	255	27500	259.24	241.62	225.307	216.655	53.19
08-04-1996	262	262	251	251	3500	259.04	241.89	225.727	217.08	48.36
09-04-1996	245	261	245	261	49500	259.04	242.29	226.2	217.555	58.50
15-04-1996	265	274	265	272	68500	259.34	242.75	226.78	218.09	66.33
16-04-1996	270	272	270	270	59000	259.5	243.18	227.347	218.62	63.97
18-04-1996	270	270	267	267	41000	259.54	243.61	227.947	219.135	60.49
19-04-1996	267	267	265	265	39000	259.54	244.02	228.54	219.64	58.21
22-04-1996	262	262	255	257	76500	259.26	244.38	229.04	220.105	50.10
23-04-1996	255	260	250	250	27000	258.78	244.67	229.52	220.535	44.28
24-04-1996	257	260	255	257	45000	258.5	245.07	230	221	50.47
25-04-1996	262	262	260	260	2500	258.26	245.5	230.467	221.435	52.89
26-04-1996	260	260	260	260	500	258.02	245.96	230.947	221.82	52.89
30-04-1996	260	260	255	260	114500	257.78	246.53	231.413	222.14	52.89
01-05-1996	260	267	260	260	52500	257.4	247.18	231.907	222.37	52.89
02-05-1996	262	262	262	262	500	257.08	247.89	232.413	222.645	54.86
03-05-1996	255	255	255	255	12500	256.64	248.49	232.9	222.885	47.38
06-05-1996	253	253	253	253	3000	256.22	249.08	233.373	223.11	45.47
07-05-1996	253	255	253	253	53000	255.94	249.54	233.827	223.345	45.47
08-05-1996	255	255	255	255	7500	255.8	250.07	234.273	223.585	47.90
09-05-1996	253	253	248	248	43000	255.62	250.5	234.673	223.79	41.00
10-05-1996	255	255	255	255	1000	255.62	251	235.107	224.03	48.93
13-05-1996	250	250	250	250	13500	255.52	251.45	235.447	224.235	44.35
14-05-1996	250	250	250	250	23500	255.44	251.81	235.847	224.44	44.35
15-05-1996	248	250	248	250	27000	255.36	252.24	236.207	224.635	44.35
17-05-1996	250	250	250	250	2000	255.16	252.67	236.56	224.84	44.35
20-05-1996	245	248	245	248	16000	254.92	253.08	236.913	225.035	42.22
21-05-1996	248	248	245	245	148500	254.58	253.45	237.247	225.255	39.18
23-05-1996	248	248	248	248	1000	254.24	253.76	237.6	225.49	43.55
24-05-1996	248	248	245	245	21500	254.04	253.95	237.967	225.73	40.43
28-05-1996	243	245	243	245	13500	253.82	254.14	238.313	226	40.43
29-05-1996	241	241	241	241	32000	253.5	254.22	238.633	226.265	36.38
30-05-1996	238	238	233	236	88000	253.02	254.2	238.913	226.505	32.07
31-05-1996	233	233	226	226	195500	252.24	254.08	239.113	226.67	25.54
03-06-1996	226	229	224	229	78500	251.52	253.96	239.353	226.85	30.14
04-06-1996	226	226	226	226	10000	250.94	253.86	239.573	226.955	28.26
05-06-1996	226	233	226	231	651000	250.66	253.79	239.827	227.14	35.47
06-06-1996	226	226	224	226	257500	250.12	253.69	240.04	227.305	32.01
07-06-1996	229	229	224	226	231500	249.64	253.59	240.26	227.47	32.01
10-06-1996	221	221	217	217	63500	249	253.4	240.42	227.59	26.58
11-06-1996	212	212	209	209	26000	248.18	253.13	240.527	227.665	22.87
12-06-1996	212	214	212	212	44000	247.44	252.88	240.64	227.755	26.99
13-06-1996	209	209	207	207	12500	246.6	252.54	240.72	227.82	24.63
14-06-1996	212	212	212	212	1000	245.84	252.25	240.847	227.91	31.11
17-06-1996	212	212	212	212	247000	245.1	252.01	240.953	228.03	31.11
18-06-1996	212	214	212	214	54000	244.44	251.74	241.067	228.16	33.76
19-06-1996	214	217	214	214	64500	243.78	251.43	241.1	228.31	33.76
20-06-1996	221	226	221	224	470500	243.26	251.22	241.207	228.505	45.81
21-06-1996	217	219	217	219	1002000	242.64	250.92	241.273	228.675	41.73
24-06-1996	224	224	221	221	20000	242.18	250.64	241.353	228.865	43.88
25-06-1996	226	229	226	229	3500	241.76	250.45	241.427	229.085	51.60
28-06-1996	217	221	217	221	28500	241.08	250.16	241.44	229.25	44.94
01-07-1996	217	217	217	217	7500	240.4	249.72	241.393	229.395	42.02
02-07-1996	217	217	214	214	109000	239.46	249.25	241.347	229.515	39.93
03-07-1996	214	217	214	214	167000	238.3	248.82	241.267	229.66	39.93
04-07-1996	214	221	214	221	264000	237.32	248.41	241.227	229.84	47.07
05-07-1996	212	214	212	214	75500	236.26	247.9	241.16	230.025	41.73
08-07-1996	214	214	212	214	52500	235.24	247.39	241.093	230.215	41.73
09-07-1996	219	219	219	219	1000	234.48	246.87	241.08	230.4	46.74
10-07-1996	221	224	221	224	26000	233.96	246.37	241.1	230.63	51.25
11-07-1996	221	226	221	226	11000	233.34	245.92	241.16	230.835	52.96
12-07-1996	231	231	231	231	2500	232.76	245.51	241.253	231.04	57.04
15-07-1996	221	221	219	219	61000	231.94	244.98	241.287	231.195	46.61
16-07-1996	217	217	217	217	51000	231.08	244.43	241.38	231.33	45.13
17-07-1996	214	217	214	217	24000	230.22	243.81	241.527	231.485	45.13
18-07-1996	212	217	212	212	83000	229.22	243.15	241.667	231.615	41.32
19-07-1996	217	217	217	217	1500	228.46	242.55	241.813	231.79	46.21
23-07-1996	212	212	209	209	33000	227.58	241.9	241.913	231.925	40.41
24-07-1996	207	207	207	207	17500	226.66	241.3	241.913	232.035	39.09
26-07-1996	205	205	202	202	56500	225.6	240.7	241.913	232.105	35.93
29-07-1996	193	193	176	178	122000	224.2	239.91	241.733	232.055	25.33
30-07-1996	180	180	178	178	25000	222.66	239.14	241.553	231.995	25.33
31-07-1996	178	183	176	180	66000	221.26	238.39	241.387	231.9	27.40
01-08-1996	185	185	185	185	65000	219.96	237.7	241.193	231.875	32.44
02-08-1996	185	195	185	195	69500	218.86	237.11	241.113	231.87	41.23
05-08-1996	200	200	190	190	14000	217.66	236.41	241	231.835	38.53
06-08-1996	195	195	193	193	5500	216.56	235.74	240.907	231.825	41.02
08-08-1996	183	183	183	183	63500	215.32	234.95	240.74	231.765	35.81
09-08-1996	180	180	178	178	289000	213.92	234.08	240.48	231.68	33.51
12-08-1996	176	176	176	176	44500	212.54	233.29	240.147	231.61	32.61
13-08-1996	176	176	176	176	20500	211.16	232.49	239.813	231.525	32.61
14-08-1996	176	176	176	176	10000	209.86	231.68	239.433	231.44	32.61
16-08-1996	173	176	171	173	123000	208.6	230.81	239	231.335	31.05
19-08-1996	171	171	171	171	27500	207.5	229.87	238.553	231.21	30.02
20-08-1996	168	173	168	171	114000	206.34	228.93	238.087	231.1	30.02
21-08-1996	171	171	168	168	62500	205.18	228.06	237.633	230.975	28.38
22-08-1996	173	173	173	173	11000	204.02	227.34	237.2	230.875	34.78
23-08-1996	173	176	171	176	108500	203.02	226.57	236.8	230.785	38.34
26-08-1996	178	180	178	180	5000	202.1	225.87	236.427	230.72	42.82
27-08-1996	171	173	171	173	11000	201.22	225.11	236.007	230.62	37.66
29-08-1996	168	176	168	173	390500	200.5	224.34	235.587	230.52	37.66
30-08-1996	173	173	173	173	124000	199.72	223.58	235.16	230.41	37.66
03-09-1996	164	173	164	168	21500	198.94	222.77	234.673	230.275	34.01
04-09-1996	168	171	168	168	51000	198.06	221.95	234.187	230.15	34.01
05-09-1996	166	166	166	166	2000	197.14	221.12	233.72	230	32.54
06-09-1996	168	168	168	168	7500	196.22	220.33	233.233	229.855	35.53
09-09-1996	166	166	164	164	42000	195.22	219.5	232.693	229.63	32.44
10-09-1996	164	164	154	154	41000	193.82	218.54	232.087	229.36	26.27
11-09-1996	154	154	154	154	5000	192.52	217.58	231.453	229.085	26.27
12-09-1996	154	154	147	149	72500	191.08	216.63	230.787	228.785	23.66
13-09-1996	147	147	137	140	89000	189.3	215.53	230.067	228.395	19.84
16-09-1996	140	140	135	135	112500	187.58	214.33	229.3	227.975	18.09
17-09-1996	144	144	137	137	50000	185.98	213.19	228.473	227.54	21.09
18-09-1996	142	144	142	144	30500	184.58	212.02	227.693	227.155	30.64
19-09-1996	144	156	144	147	928000	183.24	210.77	226.96	226.76	34.31
20-09-1996	147	149	144	149	133000	181.8	209.56	226.207	226.37	36.72
23-09-1996	147	149	147	147	76500	180.46	208.36	225.42	225.985	35.33
24-09-1996	144	144	144	144	169000	179.06	207.15	224.613	225.585	33.29
25-09-1996	144	144	144	144	82000	177.56	206.02	223.767	225.2	33.29
26-09-1996	144	144	142	144	30000	175.96	204.96	222.9	224.815	33.29
30-09-1996	140	142	140	142	13500	174.28	203.81	222.04	224.44	31.76
01-10-1996	142	147	142	144	245000	172.54	202.65	221.187	224.075	34.97
02-10-1996	144	144	142	144	130500	171.04	201.49	220.333	223.725	34.97
03-10-1996	144	152	144	144	1080500	169.58	200.33	219.48	223.43	34.97
04-10-1996	144	159	144	156	2346500	168.36	199.29	218.66	223.235	51.93
07-10-1996	159	161	154	154	1077000	167.2	198.21	217.833	223.05	49.61
08-10-1996	154	154	147	147	593500	165.8	197.13	216.967	222.81	42.45
09-10-1996	147	147	144	144	908000	164.5	196.04	216.1	222.56	39.80
10-10-1996	142	142	140	142	1021000	163.2	194.93	215.267	222.235	38.10
11-10-1996	142	152	142	149	7138500	162.14	193.87	214.513	221.97	46.71
14-10-1996	152	152	147	147	1060500	161.52	192.86	213.78	221.68	44.79
15-10-1996	147	149	144	149	162500	160.94	191.8	213.073	221.4	47.13
16-10-1996	147	149	147	147	311000	160.28	190.77	212.353	221.11	45.07
17-10-1996	147	149	144	149	779000	159.56	189.76	211.653	220.785	47.54
18-10-1996	147	147	144	147	664500	158.6	188.73	210.94	220.485	45.35
21-10-1996	147	147	147	147	20000	157.74	187.7	210.187	220.185	45.35
22-10-1996	144	152	144	144	1779500	156.76	186.66	209.413	219.87	41.98
23-10-1996	147	147	144	144	727500	155.98	185.65	208.627	219.55	41.98
24-10-1996	147	147	142	142	304500	155.26	184.59	207.807	219.175	39.70
25-10-1996	142	144	142	144	8500	154.62	183.58	207.067	218.765	43.03
28-10-1996	142	142	140	140	179000	153.9	182.53	206.293	218.335	38.46
29-10-1996	140	140	137	137	393500	153.12	181.49	205.493	217.855	35.42
30-10-1996	137	142	137	142	186500	152.5	180.55	204.707	217.375	43.44
31-10-1996	142	142	140	140	24000	151.88	179.69	203.873	216.885	41.24
01-11-1996	142	142	140	140	97500	151.26	178.8	203.04	216.38	41.24
04-11-1996	140	140	137	140	52500	150.7	177.94	202.273	215.9	41.24
05-11-1996	140	144	140	142	287500	150.08	177.05	201.587	215.42	44.74
06-11-1996	144	144	142	142	324000	149.4	176.21	200.847	214.95	44.74
07-11-1996	144	144	140	140	183500	148.6	175.35	200.113	214.47	41.85
08-11-1996	142	142	142	142	448000	147.98	174.6	199.4	214	45.64
11-11-1996	144	147	142	144	670000	147.4	173.95	198.693	213.54	49.20
12-11-1996	147	147	142	144	513500	146.82	173.27	197.993	213.075	49.20
13-11-1996	142	142	142	142	69500	146.3	172.62	197.28	212.58	45.72
14-11-1996	142	144	142	144	202000	145.82	171.94	196.573	212.095	49.56
15-11-1996	144	144	142	142	213500	145.34	171.24	195.86	211.625	46.06
18-11-1996	144	144	142	142	218000	144.82	170.52	195.16	211.13	46.06
19-11-1996	142	142	142	142	255000	144.38	169.8	194.46	210.615	46.06
20-11-1996	142	149	142	149	1251000	144.28	169.05	193.787	210.135	58.80
21-11-1996	149	154	149	154	2405500	144.28	168.4	193.147	209.66	65.14
22-11-1996	156	166	156	161	9072500	144.52	167.8	192.593	209.22	71.70
25-11-1996	164	164	159	159	1793000	144.9	167.1	191.987	208.775	67.78
26-11-1996	161	164	159	161	2518000	145.42	166.5	191.36	208.33	69.57
27-11-1996	161	164	159	161	883000	145.9	165.94	190.76	207.83	69.57
28-11-1996	164	168	164	164	3092500	146.3	165.44	190.113	207.345	72.26
29-11-1996	166	166	166	166	825000	146.68	164.96	189.407	206.89	73.91
02-12-1996	166	166	166	166	304000	147.02	164.41	188.713	206.41	73.91
03-12-1996	166	166	166	166	172500	147.4	163.93	188.04	205.915	73.91
04-12-1996	164	164	161	164	472500	147.8	163.43	187.367	205.41	68.79
05-12-1996	164	164	161	164	114500	148.2	162.88	186.747	204.875	68.79
06-12-1996	161	161	156	156	280500	148.44	162.2	186.12	204.285	52.05
09-12-1996	159	159	159	159	50500	148.78	161.53	185.467	203.725	56.34
10-12-1996	156	156	154	154	271000	148.98	160.76	184.76	203.135	48.55
11-12-1996	154	154	154	154	499500	149.18	160.11	184.053	202.545	48.55
12-12-1996	154	154	154	154	390500	149.38	159.48	183.347	201.955	48.55
13-12-1996	152	152	149	152	249000	149.3	158.83	182.627	201.32	45.41
16-12-1996	154	154	154	154	50000	149.3	158.25	181.907	200.7	48.96
17-12-1996	152	154	152	154	19000	149.44	157.62	181.233	200.085	48.96
18-12-1996	154	164	154	161	1130000	149.78	157.14	180.62	199.52	59.63
19-12-1996	164	166	159	161	1086000	150.16	156.68	180.007	198.99	59.63
20-12-1996	164	178	164	171	3073500	150.6	156.37	179.447	198.535	70.01
23-12-1996	173	173	166	166	879500	150.98	156.25	178.9	198.08	61.50
24-12-1996	164	171	164	168	409000	151.36	156.15	178.32	197.645	63.41
26-12-1996	171	171	168	168	340000	151.78	156.03	177.773	197.21	63.41
27-12-1996	168	168	166	168	214000	152.16	155.86	177.227	196.78	63.41
02-01-1997	171	171	171	171	806500	152.64	155.62	176.7	196.365	66.54
03-01-1997	173	180	173	178	821500	153.26	155.5	176.22	195.955	72.44
06-01-1997	178	190	178	185	2419000	154.08	155.42	175.8	195.58	76.85
07-01-1997	193	197	185	185	2570000	154.9	155.44	175.4	195.195	76.85
08-01-1997	185	190	185	185	1756000	155.76	155.51	174.98	194.795	76.85
09-01-1997	185	190	185	188	1002000	156.64	155.63	174.6	194.46	78.67
10-01-1997	188	190	188	188	353500	157.6	155.75	174.22	194.12	78.67
13-01-1997	190	190	188	188	1784500	158.62	155.87	173.867	193.775	78.67
14-01-1997	188	188	185	185	528000	159.48	155.99	173.527	193.4	71.62
15-01-1997	183	183	183	183	260000	160.34	156.11	173.24	192.99	67.30
16-01-1997	183	183	180	180	101000	161.14	156.2	172.913	192.565	61.31
17-01-1997	183	190	183	185	1166500	162.04	156.37	172.64	192.215	66.64
20-01-1997	188	205	188	205	3170000	163.3	156.69	172.467	192.015	79.06
21-01-1997	205	209	200	205	2572000	164.56	156.98	172.327	191.775	79.06
22-01-1997	202	229	195	229	4162500	166.34	157.47	172.347	191.67	86.20
23-01-1997	224	236	217	229	3354500	168.08	158.03	172.427	191.57	86.20
24-01-1997	226	226	207	212	903500	169.44	158.42	172.447	191.38	67.33
27-01-1997	212	212	209	209	528000	170.74	158.78	172.427	191.18	64.64
28-01-1997	212	214	209	209	432000	172.08	159.19	172.44	190.98	64.64
29-01-1997	212	214	205	205	1343500	173.3	159.56	172.393	190.755	60.88
30-01-1997	205	205	197	197	628500	174.4	159.87	172.293	190.495	54.10
31-01-1997	205	224	205	212	6622000	175.8	160.31	172.28	190.32	62.53
03-02-1997	214	217	212	212	887500	177.2	160.79	172.267	190.145	62.53
04-02-1997	212	212	202	205	1095500	178.32	161.3	172.14	189.92	56.87
05-02-1997	202	209	202	209	864000	179.42	161.85	172.073	189.715	59.15
06-02-1997	209	209	207	209	108500	180.38	162.45	171.993	189.54	59.15
12-02-1997	205	212	202	212	311000	181.44	163.17	171.88	189.35	60.94
13-02-1997	212	241	209	241	6557500	183.04	164.23	172.013	189.28	73.17
14-02-1997	255	257	233	248	9711000	184.78	165.34	172.22	189.265	75.19
17-02-1997	248	250	243	243	1084000	186.36	166.33	172.413	189.175	71.08
18-02-1997	243	243	236	238	950000	187.8	167.24	172.573	189.005	67.12
19-02-1997	236	236	231	231	1148500	189.1	168.06	172.64	188.81	61.92
20-02-1997	231	233	231	233	580500	190.44	168.92	172.767	188.64	62.81
21-02-1997	236	245	236	238	2429500	191.92	169.86	172.927	188.505	65.00
24-02-1997	245	255	245	248	5242500	193.6	170.9	173.12	188.46	68.95
25-02-1997	250	260	250	257	4098000	195.62	172.03	173.34	188.495	72.00
26-02-1997	260	274	260	267	7483500	197.78	173.28	173.613	188.545	74.95
27-02-1997	270	270	257	260	2358500	199.9	174.44	173.807	188.545	69.44
28-02-1997	260	262	248	253	1098500	201.88	175.53	174.033	188.51	64.34
03-03-1997	255	260	253	253	1347500	203.86	176.62	174.273	188.475	64.34
04-03-1997	255	255	245	245	1051500	205.72	177.51	174.46	188.4	58.63
05-03-1997	250	250	238	248	1520000	207.6	178.45	174.7	188.33	60.06
06-03-1997	248	257	241	241	2486500	209.34	179.39	174.86	188.26	55.26
07-03-1997	248	248	238	238	1999000	210.88	180.33	175.053	188.185	53.29
10-03-1997	243	248	243	248	574500	212.62	181.39	175.327	188.16	58.58
11-03-1997	250	250	243	243	670500	214.06	182.33	175.6	188.1	55.21
12-03-1997	243	243	236	236	213500	215.46	183.22	175.987	188.04	50.81
13-03-1997	236	236	229	229	1083500	216.68	184.02	176.327	187.91	46.79
14-03-1997	226	229	226	229	435000	217.9	184.84	176.653	187.805	46.79
17-03-1997	233	236	233	236	205000	219.26	185.71	176.993	187.735	51.26
18-03-1997	233	233	226	229	221000	220.42	186.53	177.22	187.63	47.01
19-03-1997	229	229	229	229	395000	221.44	187.35	177.48	187.525	47.01
20-03-1997	231	231	224	224	470500	222.22	188.15	177.687	187.405	43.98
21-03-1997	224	224	219	219	222500	222.9	188.9	177.927	187.275	41.13
24-03-1997	217	219	205	219	851500	223.58	189.67	178.2	187.13	41.13
25-03-1997	221	229	221	224	1127000	224.3	190.47	178.52	187.025	45.25
26-03-1997	224	224	219	221	448500	224.96	191.28	178.82	186.905	43.29
27-03-1997	221	221	219	221	74500	225.62	192.12	179.12	186.805	43.29
01-04-1997	219	219	207	214	126000	226.2	192.84	179.393	186.695	38.76
02-04-1997	214	214	212	214	216000	226.82	193.58	179.68	186.635	38.76
03-04-1997	209	209	207	207	337000	227.36	194.25	179.92	186.525	34.56
04-04-1997	207	209	202	202	171500	227.7	194.87	180.147	186.405	31.91
07-04-1997	193	197	193	193	301500	227.46	195.38	180.28	186.215	27.77
08-04-1997	193	195	190	193	238500	227.22	195.89	180.393	186.05	27.77
10-04-1997	202	202	193	193	608500	226.5	196.42	180.48	185.885	27.77
11-04-1997	193	193	190	193	233500	225.78	196.93	180.613	185.765	27.77
14-04-1997	193	193	190	193	130000	225.4	197.42	180.747	185.685	27.77
15-04-1997	190	212	190	205	3216000	225.32	198.03	180.96	185.65	42.24
16-04-1997	205	212	205	205	933000	225.24	198.66	181.207	185.64	42.24
17-04-1997	207	212	207	212	642000	225.38	199.34	181.5	185.64	49.13
21-04-1997	217	217	212	212	289500	225.68	200.04	181.807	185.64	49.13
22-04-1997	214	221	214	219	769500	225.82	200.81	182.147	185.665	55.32
23-04-1997	221	224	214	217	592000	225.92	201.56	182.5	185.68	53.32
24-04-1997	214	214	209	209	563000	226	202.16	182.867	185.605	46.15
25-04-1997	209	212	209	212	106500	226.06	202.74	183.253	185.57	48.93
28-04-1997	212	212	205	205	115500	225.98	203.18	183.627	185.49	43.32
29-04-1997	205	207	200	202	232000	225.78	203.61	184.04	185.355	41.14
30-04-1997	207	207	202	202	43500	225	204.02	184.487	185.26	41.14
01-05-1997	202	207	202	207	277500	224.18	204.48	184.953	185.21	46.35
02-05-1997	207	207	205	205	21500	223.42	204.89	185.36	185.165	44.65
05-05-1997	207	207	205	205	12500	222.76	205.28	185.747	185.12	44.65
06-05-1997	207	217	207	212	378500	222.38	205.74	186.167	185.075	51.83
07-05-1997	214	217	209	209	271000	221.9	206.17	186.58	185.05	48.90
09-05-1997	214	217	212	212	173000	221.38	206.65	187.033	185.04	51.83
12-05-1997	217	245	217	243	6060500	221.28	207.44	187.693	185.16	70.60
13-05-1997	243	248	229	229	4665000	220.72	208.17	188.26	185.185	59.35
14-05-1997	229	229	221	224	676000	219.86	208.82	188.807	185.175	55.93
15-05-1997	229	229	217	219	1829500	219.04	209.47	189.307	185.115	52.65
16-05-1997	224	233	221	224	2598500	218.46	210.17	189.84	185.14	55.46
19-05-1997	224	224	221	224	378500	217.88	210.87	190.373	185.175	55.46
20-05-1997	226	229	224	226	457500	217.5	211.61	190.84	185.22	56.65
21-05-1997	226	226	224	224	537000	217.02	212.31	191.307	185.28	55.07
23-05-1997	221	224	219	224	344500	216.68	213.01	191.82	185.315	55.07
26-05-1997	226	226	219	219	380500	216.3	213.59	192.32	185.365	50.93
27-05-1997	219	236	219	233	1865500	216	214.31	192.927	185.495	59.99
28-05-1997	238	238	226	231	1245000	215.76	214.91	193.473	185.64	58.33
29-05-1997	231	238	231	236	1514500	215.76	215.61	194.067	185.93	61.22
30-05-1997	238	243	236	236	2846000	215.9	216.29	194.647	186.22	61.22
02-06-1997	238	241	233	233	488500	215.98	216.94	195.22	186.485	58.41
03-06-1997	233	238	233	238	339000	216.02	217.64	195.813	186.75	61.58
04-06-1997	238	241	231	236	248000	216.16	218.29	196.407	186.955	59.62
05-06-1997	233	236	233	236	160000	216.3	218.87	197	187.185	59.62
06-06-1997	236	236	233	236	349500	216.54	219.38	197.613	187.4	59.62
09-06-1997	233	236	231	236	316000	216.88	219.89	198.227	187.665	59.62
10-06-1997	236	236	233	236	531000	217.22	220.4	198.853	187.955	59.62
11-06-1997	233	233	231	233	453500	217.4	220.85	199.447	188.24	55.77
12-06-1997	233	233	229	233	279500	217.64	221.3	200.067	188.525	55.77
13-06-1997	236	236	229	229	143000	217.8	221.71	200.68	188.79	50.70
16-06-1997	229	229	226	226	444000	218.04	222.12	201.24	189.055	47.24
17-06-1997	229	236	229	231	1377000	218.38	222.6	201.847	189.355	53.00
18-06-1997	231	236	231	233	403500	218.9	223.13	202.467	189.665	55.11
19-06-1997	231	231	229	231	513500	219.48	223.59	203.073	189.98	52.57
20-06-1997	229	231	226	231	326000	220.24	223.85	203.667	190.27	52.57
23-06-1997	231	233	229	233	691500	221.04	224.13	204.273	190.555	54.98
24-06-1997	231	233	231	233	375000	221.84	224.17	204.893	190.82	54.98
25-06-1997	231	231	226	231	386500	222.6	224.19	205.487	191.11	51.92
26-06-1997	226	231	226	231	364500	223.36	224.38	206.067	191.4	51.92
27-06-1997	226	229	221	221	301000	223.68	224.5	206.58	191.64	39.25
30-06-1997	224	229	224	226	211500	224.1	224.67	207.14	191.93	46.30
01-07-1997	229	233	229	231	1114500	224.48	224.93	207.72	192.245	52.27
02-07-1997	231	233	229	233	595500	224.9	225.29	208.327	192.58	54.46
03-07-1997	233	233	229	231	224500	225.14	225.48	208.92	192.895	51.90
04-07-1997	229	231	229	231	127500	225.42	225.67	209.513	193.23	51.90
07-07-1997	233	233	226	231	222500	225.86	225.93	210.06	193.615	51.90
08-07-1997	229	231	226	229	389000	226.2	226.13	210.56	193.99	49.03
09-07-1997	226	229	226	226	154000	226.62	226.3	210.993	194.375	45.01
10-07-1997	226	226	221	221	401500	227	226.39	211.407	194.78	39.23
11-07-1997	221	224	221	221	70000	227.38	226.19	211.807	195.21	39.23
14-07-1997	221	221	219	221	435500	227.66	225.92	212.207	195.63	39.23
15-07-1997	219	219	219	219	102500	227.94	225.68	212.573	196.005	36.86
16-07-1997	219	226	219	224	288500	228.32	225.54	212.96	196.39	45.68
18-07-1997	224	226	219	219	180000	228.46	225.42	213.313	196.74	39.71
21-07-1997	219	219	219	219	60500	228.66	225.28	213.667	197.1	39.71
22-07-1997	219	221	219	219	180500	228.8	225.09	214.033	197.475	39.71
23-07-1997	219	221	214	214	352000	228.22	224.75	214.367	197.825	34.13
24-07-1997	217	217	207	207	766000	227.78	224.25	214.707	198.14	28.17
25-07-1997	207	207	205	207	1070500	227.44	223.65	215.027	198.465	28.17
28-07-1997	207	209	205	207	576000	227.2	223.12	215.38	198.78	28.17
29-07-1997	209	212	207	209	560500	226.9	222.68	215.747	199.105	32.39
30-07-1997	209	217	209	212	580000	226.66	222.27	216.133	199.445	38.24
31-07-1997	212	212	209	212	241000	226.38	221.94	216.533	199.725	38.24
01-08-1997	209	221	209	217	1680000	226.24	221.63	216.953	200.04	47.09
04-08-1997	217	219	217	217	533000	226.1	221.39	217.373	200.39	47.09
05-08-1997	217	217	212	212	409000	225.96	221.13	217.713	200.73	40.38
06-08-1997	212	212	209	212	701000	225.54	220.77	218.053	201.08	40.38
07-08-1997	209	212	207	212	509500	225.16	220.46	218.327	201.395	40.38
08-08-1997	209	212	205	212	408000	224.68	220.22	218.633	201.72	40.38
11-08-1997	205	212	202	202	58000	224	219.95	218.86	201.985	29.19
12-08-1997	202	205	197	205	760000	223.44	219.71	219.107	202.275	35.01
13-08-1997	202	205	200	205	784000	222.78	219.4	219.353	202.555	35.01
14-08-1997	200	202	200	202	1086000	222.1	219.13	219.56	202.83	31.96
15-08-1997	200	202	200	200	1232000	221.38	218.84	219.707	203.095	30.08
18-08-1997	197	197	173	195	169500	220.56	218.55	219.773	203.35	25.97
19-08-1997	193	193	193	193	42500	219.7	218.29	219.827	203.595	24.53
20-08-1997	173	193	173	185	530000	218.68	217.95	219.827	203.81	19.79
21-08-1997	190	193	188	193	291000	217.88	217.64	219.86	204.055	33.60
22-08-1997	190	190	183	183	355000	216.88	217.26	219.827	204.27	27.28
25-08-1997	178	178	154	154	185000	215.38	216.59	219.6	204.355	17.18
26-08-1997	149	168	144	166	523000	214.18	216.11	219.473	204.475	28.91
27-08-1997	168	193	166	178	1355500	213.12	215.75	219.44	204.665	38.32
28-08-1997	178	178	159	159	284500	211.64	215.27	219.3	204.76	31.26
29-08-1997	159	159	140	142	358500	209.86	214.67	219.013	204.77	26.55
01-09-1997	144	144	125	125	331000	207.74	213.99	218.48	204.685	22.85
02-09-1997	125	125	116	120	245000	205.48	213.26	217.913	204.575	21.88
03-09-1997	120	120	108	108	1358000	202.98	212.41	217.107	204.415	19.72
04-09-1997	118	125	113	120	1891500	200.76	211.68	216.38	204.305	27.43
05-09-1997	123	140	123	132	1608500	198.78	211.07	215.847	204.245	34.23
08-09-1997	132	159	132	154	2984500	197.44	210.56	215.48	204.295	44.50
09-09-1997	161	173	159	168	1298500	196.28	210.19	215.207	204.425	49.87
10-09-1997	166	166	154	154	573000	194.74	209.61	214.867	204.475	45.17
11-09-1997	144	154	144	149	454500	193.06	208.98	214.547	204.51	43.58
12-09-1997	147	154	147	154	163500	191.52	208.33	214.16	204.57	45.63
15-09-1997	152	156	149	156	63000	190.02	207.72	213.787	204.64	46.47
16-09-1997	159	159	149	156	101000	188.52	207.19	213.46	204.675	46.47
17-09-1997	154	154	147	147	76000	186.88	206.54	213.047	204.64	43.01
18-09-1997	144	149	144	144	942500	185.24	205.93	212.613	204.555	41.89
19-09-1997	147	147	147	147	54000	183.76	205.38	212.18	204.495	43.48
22-09-1997	149	154	147	152	174000	182.38	204.88	211.587	204.45	46.11
23-09-1997	149	154	149	154	224000	181.04	204.35	210.96	204.415	47.18
24-09-1997	154	171	154	161	465500	179.88	203.91	210.413	204.4	50.83
25-09-1997	161	161	154	154	52000	178.48	203.4	209.853	204.34	47.31
26-09-1997	154	154	154	154	2500	177.18	202.82	209.34	204.28	47.31
29-09-1997	154	156	152	156	288500	175.92	202.29	208.827	204.23	48.49
30-09-1997	159	166	159	166	1123000	174.86	201.83	208.347	204.24	54.04
01-10-1997	166	188	166	173	2722500	174.04	201.13	207.847	204.285	57.49
02-10-1997	176	178	173	173	579000	173.36	200.57	207.287	204.37	57.49
03-10-1997	173	173	154	164	741000	172.5	199.97	206.6	204.395	51.70
06-10-1997	159	164	156	164	121500	171.64	199.42	205.96	204.445	51.70
07-10-1997	168	168	164	166	109000	170.78	198.84	205.38	204.505	52.92
08-10-1997	164	164	159	159	67000	169.72	198.19	204.753	204.53	48.31
09-10-1997	161	164	161	164	62500	168.76	197.57	204.213	204.59	51.56
10-10-1997	164	166	164	166	81500	167.74	196.99	203.667	204.65	52.83
13-10-1997	166	166	164	164	158500	166.68	196.39	203.153	204.7	51.38
14-10-1997	164	164	161	161	67500	165.66	195.81	202.64	204.7	49.19
15-10-1997	161	161	156	161	83500	164.64	195.09	202.06	204.7	49.19
16-10-1997	161	161	159	161	60000	163.62	194.39	201.513	204.65	49.19
17-10-1997	161	161	159	161	121000	162.6	193.64	201.013	204.625	49.19
20-10-1997	164	164	159	161	208500	161.78	192.89	200.56	204.59	49.19
21-10-1997	156	159	156	159	47000	160.86	192.15	200.093	204.545	47.24
22-10-1997	159	159	154	154	204000	159.84	191.31	199.547	204.475	42.69
23-10-1997	149	149	149	149	29500	158.78	190.44	199.013	204.365	38.68
24-10-1997	144	147	142	147	143000	157.72	189.55	198.467	204.21	37.18
27-10-1997	152	152	144	147	146500	156.76	188.66	197.953	204.02	37.18
28-10-1997	135	144	135	144	16500	155.78	187.74	197.453	203.815	34.82
29-10-1997	144	159	144	159	63000	155.26	186.97	197.053	203.685	51.40
30-10-1997	149	154	144	154	258500	154.48	186.18	196.587	203.515	47.10
31-10-1997	149	154	149	154	99000	153.9	185.39	196.14	203.345	47.10
03-11-1997	156	161	154	161	68500	154.04	184.71	195.74	203.21	53.43
04-11-1997	161	164	154	161	150000	153.94	184.06	195.387	203.09	53.43
06-11-1997	144	147	142	144	158000	153.26	183.19	194.92	202.895	39.97
07-11-1997	144	144	144	144	65500	152.96	182.3	194.5	202.715	39.97
10-11-1997	144	149	144	149	164000	153.1	181.48	194.147	202.535	44.72
11-11-1997	144	149	144	149	115000	153.58	180.66	193.853	202.255	44.72
12-11-1997	144	147	144	147	65000	154.12	179.8	193.547	201.965	43.13
13-11-1997	140	144	137	140	271500	154.76	178.87	193.193	201.52	38.05
14-11-1997	137	140	135	135	71500	155.06	177.91	192.807	201.05	34.89
17-11-1997	140	140	140	140	35000	155.22	177	192.453	200.69	40.24
18-11-1997	140	140	140	140	49500	154.94	176.19	192.02	200.345	40.24
19-11-1997	140	140	130	130	423500	154.18	175.23	191.52	199.95	33.80
20-11-1997	113	130	89	120	196000	153.5	174.12	190.907	199.525	28.83
21-11-1997	101	125	84	118	99500	152.88	172.97	190.28	199.13	27.95
24-11-1997	130	130	123	125	48500	152.3	171.91	189.653	198.695	35.42
25-11-1997	103	125	103	125	42500	151.68	170.85	189.04	198.26	35.42
26-11-1997	125	161	123	161	1989500	151.78	170.15	188.72	198.04	60.09
27-11-1997	161	161	144	149	2289000	151.82	169.35	188.3	197.74	52.85
01-12-1997	144	144	140	142	431500	151.78	168.51	187.88	197.405	49.12
02-12-1997	144	149	144	144	716500	151.72	167.74	187.493	197.065	50.20
03-12-1997	147	173	144	154	1608000	151.76	167.07	187.173	196.63	55.31
04-12-1997	154	161	152	159	1559500	151.86	166.45	186.853	196.185	57.65
05-12-1997	161	166	159	159	1368000	151.82	165.85	186.547	195.765	57.65
08-12-1997	161	161	156	156	195500	151.86	165.17	186.22	195.355	55.62
09-12-1997	154	154	144	147	230500	151.72	164.45	185.787	194.935	49.95
10-12-1997	144	147	144	147	94500	151.54	163.73	185.373	194.505	49.95
11-12-1997	140	144	140	144	80000	151.1	162.98	184.92	194.035	48.06
12-12-1997	132	132	125	130	306000	150.24	162.14	184.167	193.445	40.37
15-12-1997	125	125	123	123	41500	149.24	161.3	183.46	192.775	37.17
16-12-1997	130	130	125	125	66500	148.46	160.48	182.8	192.065	38.66
17-12-1997	128	132	125	125	125000	147.68	159.66	182.173	191.39	38.66
18-12-1997	128	132	128	128	295000	146.92	158.85	181.533	190.765	41.11
19-12-1997	130	132	130	132	60000	146.38	158.05	180.92	190.16	44.29
22-12-1997	132	135	132	132	297500	145.74	157.25	180.293	189.595	44.29
23-12-1997	135	140	135	140	75000	145.22	156.48	179.733	189.055	50.50
24-12-1997	135	135	130	130	48000	144.54	155.61	179.107	188.5	43.91
29-12-1997	125	130	123	130	172500	143.92	154.79	178.513	187.96	43.91
30-12-1997	123	130	120	130	102500	143.3	153.97	177.827	187.37	43.91
02-01-1998	130	130	120	125	30000	142.58	153.1	177.12	186.78	40.60
05-01-1998	123	125	123	125	10500	141.86	152.23	176.38	186.225	40.60
06-01-1998	123	125	120	125	56500	141.14	151.46	175.64	185.705	40.60
08-01-1998	99	101	96	101	213000	139.98	150.42	174.76	185.065	27.97
09-01-1998	101	106	99	99	238000	138.88	149.36	173.833	184.38	27.21
12-01-1998	99	99	87	91	434000	137.72	148.25	172.867	183.69	24.36
13-01-1998	94	94	89	91	1275500	136.6	147.16	171.9	183	24.36
14-01-1998	91	103	91	96	4615500	135.58	146.17	170.967	182.36	29.70
15-01-1998	101	103	89	96	2147500	134.62	145.2	170.033	181.745	29.70
16-01-1998	96	101	96	101	1230000	133.46	144.36	169.133	181.155	35.02
19-01-1998	103	106	101	106	863000	132.5	143.49	168.287	180.565	39.91
20-01-1998	103	108	101	108	503000	131.58	142.74	167.453	180	41.80
21-01-1998	108	108	106	108	671000	130.52	142.28	166.647	179.435	41.80
22-01-1998	106	108	106	108	839500	129.46	141.7	165.86	178.905	41.80
23-01-1998	108	108	108	108	105000	128.74	141	165.04	178.375	41.80
26-01-1998	111	123	111	120	1163000	128.26	140.61	164.287	177.94	53.58
27-01-1998	120	125	120	120	200000	127.68	140.39	163.547	177.53	53.58
28-01-1998	120	123	120	123	46000	127.16	140.37	162.827	177.18	56.15
02-02-1998	125	149	125	149	1005000	127.2	140.66	162.267	176.96	71.10
03-02-1998	152	171	147	147	399500	127.34	141.05	161.693	176.73	69.14
04-02-1998	149	159	149	159	219500	127.82	141.44	161.213	176.56	73.79
05-02-1998	159	159	154	156	167000	128.14	141.68	160.713	176.375	70.92
06-02-1998	156	156	152	154	629000	128.42	141.68	160.267	176.12	68.99
09-02-1998	156	185	156	166	2853500	129.14	141.66	159.867	175.925	73.63
10-02-1998	173	178	173	173	362500	130.2	141.85	159.48	175.73	75.89
11-02-1998	178	180	171	173	1054500	131.3	142.09	159.08	175.535	75.89
12-02-1998	171	171	159	166	130500	132.12	142.21	158.647	175.27	69.02
13-02-1998	159	164	147	147	299500	132.56	142.12	158.087	174.92	54.56
16-02-1998	154	154	147	149	191000	132.32	142.05	157.54	174.62	55.62
17-02-1998	152	185	149	185	3680000	133.04	142.43	157.247	174.485	69.38
18-02-1998	190	214	168	168	8136000	133.56	142.67	156.86	174.3	59.93
19-02-1998	173	183	166	171	1754500	134.1	142.91	156.527	174.145	60.94
20-02-1998	168	185	159	180	4067500	134.62	143.19	156.253	174.035	63.88
23-02-1998	183	188	183	185	1040500	135.14	143.5	156.013	173.925	65.44
24-02-1998	185	188	180	180	342000	135.56	143.69	155.753	173.8	62.54
25-02-1998	178	180	176	180	179000	136.04	143.95	155.46	173.675	62.54
26-02-1998	176	180	173	180	52000	136.7	144.21	155.2	173.515	62.54
27-02-1998	178	178	173	178	159000	137.32	144.43	154.927	173.36	61.18
02-03-1998	176	176	176	176	92500	137.96	144.53	154.64	173.18	59.78
03-03-1998	176	197	176	188	985000	139.12	144.68	154.467	172.905	64.95
04-03-1998	190	190	180	183	95500	140.32	144.78	154.307	172.675	61.41
05-03-1998	178	193	178	193	490500	141.68	145.07	154.213	172.52	65.47
06-03-1998	193	197	190	195	360000	143.08	145.38	154.133	172.4	66.23
09-03-1998	195	195	188	193	244500	144.38	145.65	154.027	172.245	64.69
10-03-1998	193	195	190	195	309000	145.64	146.01	153.913	172.1	65.55
11-03-1998	193	195	193	195	139000	146.9	146.32	153.8	171.945	65.55
12-03-1998	197	214	193	209	1158000	148.28	146.75	153.747	171.87	71.26
13-03-1998	209	224	209	224	1889500	150.16	147.35	153.793	171.87	75.88
16-03-1998	224	231	221	229	861000	152.14	148.03	153.907	171.92	77.19
17-03-1998	233	233	221	229	717000	154.12	148.71	154.02	171.9	77.19
18-03-1998	229	229	217	226	35500	156.14	149.36	154.113	171.875	74.37
19-03-1998	212	221	212	221	105000	158.06	149.96	154.173	171.8	69.80
20-03-1998	221	221	217	217	21000	159.9	150.52	154.273	171.705	66.28
23-03-1998	217	219	212	217	58500	162.22	151.1	154.353	171.625	66.28
25-03-1998	207	217	207	217	13000	164.58	151.73	154.433	171.52	66.28
26-03-1998	219	219	207	217	369500	167.1	152.41	154.533	171.425	66.28
27-03-1998	221	221	212	217	181500	169.62	153.11	154.647	171.33	66.28
30-03-1998	217	217	205	214	427000	171.98	153.78	154.773	171.22	62.84
01-04-1998	212	212	202	212	68500	174.3	154.46	154.9	171.1	60.59
02-04-1998	195	195	195	195	22500	176.18	154.82	154.967	170.895	45.60
03-04-1998	193	193	188	193	63500	177.92	155.21	154.967	170.695	44.22
06-04-1998	193	197	193	197	115000	179.7	155.64	155.06	170.515	47.64
08-04-1998	197	200	197	197	53000	181.48	156	155.347	170.355	47.64
13-04-1998	197	197	197	197	41000	183.26	156.36	155.553	170.21	47.64
14-04-1998	197	197	195	195	56500	185	156.87	155.667	170.03	45.88
15-04-1998	193	193	183	185	167000	186.3	157.28	155.84	169.79	38.27
16-04-1998	190	190	190	190	10000	187.7	157.69	156.16	169.585	43.33
17-04-1998	185	188	185	188	23000	189	158.08	156.58	169.37	41.86
20-04-1998	183	183	180	180	22000	189.62	158.41	156.98	169.105	36.49
21-04-1998	180	180	178	178	36000	190.24	158.79	157.447	168.83	35.27
22-04-1998	173	173	173	173	36500	190.52	159.17	157.8	168.54	32.37
23-04-1998	168	173	168	168	130500	190.76	159.45	158.04	168.225	29.73
24-04-1998	164	180	159	180	188000	191.28	159.85	158.213	168.02	41.96
27-04-1998	166	166	164	164	26500	191.24	160.19	158.187	167.71	33.57
29-04-1998	164	164	159	159	17500	190.96	160.58	158.22	167.35	31.45
30-04-1998	156	156	156	156	500	190.62	160.96	158.267	166.965	30.22
01-05-1998	156	164	154	164	67500	190.58	161.35	158.333	166.63	37.27
04-05-1998	156	159	156	159	173500	190.82	161.69	158.353	166.27	34.90
05-05-1998	159	159	156	156	46500	190.96	161.64	158.353	165.895	33.52
06-05-1998	144	152	144	149	15000	190.24	161.64	158.367	165.495	30.49
07-05-1998	149	149	147	147	55500	189.82	161.69	158.387	165.1	29.67
08-05-1998	149	154	147	154	171500	189.48	161.79	158.433	164.765	36.17
12-05-1998	147	147	140	142	247500	188.72	161.67	158.367	164.37	30.90
13-05-1998	137	137	96	96	275000	186.94	161.04	157.98	163.745	19.29
14-05-1998	96	96	96	96	22500	185.26	160.41	157.547	163.13	19.29
18-05-1998	87	87	60	65	96500	182.96	159.5	156.953	162.335	14.91
19-05-1998	48	63	48	63	16000	180.62	158.66	156.347	161.555	14.68
20-05-1998	82	82	82	82	500	178.7	158.01	155.853	160.87	26.37
22-05-1998	87	91	82	91	27500	177	157.48	155.353	160.23	31.19
25-05-1998	96	123	96	113	230000	175.5	157.31	154.953	159.725	41.29
26-05-1998	111	113	106	108	214000	174	157.16	154.52	159.23	39.86
27-05-1998	101	101	96	101	51000	172.16	156.92	154.1	158.7	37.88
28-05-1998	96	99	94	94	35500	170.14	156.61	153.633	158.135	35.95
29-05-1998	96	96	94	96	25000	168.2	156.29	153.167	157.57	36.94
01-06-1998	101	108	96	99	283500	166.28	155.96	152.767	157.005	38.47
02-06-1998	96	96	94	94	53500	164.26	155.58	152.3	156.415	36.86
03-06-1998	96	101	91	91	285500	161.9	155.09	151.8	155.785	35.89
04-06-1998	96	103	94	103	181000	159.48	154.82	151.393	155.215	42.41
05-06-1998	106	108	94	96	243500	156.82	154.48	150.96	154.635	39.86
08-06-1998	101	101	94	96	142500	154.16	154.14	150.527	154.055	39.86
09-06-1998	94	96	94	96	78000	151.56	153.85	150.093	153.475	39.86
10-06-1998	94	96	94	96	22500	149.06	153.56	149.66	152.895	39.86
11-06-1998	79	89	79	82	192000	146.36	153.13	149.133	152.295	34.32
12-06-1998	87	91	87	91	684500	143.84	153.03	148.68	151.725	40.09
15-06-1998	91	91	89	91	505000	141.32	152.95	148.26	151.155	40.09
16-06-1998	89	89	84	84	317000	138.66	152.88	147.827	150.565	37.15
17-06-1998	87	91	87	91	262000	136.14	152.88	147.453	150.02	41.75
18-06-1998	96	96	96	96	198000	133.78	152.88	147.113	149.525	44.86
19-06-1998	94	106	94	106	46000	131.66	152.98	146.86	149.09	50.54
22-06-1998	101	106	101	106	213000	129.88	153.03	146.507	148.695	50.54
23-06-1998	101	101	101	101	312500	128.04	152.98	146.153	148.235	47.69
24-06-1998	103	111	103	111	283000	126.32	153.01	145.867	147.875	53.35
25-06-1998	106	106	106	106	116500	124.5	152.99	145.5	147.635	50.41
26-06-1998	106	106	101	101	117500	122.58	152.92	145.1	147.31	47.59
29-06-1998	103	103	103	103	4000	120.74	152.87	144.827	146.935	48.82
30-06-1998	101	106	101	103	415000	119.1	152.7	144.553	146.655	48.82
01-07-1998	106	125	106	118	920000	117.66	152.68	144.347	146.535	57.53
02-07-1998	120	123	118	118	1278000	116.26	152.63	144.14	146.5	57.53
03-07-1998	116	120	116	116	130500	114.98	152.3	143.933	146.48	56.05
07-07-1998	120	120	118	118	284500	113.78	152.01	143.787	146.53	57.23
08-07-1998	118	118	118	118	157500	112.68	151.6	143.673	146.52	57.23
09-07-1998	118	118	111	111	654500	111.54	151.15	143.48	146.415	51.61
10-07-1998	108	108	108	108	35000	110.1	150.69	143.267	146.185	49.37
13-07-1998	108	108	106	106	36000	108.94	150.09	143.107	145.875	47.88
14-07-1998	101	116	101	113	154000	108.02	149.49	143.06	145.67	53.21
15-07-1998	113	116	111	111	66500	107.12	148.87	143.013	145.48	51.58
16-07-1998	113	113	113	113	32000	106.1	148.34	142.933	145.275	53.12
17-07-1998	113	116	113	116	92500	105.24	148.03	142.873	145.075	55.41
20-07-1998	116	116	116	116	201000	104.44	147.7	142.573	144.875	55.41
21-07-1998	116	123	116	118	260000	103.82	147.03	142.367	144.73	57.04
22-07-1998	118	120	118	120	41000	103.28	146.55	142.22	144.61	58.66
23-07-1998	116	118	116	118	64000	102.56	146.02	142.047	144.465	56.37
28-07-1998	116	116	116	116	50000	102.04	145.38	141.793	144.285	54.09
29-07-1998	116	116	108	111	71500	102.34	144.64	141.473	144.07	48.79
30-07-1998	113	116	113	116	5000	102.74	144	141.187	143.845	53.68
31-07-1998	108	116	108	116	6000	103.76	143.36	140.92	143.655	53.68
03-08-1998	111	111	108	111	8000	104.72	142.67	140.68	143.44	48.33
04-08-1998	106	106	103	103	155500	105.14	141.92	140.387	143.175	41.25
05-08-1998	103	103	101	103	98000	105.38	141.19	140.113	142.86	41.25
06-08-1998	103	103	101	101	80500	105.14	140.32	139.92	142.5	39.57
07-08-1998	99	99	96	96	150500	104.9	139.45	139.74	142.115	35.65
10-08-1998	96	99	96	99	17500	104.86	138.51	139.567	141.79	39.52
11-08-1998	94	96	94	96	23500	104.9	137.52	139.373	141.45	37.12
12-08-1998	91	94	91	94	38000	104.86	136.53	139.147	141.09	35.57
13-08-1998	94	94	89	91	199000	104.7	135.49	138.873	140.75	33.32
14-08-1998	94	96	94	96	80000	104.74	134.5	138.633	140.41	40.11
18-08-1998	96	96	96	96	51500	104.84	133.37	138.34	140.06	40.11
19-08-1998	99	99	99	99	1500	104.76	132.12	138.133	139.735	44.08
21-08-1998	96	106	96	106	55500	104.96	130.89	137.973	139.46	52.06
24-08-1998	99	99	96	96	15000	104.96	129.56	137.747	139.135	42.69
25-08-1998	96	96	96	96	112500	104.96	128.26	137.553	138.81	42.69
26-08-1998	96	96	96	96	89500	104.96	127.01	137.36	138.485	42.69
27-08-1998	96	96	96	96	175000	105.24	125.8	137.167	138.16	42.69
28-08-1998	96	96	96	96	25000	105.34	124.59	137.133	137.845	42.69
31-08-1998	91	94	89	94	166000	105.4	123.36	137.1	137.545	40.57
01-09-1998	89	91	89	89	149000	105.5	122.08	137.087	137.245	35.80
03-09-1998	91	94	91	94	14000	105.56	120.85	137.107	136.98	43.02
08-09-1998	91	96	91	96	14500	105.56	119.67	137.107	136.725	45.66
14-09-1998	89	89	82	82	165000	105.08	118.37	137.013	136.415	33.86
15-09-1998	89	89	84	87	22000	104.7	117.29	136.92	136.055	39.84
16-09-1998	87	87	79	84	206500	104.36	116.2	136.773	135.705	37.64
17-09-1998	82	82	82	82	7000	103.78	115.05	136.6	135.345	36.20
18-09-1998	79	79	77	77	131500	103.2	113.85	136.393	134.925	32.83
21-09-1998	72	72	72	72	20000	102.62	112.6	136.153	134.48	29.84
22-09-1998	72	72	70	72	85000	102	111.37	135.913	134.12	29.84
23-09-1998	72	75	72	75	22500	101.44	110.27	135.613	133.775	34.02
24-09-1998	77	79	77	77	80000	100.62	109.14	135.327	133.415	36.73
25-09-1998	79	79	79	79	25000	99.84	108.05	135.033	133.065	39.41
28-09-1998	82	84	79	79	54000	99.1	107.04	134.567	132.725	39.41
29-09-1998	84	96	84	91	252000	98.56	106.17	134.193	132.48	53.20
30-09-1998	89	91	87	87	62500	97.94	105.31	133.713	132.24	49.18
01-10-1998	87	87	84	87	15000	97.46	104.5	133.253	131.975	49.18
02-10-1998	84	91	84	91	15000	97.12	103.61	132.833	131.73	53.27
07-10-1998	84	91	84	91	35000	96.82	102.88	132.333	131.535	53.27
08-10-1998	91	96	91	94	182000	96.44	102.23	131.807	131.405	56.33
09-10-1998	96	96	94	96	81500	96.14	101.63	131.293	131.295	58.29
12-10-1998	94	94	94	94	10000	95.76	100.93	130.813	131.14	55.60
13-10-1998	96	96	96	96	32500	95.36	100.3	130.473	130.995	57.70
14-10-1998	99	99	96	96	27000	94.96	99.7	130.12	130.67	57.70
15-10-1998	96	96	94	94	34500	94.48	99.15	129.513	130.395	54.70
16-10-1998	99	101	96	96	121500	94	98.64	129.033	130.165	57.10
19-10-1998	99	99	96	96	40000	93.56	98.06	128.533	129.925	57.10
21-10-1998	89	96	89	96	33500	93.16	97.6	127.973	129.635	57.10
22-10-1998	94	94	94	94	12500	92.82	97.58	127.367	129.31	53.56
23-10-1998	89	89	87	89	92000	92.28	97.51	126.76	128.96	45.88
27-10-1998	89	91	89	91	10000	91.78	97.77	126.167	128.635	49.03
29-10-1998	89	89	87	89	183000	91.34	98.03	125.56	128.345	46.14
30-10-1998	87	87	82	82	149500	90.92	98.03	124.92	128.02	37.75
02-11-1998	82	82	82	82	55000	90.5	97.94	124.293	127.71	37.75
03-11-1998	87	87	87	87	2500	90.22	97.68	123.62	127.495	45.90
04-11-1998	87	87	87	87	2500	90.04	97.47	122.98	127.315	45.90
05-11-1998	94	99	94	96	153000	89.98	97.42	122.333	127.17	57.51
06-11-1998	96	103	96	96	193500	89.98	97.44	121.673	127.025	57.51
09-11-1998	96	103	96	96	96000	90.02	97.44	121.027	126.865	57.51
10-11-1998	101	113	101	106	166000	90.32	97.51	120.433	126.735	67.26
11-11-1998	106	106	96	106	225000	90.52	97.63	119.84	126.605	67.26
12-11-1998	103	113	101	103	669500	90.66	97.75	119.133	126.42	62.28
13-11-1998	103	103	103	103	2500	90.74	97.75	118.327	126.285	62.28
18-11-1998	106	106	103	103	8000	90.68	97.82	117.487	126.15	62.28
19-11-1998	106	108	106	108	76500	90.92	97.94	116.68	126.04	67.31
20-11-1998	111	111	101	108	184000	91.16	98.06	115.893	125.955	67.31
23-11-1998	103	111	103	108	168500	91.4	98.18	115.14	125.87	67.31
24-11-1998	111	111	103	103	186000	91.54	98.39	114.38	125.76	57.70
25-11-1998	103	103	103	103	49000	91.68	98.51	113.62	125.77	57.70
27-11-1998	103	103	103	103	22500	91.86	98.63	112.86	125.79	57.70
30-11-1998	108	111	106	106	103000	92.2	98.85	112.12	125.865	61.79
01-12-1998	101	101	101	101	12500	92.34	98.95	111.347	125.915	52.66
02-12-1998	103	106	103	106	50000	92.54	99.05	110.627	125.965	59.16
04-12-1998	101	103	99	101	29000	92.92	99	109.887	125.99	51.54
07-12-1998	103	103	101	101	135000	93.2	98.95	109.26	125.99	51.54
08-12-1998	103	103	103	103	7000	93.58	98.97	108.66	125.975	54.27
09-12-1998	101	103	101	103	96500	94	98.89	108.033	125.95	54.27
10-12-1998	103	103	101	101	16500	94.48	98.84	107.393	125.915	50.94
11-12-1998	101	101	99	99	55000	95.02	98.82	106.74	125.87	47.78
14-12-1998	99	101	99	99	109000	95.56	98.78	106.1	125.825	47.78
15-12-1998	96	99	94	96	300000	95.98	98.71	105.507	125.705	43.13
16-12-1998	101	101	101	101	42000	96.46	98.54	104.913	125.61	51.59
17-12-1998	99	99	99	99	5000	96.86	98.35	104.32	125.49	48.48
18-12-1998	99	99	99	99	10000	97.26	98.18	103.78	125.24	48.48
21-12-1998	96	96	96	96	7500	97.36	97.96	103.233	124.985	43.88
22-12-1998	96	96	96	96	2500	97.54	97.74	102.72	124.67	43.88
23-12-1998	96	101	96	101	20500	97.82	97.64	102.273	124.395	52.58
28-12-1998	96	96	96	96	5000	97.92	97.52	101.713	124.105	45.06
29-12-1998	96	96	96	96	60000	98.02	97.42	101.26	123.755	45.06
30-12-1998	96	96	96	96	13000	98.06	97.25	100.84	123.37	45.06
05-01-1999	101	101	101	101	31500	98.16	97.15	100.473	123.01	53.38
06-01-1999	96	106	96	106	246000	98.4	97.08	100.087	122.71	59.92
07-01-1999	108	108	106	108	223000	98.64	97	99.747	122.515	62.21
08-01-1999	108	108	106	108	647500	98.88	96.92	99.427	122.31	62.21
11-01-1999	111	111	108	108	67500	99.16	96.82	99.153	121.925	62.21
12-01-1999	108	108	106	108	137500	99.4	96.7	98.893	121.625	62.21
13-01-1999	106	106	103	106	35500	99.6	96.58	98.573	121.3	57.78
14-01-1999	101	101	99	101	51500	99.7	96.43	98.3	120.905	48.49
15-01-1999	101	101	101	101	19500	99.84	96.33	98.333	120.485	48.49
25-01-1999	99	101	99	101	127000	100.08	96.18	98.367	120.09	48.49
01-02-1999	99	99	99	99	50000	100.24	96.01	98.593	119.685	44.88
02-02-1999	101	101	101	101	98000	100.48	95.91	98.847	119.29	48.97
04-02-1999	99	99	96	96	62500	100.76	95.84	98.94	118.88	40.82
05-02-1999	96	96	96	96	10000	101.04	95.77	98.973	118.48	40.82
08-02-1999	96	96	96	96	60000	101.22	95.72	98.86	118.02	40.82
09-02-1999	96	96	96	96	1500	101.4	95.72	98.78	117.585	40.82
12-02-1999	94	106	91	106	35500	101.6	95.79	98.813	117.15	59.12
15-02-1999	96	96	94	94	22500	101.56	95.77	98.813	116.645	42.24
18-02-1999	99	99	96	96	10000	101.56	95.79	98.813	116.16	45.06
23-02-1999	94	94	94	94	17500	101.32	95.82	98.78	115.655	42.81
26-02-1999	94	94	94	94	22500	101.08	95.8	98.78	115.15	42.81
02-03-1999	96	96	94	94	17500	100.9	95.78	98.8	114.575	42.81
04-03-1999	96	96	96	96	22000	100.76	95.75	98.753	113.935	46.16
05-03-1999	91	91	91	91	93000	100.52	95.6	98.72	113.245	39.87
08-03-1999	91	91	91	91	97500	100.18	95.55	98.687	112.555	39.87
10-03-1999	87	91	87	91	6000	99.84	95.5	98.653	111.88	39.87
24-03-1999	89	96	89	96	16500	99.6	95.5	98.653	111.255	48.62
25-03-1999	94	94	94	94	5000	99.42	95.48	98.733	110.64	45.75
26-03-1999	89	99	89	99	20500	99.34	95.51	98.787	110.05	53.19
29-03-1999	96	99	96	99	26000	99.26	95.56	98.84	109.46	53.19
30-03-1999	99	99	99	99	12500	99.12	95.66	98.94	108.87	53.19
01-04-1999	99	116	99	116	41000	99.42	95.88	99.107	108.365	70.41
05-04-1999	101	101	101	101	40000	99.32	95.93	99.14	107.8	52.17
06-04-1999	96	96	96	96	7500	99.22	96.07	99.073	107.22	47.73
07-04-1999	101	101	101	101	6500	99.22	96.21	99.04	106.75	52.12
08-04-1999	101	101	101	101	31000	99.18	96.38	99.04	106.29	52.12
09-04-1999	101	103	101	101	221000	99.14	96.57	98.973	105.81	52.12
12-04-1999	103	103	103	103	31500	99.18	96.83	98.953	105.34	54.05
13-04-1999	108	116	108	113	201000	99.46	97.24	99.033	104.92	62.23
14-04-1999	113	128	113	128	237000	100.04	97.8	99.2	104.585	70.67
15-04-1999	125	135	125	128	546500	100.68	98.33	99.367	104.3	70.67
16-04-1999	130	137	130	132	719000	101.3	98.88	99.46	104.01	72.57
19-04-1999	132	147	132	140	1260000	102.12	99.49	99.607	103.77	75.92
20-04-1999	135	135	130	132	75500	102.78	100.02	99.713	103.53	67.09
21-04-1999	130	130	125	130	134500	103.46	100.41	99.793	103.29	65.05
22-04-1999	130	135	130	132	292500	104.18	100.86	99.887	103.085	66.16
23-04-1999	125	130	125	125	132500	104.66	101.24	99.98	102.87	59.11
27-04-1999	125	125	120	120	168500	105.14	101.53	100.06	102.57	54.63
28-04-1999	120	130	120	128	561000	105.78	101.9	100.207	102.39	59.87
29-04-1999	130	144	130	137	1018500	106.6	102.33	100.367	102.28	64.79
30-04-1999	144	156	144	154	1347000	107.66	102.91	100.653	102.27	71.83
03-05-1999	156	166	156	166	430000	108.86	103.63	101.007	102.28	75.54
04-05-1999	173	173	164	164	302000	109.98	104.31	101.327	102.305	73.80
05-05-1999	164	164	152	159	60500	111	104.94	101.613	102.32	69.47
06-05-1999	159	168	159	168	247000	112.2	105.68	101.947	102.415	72.59
07-05-1999	164	166	156	159	185000	113.22	106.31	102.207	102.475	65.40
10-05-1999	149	149	149	149	1500	114.08	106.84	102.413	102.45	58.48
11-05-1999	154	154	154	154	22000	115.14	107.42	102.667	102.51	60.72
14-05-1999	164	176	154	154	180000	116.2	108.02	102.953	102.8	60.72
18-05-1999	159	164	159	159	280000	117.36	108.72	103.24	103.115	63.03
19-05-1999	166	193	166	193	474500	119.24	109.74	103.753	103.755	74.17
20-05-1999	193	205	185	185	1011000	120.92	110.7	104.247	104.365	68.91
21-05-1999	193	193	166	166	60500	122.32	111.54	104.667	104.785	58.33
24-05-1999	173	190	173	183	95500	124.06	112.55	105.2	105.245	63.70
25-05-1999	183	183	183	183	3000	125.8	113.51	105.747	105.595	63.70
27-05-1999	183	185	180	185	334000	127.58	114.49	106.34	105.98	64.33
28-05-1999	183	183	178	178	39000	129.02	115.31	106.867	106.365	60.39
03-06-1999	183	183	183	183	65000	130.8	116.18	107.447	106.81	62.17
04-06-1999	185	185	183	183	130000	132.54	117.05	108.04	107.245	62.17
08-06-1999	193	193	183	190	724500	134.46	117.89	108.7	107.7	64.74
09-06-1999	193	193	185	188	146500	136.34	118.71	109.313	108.17	63.42
10-06-1999	188	190	188	188	223000	138.22	119.56	109.927	108.655	63.42
11-06-1999	188	193	188	190	828500	140.1	120.43	110.533	109.09	64.27
14-06-1999	190	197	190	193	408000	142.14	121.33	111.113	109.575	65.56
15-06-1999	193	202	183	195	320000	144.22	122.2	111.773	110.07	66.43
16-06-1999	195	195	190	193	216000	146.26	123.05	112.42	110.555	64.67
17-06-1999	193	193	190	193	103000	148.2	123.9	113.067	111.04	64.67
18-06-1999	193	193	190	193	262500	150.18	124.8	113.713	111.595	64.67
21-06-1999	193	207	193	207	580000	152.34	125.84	114.453	112.175	71.32
22-06-1999	212	245	212	245	1716500	155.26	127.26	115.46	112.945	81.50
23-06-1999	245	257	231	243	494000	158.14	128.63	116.487	113.74	79.89
24-06-1999	241	250	241	250	101500	160.82	130.12	117.527	114.535	81.28
25-06-1999	231	231	231	231	35500	163.42	131.37	118.427	115.21	67.61
28-06-1999	231	238	231	238	474000	166.26	132.74	119.467	115.87	69.64
29-06-1999	238	238	236	236	218000	168.96	134.09	120.46	116.52	68.32
30-06-1999	236	241	236	241	491000	171.76	135.47	121.507	117.22	69.85
01-07-1999	241	245	241	241	465500	174.56	136.85	122.567	117.87	69.85
02-07-1999	238	238	236	236	379000	177.22	138.2	123.627	118.52	66.14
05-07-1999	231	231	226	231	402500	179.58	139.52	124.687	119.17	62.56
06-07-1999	231	231	231	231	212000	181.64	140.84	125.747	119.81	62.56
07-07-1999	231	233	231	231	345000	183.7	142.19	126.787	120.45	62.56
08-07-1999	231	231	229	229	40000	185.64	143.47	127.8	121.005	60.91
09-07-1999	226	231	226	231	6000	187.46	144.79	128.813	121.57	61.99
12-07-1999	226	231	226	231	323000	189.44	146.11	129.827	122.145	61.99
13-07-1999	231	231	231	231	45000	191.46	147.46	130.76	122.71	61.99
14-07-1999	226	229	226	229	100500	193.4	148.79	131.707	123.265	59.93
15-07-1999	229	233	229	231	400000	195.52	150.09	132.667	123.865	61.31
16-07-1999	231	233	231	231	281000	197.74	151.44	133.6	124.48	61.31
19-07-1999	231	236	231	236	435000	199.9	152.84	134.567	125.13	64.84
20-07-1999	236	236	231	236	218500	201.88	154.24	135.513	125.745	64.84
21-07-1999	231	233	231	233	201500	203.46	155.56	136.427	126.355	60.97
23-07-1999	219	229	219	229	14500	204.72	156.79	137.327	126.935	56.16
26-07-1999	219	231	219	231	50000	206.06	158.02	138.227	127.51	57.95
27-07-1999	219	226	217	226	39000	207.4	159.2	139.093	128.06	52.22
28-07-1999	226	226	226	226	20000	208.56	160.38	139.973	128.6	52.22
29-07-1999	226	226	226	226	10000	209.9	161.56	140.84	129.13	52.22
02-08-1999	219	219	219	219	20000	211.3	162.69	141.66	129.635	44.52
03-08-1999	219	219	217	217	78500	212.56	163.85	142.467	130.14	42.59
05-08-1999	221	221	217	217	168500	213.82	165.01	143.287	130.67	42.59
06-08-1999	214	217	212	217	66500	214.98	166.17	144.14	131.175	42.59
10-08-1999	207	207	197	197	86000	215.06	167.15	144.847	131.58	27.62
11-08-1999	193	193	173	173	294000	214.82	167.87	145.407	131.89	18.99
12-08-1999	168	178	166	168	782500	214.86	168.59	145.98	132.215	17.75
13-08-1999	168	171	168	171	200500	214.62	169.34	146.573	132.555	21.09
16-08-1999	171	173	171	171	71000	214.38	170.09	147.133	132.905	21.09
18-08-1999	171	171	171	171	55000	214.1	170.84	147.693	133.28	21.09
19-08-1999	176	183	176	183	32500	214.2	171.61	148.273	133.7	34.39
23-08-1999	168	183	168	183	128000	214.2	172.5	148.853	134.135	34.39
24-08-1999	171	183	171	183	91500	214.2	173.37	149.433	134.58	34.39
25-08-1999	173	183	173	183	28500	214.06	174.26	149.947	135.04	34.39
26-08-1999	183	183	183	183	30000	213.96	175.15	150.46	135.475	34.39
27-08-1999	178	183	178	183	32000	213.86	176.04	150.993	135.91	34.39
30-08-1999	176	183	176	183	36000	213.72	176.91	151.527	136.33	34.39
31-08-1999	173	180	173	180	6500	213.46	177.8	152.04	136.7	32.12
01-09-1999	178	178	176	178	43500	213.12	178.67	152.507	137.11	30.66
02-09-1999	173	178	173	178	8000	212.82	179.54	152.973	137.52	30.66
03-09-1999	173	180	173	180	1500	212.56	180.38	153.453	137.94	34.13
06-09-1999	171	180	168	180	40500	212.3	181.24	153.967	138.36	34.13
07-09-1999	171	178	171	178	64000	211.72	182.03	154.467	138.77	32.26
08-09-1999	171	178	168	178	134500	210.38	182.82	154.967	139.19	32.26
09-09-1999	173	178	173	178	17500	209.08	183.61	155.447	139.635	32.26
10-09-1999	178	188	178	188	53500	207.84	184.33	156.027	140.105	49.52
13-09-1999	183	188	183	188	19500	206.98	185.2	156.573	140.565	49.52
14-09-1999	183	188	183	188	33000	205.98	186.12	157.153	141.095	49.52
15-09-1999	183	188	183	188	27000	205.02	186.99	157.733	141.6	49.52
16-09-1999	188	190	188	190	33000	204	187.88	158.313	142.13	52.76
17-09-1999	188	190	188	190	16500	202.98	188.77	158.893	142.67	52.76
20-09-1999	188	190	188	190	26500	202.06	189.64	159.487	143.235	52.76
21-09-1999	190	190	190	190	12500	201.24	190.41	160.093	143.825	52.76
23-09-1999	185	193	185	193	17500	200.48	191.06	160.72	144.43	58.17
24-09-1999	188	190	188	190	23500	199.66	191.68	161.347	145.005	51.78
27-09-1999	193	193	193	193	500	198.94	192.29	161.96	145.585	56.88
29-09-1999	185	193	185	193	5000	198.18	192.82	162.587	146.155	56.88
01-10-1999	193	207	193	193	212500	197.42	193.43	163.213	146.725	56.88
04-10-1999	190	190	190	190	5000	196.6	194.03	163.84	147.22	50.24
05-10-1999	190	190	190	190	500	195.82	194.61	164.467	147.735	50.24
07-10-1999	193	195	193	195	11000	195.1	195.31	165.093	148.275	59.40
08-10-1999	195	195	195	195	5000	194.38	196.06	165.753	148.795	59.40
13-10-1999	188	195	188	195	65500	193.56	196.73	166.413	149.315	59.40
18-10-1999	188	188	180	188	98000	192.6	197.24	167.027	149.785	44.94
19-10-1999	185	193	185	193	342500	191.8	197.63	167.64	150.27	53.62
20-10-1999	202	202	193	197	457500	191.16	197.94	168.247	150.785	59.17
21-10-1999	197	197	197	197	1488000	190.48	198.27	168.84	151.29	59.17
22-10-1999	200	200	188	188	206000	189.72	198.56	169.373	151.75	45.09
25-10-1999	195	195	195	195	500	189.1	198.83	169.953	152.255	54.22
26-10-1999	193	193	188	188	15000	188.34	199.12	170.487	152.715	45.99
28-10-1999	180	180	176	176	96500	187.48	199.39	170.953	153.115	35.92
29-10-1999	188	193	180	180	73500	186.74	199.65	171.48	153.535	40.59
01-11-1999	185	185	185	185	17000	186.1	199.96	172.04	153.99	45.90
02-11-1999	185	185	185	185	20500	185.46	200.22	172.6	154.47	45.90
03-11-1999	185	195	185	188	120000	185.28	200.17	173.193	154.955	49.06
04-11-1999	193	195	190	195	110500	185.72	200.27	173.82	155.485	55.59
05-11-1999	193	209	193	202	330000	186.4	200.63	174.527	156.085	60.98
08-11-1999	209	212	202	202	78000	187.02	200.82	175.233	156.685	60.98
09-11-1999	202	209	202	207	77000	187.74	201.06	175.973	157.285	64.54
10-11-1999	202	202	195	200	379500	188.32	201.21	176.667	157.85	56.73
11-11-1999	197	202	197	200	576500	188.66	201.43	177.293	158.37	56.73
12-11-1999	200	200	195	197	146500	188.94	201.57	177.98	158.875	53.51
15-11-1999	197	200	197	197	81000	189.22	201.71	178.653	159.38	53.51
16-11-1999	197	197	195	197	90500	189.5	201.78	179.34	159.835	53.51
17-11-1999	200	231	200	229	1594500	190.42	202.19	180.24	160.45	73.52
18-11-1999	233	233	207	219	984000	191.14	202.5	181.073	161.03	64.22
19-11-1999	221	221	212	212	106000	191.72	202.72	181.847	161.575	58.63
22-11-1999	217	217	212	212	38500	192.36	202.91	182.653	162.12	58.63
23-11-1999	209	212	205	205	32500	192.9	203.01	183.413	162.605	53.25
24-11-1999	205	205	195	197	257500	193.28	203.05	184.12	163.05	47.85
25-11-1999	195	195	183	183	87000	193.34	202.95	184.7	163.425	40.17
26-11-1999	188	190	188	188	103500	193.5	202.9	185.327	163.85	43.65
29-11-1999	185	185	183	183	106000	193.6	202.66	185.887	164.25	41.08
30-11-1999	185	188	185	188	17500	193.8	202.09	186.48	164.675	44.59
01-12-1999	188	202	188	202	730000	194.28	201.68	187.167	165.155	53.04
02-12-1999	205	209	200	202	968000	194.56	201.2	187.74	165.66	53.04
03-12-1999	202	202	200	202	65500	194.84	200.91	188.413	166.14	53.04
06-12-1999	202	221	202	214	1207500	195.36	200.67	189.2	166.705	59.63
07-12-1999	217	233	214	231	2261500	196.22	200.62	190.067	167.355	66.75
08-12-1999	224	238	224	231	730500	197.04	200.52	190.933	167.995	66.75
09-12-1999	236	236	231	231	167500	197.86	200.42	191.8	168.635	66.75
10-12-1999	233	253	233	248	545500	199.02	200.54	192.767	169.37	72.75
13-12-1999	248	253	233	233	287000	199.88	200.56	193.567	170.04	62.10
14-12-1999	231	243	231	238	135000	200.78	200.63	194.3	170.735	63.99
15-12-1999	238	241	238	238	41000	201.74	200.7	195.033	171.445	63.99
16-12-1999	241	257	241	253	542500	202.94	200.94	195.84	172.205	69.32
17-12-1999	253	257	250	255	172500	204.18	201.18	196.607	172.985	69.96
20-12-1999	255	255	250	250	36500	205.32	201.37	197.393	173.74	66.25
21-12-1999	248	250	245	248	332000	206.48	201.54	198.18	174.5	64.77
22-12-1999	248	248	241	248	63000	207.64	201.73	198.953	175.26	64.77
23-12-1999	248	248	245	248	200000	208.7	201.9	199.773	175.995	64.77
27-12-1999	245	262	245	255	294500	209.9	202.14	200.673	176.79	67.90
28-12-1999	250	250	245	245	161500	210.9	202.23	201.453	177.535	59.73
29-12-1999	243	243	241	241	40000	211.96	202.28	202.147	178.26	56.78
30-12-1999	245	245	243	243	85000	212.96	202.38	202.74	178.97	57.90
04-01-2000	250	255	245	245	79500	213.92	202.54	203.267	179.665	59.04
05-01-2000	243	243	243	243	42000	214.84	202.66	203.793	180.34	57.37
06-01-2000	250	253	248	250	222500	216.08	202.9	204.4	181.05	61.48
11-01-2000	250	250	245	248	139000	217.14	203.12	204.933	181.75	59.71
12-01-2000	250	250	243	243	27500	218.24	203.29	205.493	182.425	55.41
13-01-2000	248	250	241	241	22000	219.54	203.51	206.107	183.1	53.74
14-01-2000	241	241	241	241	26000	220.76	203.75	206.687	183.8	53.74
17-01-2000	241	245	238	238	206000	221.82	203.96	207.247	184.485	51.06
18-01-2000	238	238	236	238	17500	222.88	204.17	207.773	185.17	51.06
19-01-2000	236	236	233	233	82500	223.78	204.53	208.04	185.84	46.58
20-01-2000	241	241	241	241	20000	224.7	205.21	208.413	186.54	53.60
21-01-2000	241	241	233	233	15000	225.32	205.86	208.86	187.225	46.95
24-01-2000	233	233	233	233	30000	225.94	206.48	209.193	187.91	46.95
25-01-2000	229	231	229	231	2000	226.42	207.08	209.513	188.585	45.33
26-01-2000	229	229	229	229	10000	227	207.66	209.807	189.25	43.69
27-01-2000	226	226	224	224	10000	227.48	208.07	210.113	189.84	39.83
28-01-2000	231	231	231	231	5000	228.16	208.55	210.433	190.525	46.91
01-02-2000	212	212	193	193	351500	228.08	208.65	210.5	191.01	27.80
02-02-2000	193	193	183	183	236000	227.8	208.65	210.453	191.455	24.92
03-02-2000	183	190	180	180	246000	226.82	208.62	210.4	191.885	24.11
04-02-2000	188	207	188	202	364000	226.48	208.81	210.493	192.425	39.56
07-02-2000	207	207	200	200	118500	226.24	208.98	210.56	192.945	38.79
08-02-2000	200	200	195	195	33500	225.9	209.13	210.573	193.465	36.85
09-02-2000	197	197	197	197	52500	225.74	209.32	210.587	193.995	38.18
10-02-2000	202	207	197	205	101500	225.9	209.59	210.667	194.565	43.32
11-02-2000	202	207	202	207	74000	226.38	209.86	210.76	195.12	44.57
14-02-2000	209	214	209	214	124000	226.9	210.2	210.9	195.72	48.80
15-02-2000	214	214	214	214	71000	227.52	210.56	210.947	196.295	48.80
16-02-2000	212	214	212	212	975000	228	210.9	210.727	196.86	47.59
17-02-2000	212	214	212	212	406500	228.2	211.24	210.52	197.425	47.59
18-02-2000	212	212	212	212	292000	228.4	211.48	210.267	197.905	47.59
21-02-2000	202	202	202	202	500	228.4	211.62	210.073	198.41	41.24
22-02-2000	202	202	193	193	35000	227.98	211.67	209.773	198.895	36.52
23-02-2000	202	212	202	212	32500	227.6	211.91	209.613	199.45	49.63
24-02-2000	202	202	190	190	195500	226.78	211.91	209.273	199.895	39.47
25-02-2000	200	200	200	200	2500	226.16	212.01	209	200.39	44.98
28-02-2000	193	193	188	188	184500	224.96	211.99	208.68	200.815	40.24
01-03-2000	193	193	183	183	392500	223.96	211.92	208.36	201.165	38.43
02-03-2000	185	185	173	173	78000	222.66	211.72	207.973	201.39	35.02
03-03-2000	168	178	168	173	125500	221.36	211.55	207.587	201.615	35.02
06-03-2000	178	185	178	183	161500	219.96	211.45	207.28	201.87	41.08
07-03-2000	183	183	180	180	114000	218.46	211.32	206.94	202.07	39.88
08-03-2000	180	190	180	180	327500	217.06	211.19	206.6	202.31	39.88
09-03-2000	183	188	180	180	332500	215.7	211.09	206.26	202.56	39.88
10-03-2000	193	193	183	190	282000	214.54	211.09	206	202.85	46.40
13-03-2000	193	200	188	188	391500	213.34	211.02	205.713	203.165	45.34
14-03-2000	188	188	188	188	28500	212	210.95	205.427	203.505	45.34
15-03-2000	188	190	188	190	12500	210.9	210.9	205.12	203.815	46.75
17-03-2000	190	190	188	190	48500	209.88	210.92	204.813	204.08	46.75
22-03-2000	190	193	188	193	63500	208.88	210.92	204.547	204.275	49.04
23-03-2000	193	195	188	188	33500	207.74	210.83	204.273	204.385	45.53
24-03-2000	190	190	185	185	67500	206.58	210.71	203.967	204.49	43.51
27-03-2000	185	185	185	185	5000	205.28	210.68	203.693	204.62	43.51
28-03-2000	183	183	183	183	4500	203.98	210.56	203.407	204.695	42.08
30-03-2000	183	183	178	178	189000	202.68	210.46	203.087	204.79	38.64
03-04-2000	183	195	180	180	117000	201.46	210.5	202.827	204.945	40.73
05-04-2000	180	180	176	176	10000	200.16	210.46	202.553	205.055	37.95
10-04-2000	178	183	176	183	14500	199.06	210.44	202.327	205.2	45.02
11-04-2000	178	178	178	178	1000	197.86	210.37	202.067	205.295	41.39
12-04-2000	178	180	173	173	49500	196.66	210.22	201.907	205.195	38.08
13-04-2000	173	173	173	173	10000	195.3	210	201.907	205.135	38.08
14-04-2000	173	173	173	173	4500	194.1	209.71	201.94	205.17	38.08
17-04-2000	164	164	164	164	15000	192.72	209.33	201.893	205.075	32.29
19-04-2000	166	166	166	166	5000	191.42	208.92	201.86	204.99	34.67
20-04-2000	166	166	161	164	52500	190.12	208.56	201.813	204.885	33.40
25-04-2000	164	164	164	164	3000	188.92	208.2	201.687	204.815	33.40
26-04-2000	166	166	166	166	2500	187.62	207.89	201.573	204.73	36.11
27-04-2000	166	166	164	164	17000	187.04	207.56	201.447	204.635	34.59
01-05-2000	159	164	159	164	16000	186.66	207.23	201.32	204.505	34.59
02-05-2000	161	161	161	161	9000	186.28	206.55	201.173	204.37	32.25
03-05-2000	164	168	164	168	29000	185.6	206.04	201.073	204.27	42.12
04-05-2000	168	173	168	173	57500	185.06	205.65	201.007	204.185	47.95
05-05-2000	176	180	176	180	50500	184.76	205.33	201.007	204.12	54.82
08-05-2000	183	185	180	183	46000	184.48	205.11	201.04	204.06	57.41
09-05-2000	180	180	180	180	15000	183.98	204.94	201.053	203.995	54.07
10-05-2000	178	178	176	176	13000	183.36	204.87	201.027	203.91	49.90
12-05-2000	168	168	168	168	35000	182.44	204.67	200.947	203.785	42.79
15-05-2000	159	159	154	159	50000	181.34	204.43	200.82	203.545	36.49
16-05-2000	159	159	156	159	45500	180.28	204.14	200.693	203.115	36.49
17-05-2000	156	164	156	164	32000	179.32	203.76	200.6	202.72	41.99
19-05-2000	166	166	161	161	28000	178.3	203.35	200.42	202.275	39.77
22-05-2000	161	161	154	156	46500	177.38	202.89	200.207	201.9	36.31
23-05-2000	154	154	152	152	53500	176.56	202.27	199.967	201.47	33.78
24-05-2000	152	152	152	152	3000	175.36	201.48	199.727	201.05	33.78
25-05-2000	149	149	144	144	29000	174.44	200.61	199.42	200.565	29.09
26-05-2000	142	142	135	135	119000	173.14	199.65	199.053	200.035	24.89
29-05-2000	130	130	128	128	105000	171.94	198.45	198.64	199.495	22.21
30-05-2000	125	130	125	128	118000	170.84	197.4	198.227	198.98	22.21
31-05-2000	130	130	125	125	99500	169.88	196.27	197.773	198.45	21.08
02-06-2000	128	128	116	116	15500	168.74	195.05	197.28	197.875	18.11
05-06-2000	120	123	120	123	27500	167.54	193.75	196.813	197.345	26.76
06-06-2000	123	125	123	125	63000	166.44	192.45	196.36	196.815	29.07
07-06-2000	130	135	128	135	287000	165.54	191.3	195.973	196.335	39.35
08-06-2000	137	137	135	135	251000	164.64	190.17	195.607	195.855	39.35
09-06-2000	135	140	135	140	117500	163.64	189.09	195.273	195.41	44.06
12-06-2000	140	140	132	132	110000	162.52	187.93	194.853	194.915	38.86
13-06-2000	132	132	128	130	122500	161.36	186.68	194.42	194.41	37.67
14-06-2000	130	135	130	135	78000	160.26	185.58	194.02	193.905	42.43
16-06-2000	135	142	135	142	153000	159.3	184.59	193.713	193.435	48.39
19-06-2000	144	147	144	147	134500	158.38	183.63	193.407	193.005	52.19
20-06-2000	147	147	144	144	30500	157.5	182.62	193.053	192.58	49.82
21-06-2000	144	149	144	149	26500	156.78	181.68	192.733	192.17	53.60
22-06-2000	152	164	152	164	190500	156.36	180.82	192.573	191.86	62.69
23-06-2000	164	171	159	161	121500	155.92	179.95	192.347	191.535	60.15
26-06-2000	159	161	159	161	5500	155.58	179.13	192.167	191.21	60.15
27-06-2000	159	161	159	161	24000	155.2	178.33	192.067	190.92	60.15
28-06-2000	161	161	161	161	16000	154.9	177.53	191.94	190.64	60.15
29-06-2000	161	164	161	164	48000	154.52	176.79	191.8	190.375	62.21
30-06-2000	168	168	166	168	27000	154.32	176.09	191.687	190.13	64.82
03-07-2000	164	164	160	160	29000	154.06	175.36	191.5	189.945	56.43
04-07-2000	159	159	159	159	1000	153.78	174.54	191.26	189.875	55.46
05-07-2000	159	159	159	159	59500	153.5	173.8	190.973	189.83	55.46
06-07-2000	161	164	161	163	27500	153.48	173.1	190.713	189.79	58.74
12-07-2000	167	167	164	164	12500	153.44	172.43	190.427	189.755	59.54
13-07-2000	164	164	156	156	71000	153.28	171.7	190.133	189.68	51.00
14-07-2000	159	159	156	156	5500	153.12	171.02	189.84	189.545	51.00
17-07-2000	154	159	154	159	30500	152.98	170.3	189.587	189.425	53.88
19-07-2000	163	164	163	164	15500	152.98	170.01	189.367	189.33	58.28
20-07-2000	164	164	159	159	5000	152.88	169.77	189.113	189.21	52.85
24-07-2000	159	159	159	159	500	152.84	169.56	188.647	189.09	52.85
25-07-2000	156	156	154	154	32000	152.56	169.08	188.213	188.945	47.70
28-07-2000	149	152	147	152	20500	152.14	168.6	187.813	188.79	45.78
31-07-2000	153	153	149	149	34500	151.52	168.14	187.393	188.635	42.98
01-08-2000	149	152	149	152	60000	150.9	167.69	187.04	188.505	46.50
03-08-2000	153	153	153	153	500	150.36	167.17	186.747	188.38	47.66
04-08-2000	159	159	159	159	7500	150.02	166.69	186.587	188.275	54.09
08-08-2000	159	159	159	159	5000	149.84	166.14	186.393	188.17	54.09
11-08-2000	159	162	159	161	43500	149.88	165.61	186.247	188.085	56.18
14-08-2000	161	161	161	161	3000	149.92	165.1	186.067	188	56.18
15-08-2000	161	163	161	161	43000	149.86	164.59	185.793	187.915	56.18
16-08-2000	163	164	161	164	59500	149.92	164.11	185.54	187.795	59.61
18-08-2000	164	164	163	164	25500	150.08	163.73	185.287	187.675	59.61
21-08-2000	164	164	164	164	25000	150.32	163.44	184.953	187.555	59.61
22-08-2000	164	164	164	164	52500	150.56	162.96	184.507	187.435	59.61
23-08-2000	164	164	159	159	20000	150.86	162.65	184.027	187.28	50.71
29-08-2000	154	154	154	154	12500	151.24	162.19	183.513	187.1	43.68
31-08-2000	148	148	147	147	25000	151.62	161.78	182.84	186.885	36.13
01-09-2000	152	152	148	148	32500	152.02	161.43	182.273	186.675	37.79
04-09-2000	149	149	149	149	1000	152.5	161.19	181.68	186.455	39.48
05-09-2000	144	144	144	144	15500	153.06	160.9	181.053	186.225	34.44
06-09-2000	147	148	144	144	61000	153.48	160.51	180.327	185.98	34.44
07-09-2000	147	147	147	147	5000	153.92	160.18	179.607	185.75	39.78
12-09-2000	153	153	153	153	1000	154.28	159.91	178.96	185.55	48.77
18-09-2000	153	153	144	144	7500	154.46	159.55	178.267	185.32	39.30
19-09-2000	144	144	144	144	1000	154.54	159.09	177.573	185.09	39.30
21-09-2000	144	144	125	125	36000	154.4	158.46	176.753	184.74	26.63
22-09-2000	135	135	135	135	48000	154.5	157.93	175.953	184.44	37.96
29-09-2000	137	139	137	139	17500	154.58	157.42	175.247	184.16	41.84
02-10-2000	139	139	139	139	25000	154.52	156.91	174.567	183.915	41.84
03-10-2000	135	135	127	131	162000	154.2	156.29	173.82	183.605	36.55
05-10-2000	137	137	132	135	18000	154.02	155.76	173.087	183.295	40.59
09-10-2000	135	135	132	132	71000	153.68	155.23	172.347	182.97	38.60
11-10-2000	127	127	125	125	112500	152.9	154.63	171.513	182.655	34.37
12-10-2000	125	125	97	97	660500	151.62	153.77	170.507	182.165	23.35
13-10-2000	99	99	93	96	1894000	150.32	152.95	169.527	181.705	23.07
16-10-2000	97	99	97	98	476500	149.06	152.13	168.573	181.315	25.04
17-10-2000	99	106	99	104	792500	147.92	151.41	167.66	180.935	30.76
18-10-2000	102	108	101	103	519000	146.7	150.61	166.76	180.525	30.34
19-10-2000	104	111	103	103	1665000	145.4	149.86	165.86	180.115	30.34
20-10-2000	108	113	101	103	558000	144.26	149.16	164.993	179.69	30.34
23-10-2000	103	103	101	101	87500	143.1	148.44	164.06	179.22	29.35
24-10-2000	101	103	99	101	88500	141.94	147.72	163.18	178.715	29.35
26-10-2000	101	101	96	99	100000	140.66	147.07	162.287	178.2	28.28
27-10-2000	96	96	96	96	486000	139.3	146.37	161.387	177.645	26.71
30-10-2000	96	99	94	94	886500	138.06	145.67	160.487	177.115	25.68
31-10-2000	94	94	91	94	959500	136.82	144.97	159.62	176.585	25.68
01-11-2000	96	99	94	94	1202000	135.52	144.25	158.707	176.07	25.68
02-11-2000	94	96	94	96	232500	134.16	143.57	158.06	175.565	29.08
03-11-2000	96	96	94	94	135500	132.86	142.87	157.467	175.05	27.72
06-11-2000	94	96	94	94	120000	131.56	142.2	156.893	174.375	27.72
07-11-2000	96	99	96	96	727000	130.4	141.48	156.187	173.76	31.45
08-11-2000	96	99	96	99	117500	129.34	140.74	155.513	173.195	36.73
09-11-2000	96	96	96	96	291500	128.28	139.9	154.853	172.615	33.92
10-11-2000	99	99	94	96	236000	127.16	139.03	154.18	172.07	33.92
13-11-2000	96	96	94	94	55000	125.98	138.17	153.44	171.555	32.02
14-11-2000	94	96	94	94	267500	124.68	137.35	152.687	171.11	32.02
15-11-2000	96	99	96	96	1402500	123.42	136.63	151.9	170.65	36.16
16-11-2000	96	99	96	99	732500	122.18	136.03	151.133	170.23	41.88
17-11-2000	99	101	99	99	170500	120.94	135.43	150.38	169.785	41.88
20-11-2000	99	101	99	101	271000	119.74	134.8	149.64	169.28	45.65
21-11-2000	101	101	99	99	214000	118.44	134.18	148.887	168.765	42.67
22-11-2000	101	103	101	101	443500	117.18	133.63	148.213	168.26	46.43
23-11-2000	101	101	101	101	132000	115.92	133.12	147.6	167.695	46.43
24-11-2000	101	113	101	113	3398500	114.9	132.73	146.94	167.105	63.22
27-11-2000	116	118	108	108	2897500	113.88	132.37	146.393	166.49	55.43
28-11-2000	111	111	108	111	197500	113.02	132.13	145.8	165.89	58.72
29-11-2000	108	108	106	108	237500	112.24	131.93	145.267	165.19	54.39
30-11-2000	108	108	108	108	216500	111.44	131.73	144.767	164.565	54.39
01-12-2000	108	108	108	108	79000	110.62	131.56	144.333	163.915	54.39
04-12-2000	111	118	108	111	2389500	109.96	131.51	143.92	163.28	58.23
05-12-2000	111	113	111	113	514500	109.34	131.41	143.453	162.58	60.62
06-12-2000	116	118	111	111	3157500	108.62	131.27	142.993	161.86	57.11
07-12-2000	111	111	108	111	416500	107.78	131.03	142.533	161.165	57.11
08-12-2000	116	116	108	108	153000	107.06	130.76	142.053	160.465	51.89
11-12-2000	108	108	103	103	269500	106.24	130.39	141.473	159.74	44.57
12-12-2000	103	103	99	101	164500	105.76	130.08	140.893	159.005	42.02
13-12-2000	106	106	103	103	470000	105.12	129.81	140.327	158.245	45.39
14-12-2000	103	108	101	101	344000	104.36	129.47	139.733	157.525	42.72
15-12-2000	103	111	101	101	146500	103.6	129.06	139.14	156.825	42.72
18-12-2000	101	101	101	101	150000	103	128.6	138.527	156.115	42.72
19-12-2000	101	101	101	101	12500	102.32	128.17	137.947	155.395	42.72
20-12-2000	101	101	101	101	26000	101.7	127.69	137.387	154.685	42.72
21-12-2000	101	101	101	101	32500	101.22	127.06	136.827	153.94	42.72
22-12-2000	101	101	99	99	96000	101.26	126.44	136.267	153.195	39.12
02-01-2001	96	96	94	96	147000	101.26	125.79	135.72	152.46	34.45
03-01-2001	94	94	91	91	120500	101.12	125.09	135.127	151.71	28.36
04-01-2001	96	96	96	96	141500	100.96	124.44	134.593	150.985	39.81
05-01-2001	99	101	99	101	105000	100.92	123.81	134.047	150.3	48.65
08-01-2001	99	99	96	96	127500	100.78	123.09	133.5	149.59	42.01
09-01-2001	99	99	96	96	163500	100.64	122.45	132.987	148.905	42.01
10-01-2001	96	96	94	94	294500	100.5	121.8	132.46	148.17	39.51
11-01-2001	94	94	94	94	99500	100.36	121.15	131.933	147.475	39.51
12-01-2001	96	96	96	96	50000	100.3	120.48	131.48	146.79	43.42
15-01-2001	96	96	96	96	72500	100.3	119.8	131.013	146.115	43.42
16-01-2001	96	96	96	96	92000	100.34	119.2	130.56	145.45	43.42
17-01-2001	96	96	94	94	167500	100.34	118.58	130.093	144.8	40.17
18-01-2001	96	96	96	96	73500	100.38	117.95	129.627	144.125	44.63
19-01-2001	96	96	96	96	127500	100.38	117.27	129.173	143.64	44.63
22-01-2001	96	96	96	96	179500	100.42	116.64	128.72	143.205	44.63
23-01-2001	94	94	94	94	500	100.42	115.99	128.273	142.775	40.83
24-01-2001	96	99	94	99	49000	100.48	115.44	127.813	142.26	51.86
25-01-2001	96	96	96	96	10000	100.42	114.88	127.3	141.74	46.28
26-01-2001	96	96	94	94	65000	100.38	114.33	126.727	141.235	42.97
29-01-2001	94	94	94	94	121000	100.34	113.75	126.133	140.72	42.97
30-01-2001	96	96	94	94	127500	100.34	113.16	125.56	140.165	42.97
31-01-2001	96	96	96	96	180500	100.38	112.53	125.027	139.61	47.65
01-02-2001	96	99	96	99	160000	100.44	111.93	124.567	139.035	53.78
02-02-2001	101	103	101	103	566500	100.52	111.35	124.193	138.48	60.44
05-02-2001	103	106	99	99	296500	100.52	110.73	123.793	137.915	52.33
06-02-2001	99	99	99	99	69500	100.48	110.11	123.36	137.35	52.33
07-02-2001	101	101	96	99	259000	100.48	109.46	122.947	136.785	52.33
08-02-2001	96	96	96	96	157000	100.38	108.78	122.547	136.255	46.48
09-02-2001	96	96	96	96	5000	100.28	108.1	122.173	135.77	46.48
12-02-2001	96	96	96	96	145000	99.94	107.42	121.8	135.19	46.48
14-02-2001	96	96	96	96	132500	99.7	106.79	121.48	134.72	46.48
15-02-2001	99	99	99	99	186500	99.46	106.24	121.24	134.215	53.47
16-02-2001	99	103	99	99	285500	99.28	105.76	121.047	133.77	53.47
19-02-2001	99	108	99	108	1039500	99.28	105.36	120.913	133.395	68.01
20-02-2001	111	111	106	108	1305500	99.28	104.95	120.8	133.07	68.01
21-02-2001	108	108	106	106	232500	99.18	104.57	120.733	132.735	62.94
22-02-2001	103	103	103	103	79000	98.98	104.16	120.6	132.335	56.18
23-02-2001	103	106	103	106	27500	98.88	103.75	120.473	131.965	60.72
26-02-2001	101	106	101	103	195500	98.72	103.25	120.26	131.58	54.62
27-02-2001	106	106	103	103	100000	98.62	102.84	120.047	131.195	54.62
28-02-2001	103	103	99	99	477500	98.54	102.39	119.773	130.74	47.28
01-03-2001	99	99	99	99	25000	98.5	102.13	119.553	130.295	47.28
02-03-2001	101	101	101	101	5000	98.46	101.79	119.36	129.86	51.09
06-03-2001	101	101	99	99	17500	98.42	101.39	119.12	129.405	47.40
07-03-2001	101	103	101	101	436500	98.42	101.01	118.847	128.96	51.20
08-03-2001	101	108	101	103	1680000	98.46	100.73	118.553	128.51	54.72
09-03-2001	103	106	96	99	699500	98.42	100.37	118.253	128.065	47.36
12-03-2001	96	96	94	96	420000	98.32	100.01	117.9	127.62	42.72
13-03-2001	96	99	96	96	290500	98.22	99.72	117.447	127.175	42.72
14-03-2001	99	99	99	99	94500	98.22	99.74	117.033	126.755	48.56
15-03-2001	96	101	96	99	1057000	98.28	99.77	116.62	126.36	48.56
16-03-2001	99	101	96	96	186500	98.38	99.75	116.187	125.94	43.42
19-03-2001	96	96	94	94	336000	98.34	99.65	115.74	125.53	40.36
20-03-2001	94	94	91	91	128500	98.14	99.53	115.253	125.07	36.23
21-03-2001	91	94	91	94	68000	98.1	99.44	114.76	124.65	42.56
22-03-2001	94	94	91	91	112500	98	99.32	114.3	124.24	38.45
23-03-2001	94	94	94	94	5000	98	99.25	113.867	123.845	44.25
27-03-2001	94	94	94	94	12000	98	99.18	113.433	123.45	44.25
28-03-2001	94	94	94	94	33500	97.96	99.13	112.973	123.1	44.25
29-03-2001	94	94	94	94	10000	97.92	99.11	112.507	122.74	44.25
30-03-2001	96	96	94	94	197500	97.88	99.11	112.093	122.39	44.25
02-04-2001	94	94	94	94	2500	97.88	99.11	111.68	122.04	44.25
03-04-2001	94	94	89	89	128000	97.74	99.06	111.213	121.655	35.54
04-04-2001	91	91	89	91	21000	97.64	99.01	110.727	121.29	40.58
05-04-2001	91	91	91	91	12500	97.54	98.98	110.273	120.925	40.58
06-04-2001	94	94	94	94	12500	97.54	98.98	109.84	120.59	47.69
09-04-2001	94	94	89	89	61000	97.34	98.91	109.407	120.195	39.26
10-04-2001	89	89	89	89	500	97.2	98.81	108.987	119.775	39.26
11-04-2001	89	91	89	89	108500	97.1	98.74	108.587	119.32	39.26
12-04-2001	89	89	89	89	5000	97	98.67	108.167	118.85	39.26
16-04-2001	87	89	87	89	49000	96.9	98.62	107.74	118.395	39.26
17-04-2001	87	87	87	87	5000	96.72	98.55	107.26	117.95	35.61
18-04-2001	87	87	87	87	23000	96.48	98.46	106.78	117.545	35.61
19-04-2001	87	87	87	87	25000	96.16	98.34	106.287	117.185	35.61
20-04-2001	84	84	84	84	52500	95.86	98.19	105.773	116.81	30.33
23-04-2001	84	87	84	87	62500	95.62	98.05	105.28	116.425	39.92
24-04-2001	87	87	87	87	44000	95.38	97.93	104.767	116.055	39.92
25-04-2001	89	89	89	89	18500	95.24	97.81	104.267	115.72	45.70
26-04-2001	87	91	87	87	150000	95.06	97.67	103.753	115.395	41.41
27-04-2001	87	87	87	87	18500	94.88	97.41	103.24	115.07	41.41
30-04-2001	89	89	87	87	22500	94.7	97.2	102.76	114.785	41.41
01-05-2001	89	94	89	89	177000	94.5	96.98	102.327	114.555	47.56
02-05-2001	89	89	89	89	20500	94.3	96.79	101.94	114.36	47.56
03-05-2001	91	96	89	89	246000	93.92	96.6	101.547	114.165	47.56
04-05-2001	91	91	89	89	18500	93.54	96.41	101.147	113.985	47.56
08-05-2001	89	89	89	89	8500	93.2	96.19	100.78	113.85	47.56
09-05-2001	89	89	89	89	69000	92.92	95.95	100.413	113.68	47.56
10-05-2001	89	89	87	87	28500	92.54	95.71	100.013	113.49	40.87
11-05-2001	91	101	91	94	985500	92.36	95.54	99.62	113.285	61.36
14-05-2001	96	99	96	96	238000	92.22	95.42	99.3	113.09	65.08
15-05-2001	96	99	96	96	55000	92.16	95.35	98.98	112.87	65.08
16-05-2001	99	99	94	94	158000	92.06	95.28	98.773	112.68	58.54
17-05-2001	96	96	96	96	15000	91.96	95.21	98.513	112.51	62.59
18-05-2001	94	94	94	94	45000	91.86	95.14	98.213	112.305	56.63
21-05-2001	96	99	94	94	548000	91.72	95.07	97.913	112.065	56.63
22-05-2001	96	96	94	94	45000	91.54	95	97.667	111.8	56.63
23-05-2001	94	94	94	94	67500	91.44	94.93	97.393	111.55	56.63
25-05-2001	96	111	96	111	4007500	91.74	95.03	97.253	111.36	79.23
28-05-2001	111	113	103	106	3307500	91.94	95.08	97.127	111.07	68.01
29-05-2001	108	120	108	118	5503000	92.32	95.27	97.267	110.855	76.58
30-05-2001	118	123	108	116	4090000	92.66	95.47	97.4	110.63	73.07
31-05-2001	118	118	108	108	2436500	92.9	95.64	97.467	110.365	61.01
01-06-2001	108	111	101	103	1623500	93.08	95.71	97.46	110.075	54.91
05-06-2001	101	108	101	106	1121000	93.38	95.76	97.48	109.785	57.64
06-06-2001	108	108	106	106	76000	93.62	95.86	97.5	109.475	57.64
07-06-2001	108	111	108	111	825000	94.02	96.01	97.553	109.23	62.09
08-06-2001	111	113	106	106	265500	94.26	96.13	97.587	108.965	55.78
11-06-2001	108	111	103	111	233500	94.6	96.3	97.653	108.725	60.14
12-06-2001	108	113	108	111	1205500	94.94	96.45	97.733	108.465	60.14
13-06-2001	108	111	108	111	327500	95.28	96.6	97.833	108.2	60.14
14-06-2001	106	108	101	108	790500	95.56	96.72	97.927	107.96	56.00
15-06-2001	103	103	103	103	13000	95.74	96.81	97.987	107.695	49.85
18-06-2001	106	108	106	106	92000	96.08	96.91	98.067	107.43	53.17
19-06-2001	106	106	106	106	20000	96.38	97.01	98.133	107.14	53.17
20-06-2001	108	120	108	120	3434000	96.96	97.25	98.307	106.945	65.54
21-06-2001	123	123	113	116	1211000	97.4	97.47	98.453	106.73	60.62
22-06-2001	113	113	113	113	276500	97.88	97.61	98.567	106.525	57.15
25-06-2001	113	116	111	111	263500	98.32	97.76	98.647	106.32	54.89
26-06-2001	113	113	111	113	299500	98.8	97.95	98.76	106.14	56.73
27-06-2001	111	111	106	106	194500	99.14	98.07	98.827	105.91	49.17
28-06-2001	106	106	103	103	165000	99.42	98.16	98.887	105.66	46.33
29-06-2001	106	113	106	108	1301000	99.84	98.28	98.98	105.405	51.38
02-07-2001	108	111	108	111	153500	100.32	98.4	99.08	105.165	54.17
03-07-2001	108	111	106	108	489000	100.74	98.45	99.14	104.9	51.02
04-07-2001	108	108	106	106	30000	101.18	98.52	99.187	104.625	48.97
05-07-2001	106	106	106	106	15000	101.56	98.59	99.22	104.35	48.97
06-07-2001	106	108	106	106	170000	101.94	98.66	99.267	104.06	48.97
09-07-2001	108	108	106	106	186000	102.28	98.76	99.3	103.77	48.97
10-07-2001	106	111	106	111	634000	102.76	98.91	99.367	103.505	55.03
11-07-2001	111	118	108	111	1831000	103.24	99.06	99.353	103.24	55.03
12-07-2001	111	111	108	108	751500	103.66	99.18	99.353	102.985	50.83
13-07-2001	108	111	108	108	373000	104.04	99.27	99.333	102.755	50.83
16-07-2001	108	108	106	106	240000	104.38	99.34	99.32	102.55	48.00
17-07-2001	106	106	106	106	459000	104.72	99.32	99.307	102.34	48.00
18-07-2001	106	108	106	106	123500	105.06	99.3	99.293	102.125	48.00
19-07-2001	106	120	106	120	5083000	105.68	99.44	99.353	102.005	65.04
20-07-2001	120	120	113	116	205500	106.22	99.57	99.373	101.865	59.08
23-07-2001	116	120	116	116	848000	106.8	99.67	99.407	101.71	59.08
24-07-2001	116	116	113	113	119500	107.18	99.77	99.42	101.51	54.72
25-07-2001	108	111	103	103	760500	107.32	99.77	99.387	101.305	43.26
26-07-2001	106	108	103	103	456500	107.46	99.81	99.387	101.1	43.26
27-07-2001	103	106	103	106	213500	107.7	99.88	99.42	101.005	47.12
30-07-2001	106	106	106	106	43000	107.9	99.93	99.44	100.86	47.12
31-07-2001	108	108	106	106	66000	108.14	100	99.473	100.695	47.12
01-08-2001	106	108	106	106	43000	108.38	100.05	99.507	100.53	47.12
02-08-2001	108	111	106	106	623500	108.62	100.08	99.54	100.405	47.12
03-08-2001	106	106	106	106	44000	108.86	100.15	99.573	100.26	47.12
06-08-2001	106	106	106	106	10500	108.76	100.25	99.607	100.13	47.12
07-08-2001	106	106	106	106	78000	108.76	100.35	99.64	100.035	47.12
08-08-2001	108	108	106	108	10500	108.56	100.44	99.7	100.09	51.12
09-08-2001	108	108	106	106	44000	108.36	100.51	99.767	100.14	47.27
10-08-2001	108	108	106	106	86000	108.32	100.61	99.867	100.18	47.27
13-08-2001	106	106	103	106	58500	108.38	100.73	99.933	100.19	47.27
14-08-2001	103	103	103	103	53000	108.32	100.85	99.947	100.19	41.42
15-08-2001	103	106	103	103	16500	108.26	100.94	99.993	100.19	41.42
20-08-2001	103	103	103	103	64500	108.1	101.06	100.04	100.19	41.42
21-08-2001	103	103	103	103	39500	108.04	101.15	100.1	100.2	41.42
22-08-2001	103	103	101	101	89000	107.84	101.22	100.147	100.2	37.28
23-08-2001	101	101	101	101	36000	107.64	101.29	100.18	100.21	37.28
24-08-2001	101	101	101	101	14500	107.44	101.36	100.213	100.235	37.28
27-08-2001	101	101	101	101	10000	107.3	101.43	100.247	100.27	37.28
28-08-2001	99	99	96	96	96500	107.16	101.45	100.26	100.28	27.91
29-08-2001	96	101	96	101	107500	107.06	101.57	100.293	100.315	43.27
30-08-2001	96	101	96	101	44000	106.96	101.67	100.327	100.34	43.27
31-08-2001	101	101	101	101	1000	106.58	101.77	100.36	100.375	43.27
03-09-2001	101	101	101	101	5000	106.28	101.84	100.407	100.41	43.27
04-09-2001	101	101	101	101	6500	106.04	101.96	100.42	100.435	43.27
05-09-2001	101	101	101	101	10000	105.84	102.08	100.453	100.445	43.27
06-09-2001	103	103	103	103	71500	105.64	102.22	100.513	100.48	49.93
07-09-2001	103	103	103	103	29000	105.58	102.36	100.573	100.515	49.93
10-09-2001	103	106	103	103	152500	105.58	102.5	100.633	100.56	49.93
11-09-2001	106	106	103	103	31000	105.48	102.66	100.68	100.605	49.93
12-09-2001	103	103	99	101	102500	105.28	102.8	100.693	100.63	43.12
14-09-2001	99	101	99	99	32000	105.1	102.92	100.667	100.63	37.60
17-09-2001	96	96	89	89	197000	104.76	102.97	100.6	100.58	22.26
18-09-2001	89	94	89	94	1064000	104.52	103.04	100.567	100.545	36.26
19-09-2001	94	99	94	99	74000	104.38	103.16	100.567	100.545	46.62
20-09-2001	101	101	96	96	26000	104.18	103.23	100.567	100.52	42.19
21-09-2001	94	94	91	91	66000	103.78	103.27	100.533	100.47	36.04
24-09-2001	91	91	91	91	25000	103.38	103.31	100.5	100.36	36.04
25-09-2001	91	91	91	91	30000	103.04	103.35	100.467	100.275	36.04
26-09-2001	91	91	91	91	117500	102.7	103.37	100.413	100.175	36.04
27-09-2001	91	91	91	91	3500	102.4	103.39	100.36	100.09	36.04
28-09-2001	91	91	91	91	46000	102.1	103.41	100.247	100.005	36.04
01-10-2001	89	89	89	89	2000	101.76	103.41	100.12	99.91	33.04
02-10-2001	87	87	87	87	102500	101.1	103.39	99.993	99.79	30.32
03-10-2001	87	87	87	87	30000	100.52	103.37	99.887	99.66	30.32
04-10-2001	87	89	87	89	38500	99.98	103.39	99.773	99.55	36.39
05-10-2001	89	91	89	91	6000	99.54	103.36	99.693	99.45	41.85
08-10-2001	89	89	84	87	100000	99.22	103.27	99.587	99.345	35.32
09-10-2001	87	89	87	87	330000	98.9	103.18	99.507	99.265	35.32
10-10-2001	87	87	87	87	25000	98.52	103.11	99.427	99.195	35.32
11-10-2001	87	87	87	87	141000	98.14	103.02	99.333	99.115	35.32
12-10-2001	87	87	84	84	250000	97.7	102.92	99.233	99.03	30.52
16-10-2001	87	87	87	87	129000	97.32	102.85	99.14	98.96	39.40
17-10-2001	87	87	84	84	23500	96.88	102.75	99.013	98.875	34.63
18-10-2001	84	84	82	82	283000	96.4	102.63	98.9	98.78	31.86
19-10-2001	84	84	82	82	166000	95.92	102.34	98.807	98.685	31.86
22-10-2001	84	84	82	82	240500	95.44	102.1	98.713	98.59	31.86
23-10-2001	82	82	82	82	393000	94.92	101.74	98.6	98.505	31.86
24-10-2001	84	89	82	82	1430000	94.44	101.4	98.487	98.435	31.86
25-10-2001	84	87	84	84	114000	94	101.16	98.407	98.4	38.93
26-10-2001	84	84	82	82	167500	93.52	100.95	98.327	98.33	35.02
29-10-2001	82	84	82	84	80000	93.14	100.73	98.28	98.245	41.36
30-10-2001	82	82	79	79	128000	92.66	100.46	98.18	98.16	32.75
31-10-2001	82	82	79	79	62500	92.18	100.14	98.1	98.075	32.75
02-11-2001	82	82	82	82	10500	91.76	99.9	98.02	98.015	41.26
05-11-2001	79	79	79	79	48500	91.32	99.58	97.92	97.94	36.31
06-11-2001	79	79	77	77	186000	90.84	99.24	97.807	97.845	33.44
07-11-2001	77	77	75	75	365500	90.32	98.88	97.68	97.74	30.81
08-11-2001	75	75	72	72	337500	89.74	98.52	97.533	97.62	27.33
09-11-2001	70	72	70	72	85000	89.26	98.21	97.387	97.51	27.33
12-11-2001	70	70	70	70	30000	88.64	97.85	97.26	97.38	25.14
13-11-2001	70	70	67	67	157000	87.96	97.46	97.1	97.235	22.26
14-11-2001	67	67	65	65	854000	87.24	96.91	96.927	97.08	20.57
15-11-2001	65	72	63	70	2371500	86.62	96.45	96.767	96.96	34.07
16-11-2001	70	70	67	67	169500	85.94	95.99	96.62	96.8	30.70
19-11-2001	67	70	67	67	445000	85.26	95.55	96.473	96.655	30.70
20-11-2001	70	72	67	70	549000	84.6	95.12	96.347	96.535	37.83
21-11-2001	67	67	67	67	330000	83.88	94.73	96.2	96.4	34.06
22-11-2001	67	67	67	67	187000	83.16	94.37	96.053	96.265	34.06
23-11-2001	67	67	67	67	90000	82.44	93.96	95.92	96.12	34.06
26-11-2001	67	67	67	67	147500	81.76	93.52	95.787	95.96	34.06
27-11-2001	67	67	67	67	92500	81.12	93.11	95.653	95.78	34.06
28-11-2001	67	67	67	67	56000	80.68	92.72	95.54	95.62	34.06
29-11-2001	67	67	67	67	70000	80.14	92.33	95.407	95.46	34.06
30-11-2001	67	67	67	67	175000	79.5	91.94	95.273	95.3	34.06
03-12-2001	67	67	67	67	30000	78.92	91.55	95.127	95.155	34.06
04-12-2001	67	67	65	65	22500	78.4	91.09	94.98	95	30.15
05-12-2001	65	65	65	65	212500	77.88	90.63	94.833	94.845	30.15
06-12-2001	65	67	65	67	76000	77.4	90.22	94.7	94.7	38.35
07-12-2001	67	67	65	65	88000	76.88	89.79	94.54	94.53	34.05
10-12-2001	63	65	63	63	66500	76.32	89.36	94.367	94.35	30.37
11-12-2001	63	65	63	65	40000	75.8	88.95	94.207	94.135	37.62
12-12-2001	65	65	63	63	18000	75.28	88.52	94.033	93.91	33.83
13-12-2001	63	63	60	63	613000	74.8	87.95	93.86	93.695	33.83
19-12-2001	63	63	60	60	25000	74.26	87.39	93.667	93.48	28.78
20-12-2001	63	63	60	63	43000	73.74	86.86	93.507	93.265	38.64
21-12-2001	63	63	60	60	49000	73.12	86.33	93.28	93.05	33.63
26-12-2001	63	63	63	63	7000	72.64	85.93	93.06	92.85	41.76
27-12-2001	63	63	63	63	15000	72.16	85.53	92.84	92.67	41.76
28-12-2001	63	63	60	60	159500	71.62	85.07	92.613	92.475	36.57
02-01-2002	60	60	60	60	14500	71.08	84.61	92.373	92.27	36.57
03-01-2002	60	63	60	60	66500	70.6	84.15	92.147	92.075	36.57
04-01-2002	60	60	60	60	32500	70.06	83.69	91.92	91.87	36.57
07-01-2002	63	65	63	63	397000	69.64	83.26	91.713	91.67	45.66
08-01-2002	63	65	63	65	60000	69.3	82.85	91.52	91.5	50.74
09-01-2002	65	65	65	65	25000	68.96	82.44	91.213	91.345	50.74
10-01-2002	65	65	65	65	52500	68.62	82.03	90.94	91.19	50.74
11-01-2002	65	67	65	65	215000	68.28	81.6	90.587	91.02	50.74
14-01-2002	63	63	63	63	76500	67.9	81.17	90.233	90.84	45.08
15-01-2002	65	65	63	63	375000	67.48	80.74	89.933	90.675	45.08
16-01-2002	65	70	65	67	1597000	67.18	80.35	89.693	90.54	56.37
17-01-2002	65	67	65	67	68000	66.84	79.99	89.433	90.42	56.37
18-01-2002	67	67	67	67	155000	66.6	79.63	89.173	90.285	56.37
21-01-2002	67	67	65	65	242000	66.32	79.25	88.867	90.155	49.95
22-01-2002	65	65	65	65	172500	65.98	78.87	88.593	90.01	49.95
24-01-2002	67	70	67	67	546500	65.74	78.53	88.3	89.875	55.79
25-01-2002	70	72	67	72	406000	65.64	78.24	88.04	89.765	66.35
28-01-2002	70	70	67	67	470000	65.48	77.9	87.747	89.63	52.77
29-01-2002	67	67	67	67	115000	65.38	77.56	87.473	89.495	52.77
30-01-2002	67	67	67	67	2500	65.28	77.27	87.233	89.36	52.77
31-01-2002	67	67	67	67	167000	65.22	76.93	86.973	89.25	52.77
01-02-2002	67	75	67	72	1366500	65.32	76.64	86.747	89.155	62.97
04-02-2002	75	75	70	70	22000	65.42	76.33	86.413	89.05	57.61
05-02-2002	70	70	70	70	173500	65.42	76.02	86.107	88.93	57.61
06-02-2002	70	70	70	70	43000	65.48	75.71	85.82	88.835	57.61
07-02-2002	70	70	67	67	148500	65.48	75.37	85.527	88.725	49.69
08-02-2002	67	67	67	67	7500	65.42	75.01	85.22	88.615	49.69
11-02-2002	67	67	67	67	10000	65.42	74.65	84.96	88.505	49.69
13-02-2002	70	70	70	70	2500	65.48	74.32	84.74	88.41	57.06
14-02-2002	70	70	67	67	27500	65.48	73.96	84.467	88.31	49.29
15-02-2002	67	70	67	70	182500	65.54	73.65	84.193	88.225	55.78
18-02-2002	72	72	67	70	807000	65.6	73.36	83.94	88.14	55.78
19-02-2002	72	72	72	72	428000	65.7	73.19	83.713	88.08	59.76
20-02-2002	72	77	72	77	444500	65.9	73.02	83.52	88.03	67.61
21-02-2002	77	77	75	75	315500	66.06	72.78	83.313	87.97	62.37
25-02-2002	72	72	72	72	65000	66.16	72.54	83.087	87.885	55.43
26-02-2002	75	75	75	75	5000	66.36	72.38	82.847	87.825	60.20
27-02-2002	75	75	75	75	12500	66.56	72.22	82.607	87.765	60.20
28-02-2002	72	72	70	70	113500	66.62	72.01	82.353	87.68	49.88
01-03-2002	72	72	72	72	40000	66.76	71.82	82.113	87.595	53.32
04-03-2002	75	75	72	72	83500	66.94	71.63	81.887	87.51	53.32
05-03-2002	72	72	72	72	97500	67.08	71.44	81.66	87.425	53.32
06-03-2002	72	72	72	72	17000	67.26	71.27	81.433	87.34	53.32
07-03-2002	75	75	75	75	67500	67.5	71.15	81.133	87.27	59.01
08-03-2002	75	75	75	75	65000	67.8	71.03	80.86	87.2	59.01
11-03-2002	75	75	75	75	85000	68.04	70.89	80.587	87.14	59.01
12-03-2002	75	75	72	72	270500	68.28	70.7	80.313	87.03	51.22
19-03-2002	72	75	72	72	332000	68.46	70.55	80.107	86.91	51.22
20-03-2002	70	70	70	70	302000	68.6	70.38	79.887	86.78	46.47
21-03-2002	72	75	72	75	997000	68.9	70.26	79.68	86.685	57.16
22-03-2002	75	75	72	72	261500	69.14	70.11	79.453	86.565	50.63
25-03-2002	72	72	72	72	70000	69.38	69.99	79.227	86.455	50.63
26-03-2002	72	77	72	75	472500	69.68	69.87	79.02	86.36	56.41
27-03-2002	75	77	75	77	405000	69.96	69.8	78.827	86.275	59.78
28-03-2002	77	77	72	72	664500	70.1	69.7	78.6	86.165	49.46
01-04-2002	77	77	75	77	8000	70.34	69.65	78.407	85.995	57.39
02-04-2002	75	82	75	79	1369500	70.62	69.62	78.227	85.86	60.08
03-04-2002	82	87	82	87	1555500	71.06	69.67	78.087	85.705	68.63
04-04-2002	87	91	87	87	954500	71.54	69.72	77.96	85.56	68.63
05-04-2002	87	89	87	89	727500	72.06	69.77	77.847	85.465	70.46
08-04-2002	89	91	89	89	572000	72.5	69.84	77.733	85.395	70.46
09-04-2002	89	91	89	91	360500	72.98	69.91	77.653	85.32	72.34
10-04-2002	91	91	91	91	227500	73.46	70.03	77.573	85.245	72.34
11-04-2002	91	94	89	89	111500	73.94	70.13	77.48	85.135	67.38
12-04-2002	91	96	91	96	836000	74.56	70.27	77.433	85.085	74.08
15-04-2002	99	99	94	94	407000	75.1	70.42	77.387	85	69.68
16-04-2002	99	108	99	108	1956500	75.82	70.73	77.433	84.985	79.06
17-04-2002	111	116	111	113	1701000	76.74	71.11	77.513	84.995	81.29
18-04-2002	111	111	103	103	254000	77.46	71.42	77.527	84.97	66.14
19-04-2002	106	106	106	106	38500	78.24	71.76	77.593	84.985	68.06
22-04-2002	111	111	111	111	515000	79.12	72.17	77.66	85.01	71.01
23-04-2002	113	118	113	118	825000	80.04	72.68	77.773	85.07	74.56
24-04-2002	116	120	113	120	669500	81.04	73.23	77.9	85.07	75.49
25-04-2002	120	120	113	113	96500	81.9	73.66	77.98	85.055	66.40
26-04-2002	116	118	116	118	328500	82.86	74.17	78.093	85.08	69.25
29-04-2002	118	120	116	116	1107500	83.84	74.66	78.193	85.105	66.81
30-04-2002	116	116	116	116	617000	84.82	75.12	78.28	85.12	66.81
01-05-2002	116	116	116	116	104500	85.8	75.61	78.367	85.17	66.81
02-05-2002	118	120	118	120	601500	86.8	76.14	78.48	85.255	69.49
03-05-2002	123	130	123	128	733500	88.02	76.75	78.647	85.355	74.02
06-05-2002	128	140	128	140	887500	89.42	77.48	78.907	85.5	79.04
07-05-2002	140	140	132	132	250500	90.66	78.13	79.127	85.62	69.41
08-05-2002	135	135	135	135	158000	91.92	78.81	79.433	85.765	70.84
10-05-2002	137	147	137	144	941000	93.26	79.58	79.767	85.955	74.68
13-05-2002	142	149	142	147	704000	94.7	80.38	80.087	86.16	75.82
14-05-2002	149	154	149	149	679500	96.24	81.2	80.44	86.375	76.58
15-05-2002	152	152	147	149	110500	97.72	82.04	80.827	86.565	76.58
16-05-2002	149	149	147	149	222000	99.2	82.88	81.213	86.755	76.58
17-05-2002	149	149	149	149	25500	100.78	83.7	81.6	86.96	76.58
20-05-2002	144	144	144	144	66000	102.22	84.49	81.953	87.14	69.27
21-05-2002	140	149	140	149	351500	103.76	85.35	82.34	87.355	72.14
22-05-2002	149	149	144	147	164500	105.26	86.17	82.713	87.56	69.35
23-05-2002	140	144	140	144	71000	106.7	86.98	83.08	87.75	65.28
27-05-2002	144	144	144	144	19000	108.08	87.79	83.46	87.87	65.28
28-05-2002	144	147	142	144	120500	109.46	88.63	83.84	88.01	65.28
29-05-2002	142	142	142	142	60500	110.8	89.42	84.193	88.14	62.24
30-05-2002	142	142	140	140	25000	112.16	90.22	84.52	88.275	59.27
31-05-2002	140	142	135	142	407500	113.56	91.01	84.887	88.47	61.26
04-06-2002	142	144	142	144	82500	115.04	91.82	85.267	88.675	63.20
05-06-2002	142	142	142	142	10000	116.38	92.64	85.633	88.855	59.97
06-06-2002	140	140	140	140	20000	117.74	93.44	85.987	89.025	56.84
07-06-2002	142	142	142	142	98000	119.14	94.26	86.373	89.205	59.14
10-06-2002	142	144	142	144	112000	120.52	95.1	86.753	89.395	61.35
11-06-2002	147	149	147	147	272500	121.92	95.94	87.173	89.6	64.46
12-06-2002	147	159	147	159	703000	123.66	96.88	87.687	89.865	73.62
13-06-2002	154	156	154	154	178500	125.2	97.77	88.167	90.105	65.99
14-06-2002	154	154	149	152	13000	126.66	98.64	88.633	90.335	63.17
17-06-2002	149	149	147	149	95000	127.9	99.48	89.08	90.54	59.09
18-06-2002	149	152	149	149	60000	129.14	100.34	89.527	90.755	59.09
19-06-2002	147	147	142	144	215000	130.24	101.15	89.927	90.945	52.54
20-06-2002	142	144	140	144	15000	131.34	101.92	90.34	91.135	52.54
24-06-2002	142	144	142	142	61000	132.36	102.67	90.727	91.33	49.97
25-06-2002	142	142	142	142	23000	133.38	103.42	91.147	91.525	49.97
26-06-2002	144	144	142	144	218000	134.48	104.21	91.58	91.73	52.65
27-06-2002	144	144	144	144	1000	135.44	105	91.993	91.935	52.65
28-06-2002	144	144	144	144	54000	136.44	105.77	92.427	92.15	52.65
01-07-2002	144	147	144	147	394500	137.22	106.52	92.893	92.38	56.98
02-07-2002	144	149	144	149	279000	137.94	107.34	93.387	92.62	59.63
03-07-2002	144	152	144	152	27500	138.92	108.19	93.92	92.875	63.29
04-07-2002	152	152	152	152	5000	139.84	109.04	94.453	93.155	63.29
10-07-2002	144	144	144	144	500	140.5	109.81	94.947	93.37	49.45
11-07-2002	147	147	147	147	458500	141.08	110.56	95.48	93.6	53.55
16-07-2002	144	144	144	144	23500	141.56	111.3	96.007	93.815	49.25
17-07-2002	147	147	144	147	302500	142.24	112.07	96.52	94.045	53.29
19-07-2002	144	144	144	144	24000	142.76	112.81	97.033	94.26	49.08
22-07-2002	144	144	144	144	28000	143.32	113.58	97.547	94.475	49.08
23-07-2002	142	144	142	144	311500	143.88	114.35	98.04	94.68	49.08
24-07-2002	142	142	140	140	100000	144.36	115.08	98.527	94.865	43.37
25-07-2002	137	137	137	137	357500	144.7	115.75	98.993	95.035	39.65
30-07-2002	137	137	137	137	10000	144.88	116.45	99.46	95.205	39.65
01-08-2002	135	135	135	135	5000	144.78	117.1	99.913	95.375	37.18
05-08-2002	137	137	135	135	15000	144.84	117.75	100.367	95.555	37.18
06-08-2002	135	135	135	135	10000	144.84	118.38	100.82	95.785	37.18
08-08-2002	135	137	135	137	60500	144.7	118.98	101.287	96	41.71
09-08-2002	137	140	137	140	30000	144.56	119.63	101.773	96.205	47.80
12-08-2002	135	135	135	135	1000	144.28	120.26	102.227	96.4	40.25
13-08-2002	135	140	135	140	10500	144.1	120.91	102.727	96.645	48.93
15-08-2002	140	142	140	142	77500	143.96	121.58	103.24	96.9	51.94
20-08-2002	142	144	142	144	144500	143.86	122.32	103.753	97.165	54.80
27-08-2002	140	140	140	140	500	143.78	123	104.253	97.41	48.57
28-08-2002	140	140	140	140	30000	143.6	123.68	104.767	97.655	48.57
30-08-2002	140	140	140	140	5000	143.46	124.36	105.267	97.9	48.57
02-09-2002	140	140	140	140	500	143.38	125.04	105.78	98.155	48.57
03-09-2002	140	140	140	140	5000	143.3	125.69	106.293	98.42	48.57
06-09-2002	140	140	140	140	17000	143.22	126.34	106.827	98.685	48.57
11-09-2002	135	135	132	132	17500	143.02	126.91	107.287	98.9	35.84
17-09-2002	128	128	128	128	20000	142.78	127.47	107.74	99.085	31.41
18-09-2002	128	128	128	128	14000	142.5	128.03	108.173	99.29	31.41
19-09-2002	125	125	120	120	20000	142.02	128.53	108.553	99.455	24.41
24-09-2002	120	120	113	113	40000	141.44	128.91	108.907	99.585	20.17
25-09-2002	113	113	108	108	56500	140.8	129.27	109.227	99.69	17.80
26-09-2002	108	108	108	108	48500	140.12	129.63	109.547	99.81	17.80
08-10-2002	101	101	101	101	7500	139.26	129.89	109.82	99.88	14.94
17-10-2002	96	96	96	96	1000	138.24	130.08	110.04	99.94	13.30
18-10-2002	96	96	96	96	1000	136.98	130.32	110.247	100.01	13.30
25-10-2002	94	94	94	94	1000	135.78	130.49	110.44	100.07	12.65
28-10-2002	94	94	91	91	14000	134.56	130.61	110.613	100.115	11.73
31-10-2002	91	91	91	91	500	133.4	130.65	110.787	100.16	11.73
04-11-2002	96	96	96	96	17500	132.34	130.74	111.007	100.23	22.61
05-11-2002	91	91	87	91	76500	131.28	130.76	111.193	100.265	19.96
06-11-2002	91	91	91	91	45000	130.22	130.78	111.353	100.31	19.96
15-11-2002	79	79	79	79	242500	128.96	130.66	111.433	100.285	15.05
18-11-2002	79	79	79	79	1466000	127.7	130.54	111.513	100.285	15.05
19-11-2002	82	82	82	82	3000	126.46	130.47	111.627	100.3	20.70
20-11-2002	84	89	84	87	173500	125.32	130.38	111.773	100.325	29.16
21-11-2002	87	91	87	91	81500	124.26	130.35	111.933	100.385	35.13
22-11-2002	91	91	91	91	26000	123.14	130.18	112.06	100.455	35.13
27-11-2002	84	84	84	84	500	121.84	129.89	112.173	100.5	30.00
28-11-2002	84	84	82	84	42000	120.48	129.7	112.287	100.56	30.00
02-12-2002	82	82	82	82	5000	119.08	129.46	112.387	100.61	28.62
12-12-2002	82	82	82	82	104000	117.84	129.17	112.487	100.67	28.62
16-12-2002	82	82	82	82	100000	116.54	128.81	112.553	100.745	28.62
17-12-2002	87	87	87	87	5000	115.4	128.48	112.667	100.855	37.60
19-12-2002	87	87	87	87	1000	114.2	128.22	112.78	100.94	37.60
20-12-2002	89	94	89	94	56500	113.2	127.98	112.94	101.075	48.19
23-12-2002	106	106	106	106	2500	112.44	127.88	113.2	101.27	60.55
27-12-2002	87	106	87	106	170000	111.68	127.78	113.46	101.45	60.55
14-01-2003	99	99	99	99	20000	110.86	127.61	113.673	101.61	52.14
15-01-2003	96	96	96	96	56000	110.04	127.37	113.847	101.755	48.99
27-01-2003	84	84	84	84	2500	108.98	126.93	113.96	101.84	38.90
18-02-2003	87	87	87	87	2500	108.02	126.4	114.073	101.94	42.11
19-02-2003	87	87	87	87	5000	107.06	125.95	114.187	102.04	42.11
20-02-2003	87	87	87	87	12500	106.1	125.47	114.287	102.14	42.11
21-02-2003	87	87	87	87	44500	105.1	124.9	114.353	102.24	42.11
25-02-2003	87	87	87	87	47000	104.04	124.3	114.433	102.34	42.11
06-03-2003	87	87	87	87	60000	103.08	123.68	114.533	102.44	42.11
12-03-2003	89	89	89	89	500	102.06	123.08	114.627	102.56	45.11
28-03-2003	77	77	77	77	500	100.76	122.36	114.64	102.62	33.79
07-04-2003	84	87	84	87	125500	99.62	121.74	114.753	102.72	45.96
09-04-2003	87	94	87	94	407000	98.7	121.24	114.9	102.865	52.54
10-04-2003	96	96	91	91	1000	97.72	120.66	115.027	103.005	49.74
11-04-2003	91	91	91	91	62000	96.74	120.1	115.153	103.135	49.74
14-04-2003	87	94	87	94	3500	95.82	119.6	115.3	103.29	52.66
16-04-2003	91	91	91	91	50000	94.84	119.07	115.407	103.43	49.56
17-04-2003	91	91	91	91	157500	93.86	118.54	115.513	103.585	49.56
22-04-2003	91	91	89	89	48500	93	118.01	115.607	103.715	47.40
25-04-2003	89	89	89	89	43500	92.22	117.5	115.72	103.86	47.40
29-04-2003	91	91	91	91	1000	91.48	116.99	115.847	104	49.93
30-04-2003	89	91	89	91	24500	90.9	116.46	115.987	104.14	49.93
01-05-2003	91	91	91	91	1500	90.46	115.95	116.093	104.295	49.93
02-05-2003	91	91	91	91	13500	90.12	115.46	116.22	104.45	49.93
05-05-2003	91	94	91	94	5000	89.84	114.98	116.367	104.62	54.36
06-05-2003	91	91	91	91	35000	89.64	114.45	116.473	104.775	49.63
07-05-2003	91	91	91	91	5000	89.54	113.89	116.567	104.915	49.63
12-05-2003	89	89	89	89	1000	89.4	113.19	116.68	105.035	46.51
13-05-2003	91	91	91	91	5000	89.34	112.56	116.773	105.165	49.90
20-05-2003	87	87	77	77	100000	89.06	111.81	116.76	105.225	33.75
21-05-2003	82	91	77	91	1129000	89.06	111.23	116.787	105.355	50.88
23-05-2003	84	84	84	84	30000	88.82	110.58	116.767	105.46	44.66
27-05-2003	89	89	87	87	3500	88.74	110.01	116.753	105.58	47.61
28-05-2003	87	96	87	96	6000	88.84	109.53	116.8	105.725	55.32
29-05-2003	96	101	96	101	447000	89.28	109.12	116.867	105.895	58.93
02-06-2003	106	106	106	106	25000	89.82	108.76	116.967	106.09	62.23
03-06-2003	101	103	101	103	85000	90.24	108.35	117.06	106.28	59.16
06-06-2003	103	103	101	101	80000	90.52	107.92	117.093	106.46	57.14
10-06-2003	103	111	103	108	237500	90.86	107.56	117.187	106.665	62.03
11-06-2003	113	113	106	106	137500	91.16	107.15	117.173	106.835	59.93
12-06-2003	106	106	106	106	20000	91.6	106.72	117.127	107.03	59.93
17-06-2003	91	91	89	89	18000	91.7	106.09	117.033	107.14	44.92
25-06-2003	91	91	91	91	20000	91.88	105.48	116.933	107.26	46.61
02-07-2003	89	89	87	87	48000	91.98	104.91	116.773	107.36	43.72
03-07-2003	89	89	89	89	10000	92.12	104.33	116.58	107.445	45.54
07-07-2003	89	89	87	87	29000	92.12	103.76	116.36	107.53	44.01
09-07-2003	94	94	94	94	30000	92.26	103.23	116.233	107.65	50.31
10-07-2003	94	94	94	94	500	92.26	102.73	116.073	107.77	50.31
14-07-2003	89	89	87	87	75000	91.88	102.16	115.88	107.87	44.50
15-07-2003	87	87	87	87	290000	91.5	101.59	115.687	107.97	44.50
17-07-2003	87	89	87	89	28000	91.3	101.08	115.507	108.08	46.55
18-07-2003	89	91	87	87	314000	91.12	100.58	115.287	108.165	44.77
21-07-2003	87	87	79	79	151000	91.02	100	114.96	108.225	38.44
22-07-2003	82	87	82	84	67500	90.96	99.49	114.587	108.295	43.79
23-07-2003	84	87	84	87	11000	90.96	99.01	114.287	108.38	46.78
24-07-2003	84	84	84	84	34500	90.9	98.5	113.947	108.44	44.24
28-07-2003	84	84	84	84	1000	90.84	97.97	113.547	108.475	44.24
29-07-2003	84	84	84	84	25000	90.78	97.41	113.127	108.52	44.24
30-07-2003	82	82	82	82	10000	90.68	96.88	112.68	108.57	42.34
31-07-2003	84	84	84	84	635000	90.58	96.32	112.247	108.615	44.90
01-08-2003	84	84	84	84	539500	90.72	95.74	111.813	108.66	44.90
05-08-2003	82	82	82	82	118000	90.62	95.12	111.367	108.72	42.70
06-08-2003	82	82	82	82	1653500	90.38	94.54	110.953	108.77	42.70
07-08-2003	82	82	79	82	51500	90.2	93.96	110.507	108.82	42.70
08-08-2003	82	82	82	82	362000	90.02	93.38	110.073	108.87	42.70
11-08-2003	82	84	82	84	1062500	89.82	92.82	109.673	108.93	46.24
12-08-2003	82	82	82	82	243000	89.64	92.24	109.26	108.965	43.35
13-08-2003	82	84	82	82	1256500	89.46	91.66	108.847	109	43.35
14-08-2003	84	84	84	84	25000	89.36	91.18	108.46	109.045	47.17
15-08-2003	82	84	82	82	60000	89.22	90.72	108.073	109.095	43.98
19-08-2003	82	82	82	82	40000	89.04	90.26	107.673	109.145	43.98
20-08-2003	82	82	82	82	5500	88.86	89.88	107.26	109.205	43.98
21-08-2003	82	82	82	82	30500	88.68	89.57	106.86	109.24	43.98
22-08-2003	82	82	82	82	26500	88.5	89.31	106.473	109.29	43.98
25-08-2003	82	82	79	79	146000	88.2	89.02	106.053	109.325	38.34
26-08-2003	82	82	82	82	11000	88.02	88.83	105.64	109.36	45.82
27-08-2003	82	82	82	82	530500	87.84	88.69	105.207	109.385	45.82
28-08-2003	82	84	82	84	625500	87.74	88.57	104.707	109.445	50.47
29-08-2003	82	82	82	82	13500	87.56	88.45	104.227	109.47	46.20
01-09-2003	82	82	82	82	955000	87.66	88.36	103.76	109.485	46.20
02-09-2003	82	84	79	82	1841000	87.48	88.27	103.313	109.46	46.20
03-09-2003	82	82	79	79	184000	87.38	88.1	102.847	109.42	39.88
04-09-2003	82	84	79	82	1313000	87.28	88.01	102.433	109.385	47.60
05-09-2003	82	82	79	79	40000	86.94	87.89	102	109.335	41.82
09-09-2003	82	82	82	82	87500	86.56	87.92	101.6	109.29	48.55
10-09-2003	82	82	82	82	5000	86.08	87.95	101.2	109.245	48.55
11-09-2003	82	82	79	79	61000	85.6	87.92	100.767	109.195	42.81
15-09-2003	79	79	79	79	60000	85.16	87.84	100.333	109.11	42.81
16-09-2003	79	79	79	79	105000	84.58	87.72	99.9	109.035	42.81
17-09-2003	82	84	82	84	398500	84.14	87.65	99.48	108.915	54.11
18-09-2003	84	96	84	91	3866500	83.84	87.72	99.093	108.805	64.64
19-09-2003	91	91	87	87	425000	83.8	87.75	98.66	108.725	56.64
23-09-2003	87	87	87	87	235000	83.72	87.8	98.227	108.63	56.64
24-09-2003	87	87	84	84	61500	83.66	87.82	97.827	108.495	51.14
25-09-2003	84	87	84	84	105000	83.56	87.84	97.407	108.325	51.14
26-09-2003	87	89	87	87	139500	83.56	87.84	97.027	108.16	56.09
29-09-2003	87	89	87	89	212000	83.46	87.86	96.64	108.04	59.06
30-09-2003	84	84	84	84	5000	83.26	87.76	96.24	107.87	49.95
01-10-2003	87	87	84	84	6000	83.2	87.54	95.84	107.71	49.95
02-10-2003	87	87	87	87	25000	83.2	87.35	95.46	107.565	54.80
03-10-2003	87	87	87	87	122500	83.16	87.23	95.107	107.42	54.80
06-10-2003	84	87	84	87	140500	83.16	87.14	94.773	107.255	54.80
07-10-2003	84	84	84	84	30500	83.26	87.14	94.42	107.035	48.88
08-10-2003	84	87	84	84	100000	83.26	87.11	94.08	106.755	48.88
09-10-2003	87	87	84	84	58500	83.2	87.08	93.74	106.515	48.88
10-10-2003	87	94	87	94	1065500	83.4	87.15	93.467	106.31	64.74
13-10-2003	91	91	89	89	137500	83.5	87.17	93.147	106.035	55.47
14-10-2003	89	91	89	91	488500	83.64	87.21	92.82	105.755	58.06
15-10-2003	91	91	91	91	203500	83.82	87.25	92.527	105.465	58.06
16-10-2003	91	94	89	89	415000	83.92	87.25	92.187	105.165	54.40
17-10-2003	91	103	91	103	1887000	84.3	87.51	91.927	104.935	69.10
20-10-2003	103	113	103	111	2709000	84.88	87.75	91.707	104.745	74.21
21-10-2003	111	113	108	111	823500	85.46	87.92	91.513	104.58	74.21
22-10-2003	108	111	106	108	445000	85.98	88.09	91.3	104.375	69.23
23-10-2003	106	108	103	106	369500	86.46	88.24	91.073	104.17	66.04
24-10-2003	108	108	103	103	24000	86.84	88.33	90.827	103.965	61.48
27-10-2003	103	103	101	101	36500	87.22	88.43	90.567	103.75	58.57
28-10-2003	99	99	99	99	5000	87.56	88.51	90.293	103.525	55.73
29-10-2003	91	94	91	94	111500	87.76	88.56	90.04	103.285	49.29
30-10-2003	94	94	94	94	20000	88	88.61	89.813	103.055	49.29
03-11-2003	91	91	91	91	77500	88.18	88.61	89.567	102.8	45.63
04-11-2003	91	91	89	89	44000	88.32	88.59	89.36	102.525	43.32
05-11-2003	91	91	91	91	33500	88.5	88.59	89.213	102.27	46.25
14-11-2003	82	82	82	82	2500	88.5	88.5	89.04	101.98	36.98
17-11-2003	87	91	87	91	15500	88.74	88.47	88.927	101.725	48.17
18-11-2003	91	91	91	91	139000	88.92	88.47	88.86	101.46	48.17
21-11-2003	84	84	82	82	5000	88.92	88.38	88.767	101.135	39.94
02-12-2003	87	87	87	87	1500	88.98	88.36	88.707	100.775	45.51
03-12-2003	87	89	87	89	5000	89.12	88.34	88.673	100.45	47.60
04-12-2003	89	89	89	89	1500	89.26	88.46	88.66	100.135	47.60
05-12-2003	87	87	87	87	1000	89.36	88.42	88.633	99.825	45.57
08-12-2003	87	87	87	87	1000	89.52	88.45	88.573	99.515	45.57
09-12-2003	87	87	87	87	2000	89.62	88.45	88.547	99.23	45.57
10-12-2003	87	87	87	87	7000	89.78	88.36	88.52	98.945	45.57
11-12-2003	87	87	87	87	10000	89.88	88.22	88.573	98.67	45.57
12-12-2003	87	87	87	87	12000	89.98	88.03	88.627	98.395	45.57
17-12-2003	89	94	89	91	37500	90.22	87.91	88.687	98.13	51.96
18-12-2003	84	91	84	91	8000	90.46	87.81	88.713	97.865	51.96
19-12-2003	94	96	94	96	55500	90.8	87.69	88.747	97.625	58.95
29-12-2003	87	87	87	87	1000	90.86	87.5	88.72	97.325	45.98
30-12-2003	94	99	94	96	72000	90.96	87.4	88.8	97.06	56.33
02-01-2004	87	87	87	87	5000	90.96	87.38	88.82	96.735	46.70
06-01-2004	96	96	96	96	40000	91.14	87.43	88.913	96.455	54.99
07-01-2004	96	101	96	101	92500	91.48	87.57	89.04	96.24	58.82
08-01-2004	96	96	96	96	25500	91.72	87.64	89.133	95.985	53.88
09-01-2004	99	99	96	96	13500	91.9	87.73	89.193	95.745	53.88
12-01-2004	96	96	96	96	192500	92.04	87.75	89.253	95.49	53.88
14-01-2004	91	91	91	91	10000	92.18	87.72	89.233	95.225	48.77
15-01-2004	91	91	91	91	205000	92.32	87.76	89.133	94.96	48.77
19-01-2004	96	96	96	96	75000	92.5	87.85	89.067	94.72	53.85
21-01-2004	96	96	96	96	37500	92.68	87.92	89.047	94.5	53.85
28-01-2004	91	96	91	96	302500	92.86	88.01	89.047	94.295	53.85
30-01-2004	91	91	91	91	105500	93	88.13	89.093	94.065	47.91
03-02-2004	91	91	91	91	10000	93.14	88.2	89.12	93.845	47.91
06-02-2004	89	91	89	91	25000	93.28	88.24	89.147	93.625	47.91
09-02-2004	89	96	89	96	106500	93.32	88.36	89.207	93.43	54.21
10-02-2004	96	96	96	96	125000	93.46	88.48	89.267	93.225	54.21
12-02-2004	99	101	99	101	259500	93.66	88.65	89.36	93.03	59.85
13-02-2004	101	103	101	101	112500	93.86	88.84	89.453	92.86	59.85
16-02-2004	96	101	96	101	45000	94.1	89.01	89.533	92.665	59.85
17-02-2004	96	96	96	96	20000	93.96	89.13	89.66	92.435	51.88
18-02-2004	96	96	96	96	5000	93.66	89.27	89.72	92.195	51.88
20-02-2004	96	96	96	96	5000	93.36	89.41	89.733	91.975	51.88
24-02-2004	96	96	96	96	30000	93.12	89.55	89.767	91.755	51.88
25-02-2004	96	96	96	96	16000	92.92	89.69	89.8	91.535	51.88
04-03-2004	94	96	94	96	60000	92.78	89.81	89.813	91.315	51.88
05-03-2004	94	94	94	94	10000	92.64	89.93	89.833	91.085	47.89
15-03-2004	91	91	91	91	10000	92.48	90.02	89.833	90.84	42.61
16-03-2004	91	91	91	91	10500	92.42	90.09	89.847	90.635	42.61
18-03-2004	96	96	96	96	20000	92.46	90.23	89.893	90.475	52.70
19-03-2004	96	96	96	96	30000	92.56	90.37	89.927	90.315	52.70
25-03-2004	91	91	91	91	10000	92.6	90.46	89.927	90.17	43.78
02-04-2004	94	94	94	94	5000	92.66	90.58	89.947	90.075	49.32
07-04-2004	94	94	94	94	117000	92.9	90.7	89.967	90.005	49.32
12-04-2004	91	94	91	94	60000	92.96	90.85	89.967	89.935	49.32
13-04-2004	94	94	94	94	101000	93.02	90.97	89.987	89.9	49.32
16-04-2004	91	91	91	91	25500	93.2	91.06	89.987	89.875	43.54
20-04-2004	91	94	91	94	34000	93.34	91.16	90.02	89.865	49.87
23-04-2004	94	94	94	94	5000	93.44	91.28	90.04	89.865	49.87
29-04-2004	94	94	94	94	22000	93.54	91.4	90.153	89.88	49.87
30-04-2004	94	94	94	94	20000	93.68	91.52	90.173	89.895	49.87
10-05-2004	94	94	94	94	7500	93.82	91.67	90.24	89.885	49.87
13-05-2004	96	96	96	96	80000	94	91.81	90.3	89.91	54.76
14-05-2004	91	91	91	91	150000	94.08	91.93	90.267	89.91	43.37
18-05-2004	91	91	91	91	2050000	94.16	92.02	90.2	89.97	43.37
19-05-2004	87	87	70	70	35000	93.82	91.9	89.96	89.925	21.54
21-05-2004	89	89	89	89	5000	93.78	92	89.867	89.96	47.36
24-05-2004	94	94	94	94	5000	93.84	92.15	89.82	89.995	51.85
25-05-2004	94	94	94	94	30000	93.8	92.3	89.727	90.01	51.85
26-05-2004	94	94	94	94	4500	93.94	92.4	89.647	90.025	51.85
27-05-2004	96	96	96	96	75000	93.94	92.45	89.58	90.085	53.82
28-05-2004	94	96	94	96	61000	94.12	92.54	89.627	90.145	53.82
31-05-2004	94	94	94	94	50000	94.08	92.61	89.647	90.205	51.38
04-06-2004	94	94	94	94	211000	93.94	92.71	89.693	90.265	51.38
07-06-2004	96	96	96	96	15000	93.94	92.83	89.74	90.335	53.80
09-06-2004	96	99	96	96	155000	93.94	92.92	89.8	90.38	53.80
10-06-2004	96	96	96	96	5000	93.94	92.99	89.813	90.425	53.80
14-06-2004	96	96	96	96	5000	94.04	93.11	89.827	90.435	53.80
16-06-2004	99	99	99	99	10000	94.2	93.26	89.907	90.4	58.03
22-06-2004	101	101	101	101	10000	94.3	93.4	90	90.375	60.61
24-06-2004	101	101	101	101	25000	94.4	93.54	90.08	90.385	60.61
25-06-2004	101	103	101	103	42500	94.54	93.7	90.187	90.42	63.24
28-06-2004	103	106	103	106	20000	94.84	93.92	90.367	90.53	66.81
29-06-2004	103	106	103	106	53500	95.14	94.14	90.513	90.625	66.81
30-06-2004	106	106	103	103	41500	95.38	94.33	90.62	90.705	60.04
01-07-2004	106	108	106	108	55000	95.62	94.47	90.78	90.81	66.19
02-07-2004	106	106	106	106	47000	95.82	94.64	90.927	90.905	62.08
05-07-2004	106	106	106	106	47000	95.92	94.79	91.073	91	62.08
06-07-2004	108	111	108	111	92500	96.12	94.99	91.267	91.12	67.87
07-07-2004	111	118	111	116	343500	96.42	95.26	91.48	91.255	72.41
08-07-2004	116	118	116	118	63500	96.86	95.41	91.707	91.46	73.99
09-07-2004	116	118	116	118	50000	97.3	95.48	91.947	91.615	73.99
12-07-2004	116	116	116	116	5000	97.7	95.53	92.173	91.725	69.38
13-07-2004	116	116	116	116	72000	98.1	95.61	92.4	91.85	69.38
14-07-2004	116	118	116	118	90000	98.54	95.73	92.64	91.985	71.44
15-07-2004	116	118	116	118	145000	98.98	95.88	92.867	92.105	71.44
16-07-2004	118	118	118	118	20000	99.46	96.05	93.107	92.24	71.44
19-07-2004	118	120	118	120	150000	100.04	96.26	93.36	92.385	73.66
20-07-2004	118	123	118	120	92000	100.62	96.52	93.6	92.54	73.66
21-07-2004	123	123	123	123	67500	101.16	96.81	93.873	92.71	76.80
22-07-2004	123	125	123	123	170000	101.7	97.13	94.147	92.87	76.80
23-07-2004	128	132	128	130	282000	102.48	97.54	94.467	93.065	82.45
26-07-2004	130	135	130	135	82500	103.3	97.98	94.82	93.285	85.22
27-07-2004	137	137	137	137	85000	104.16	98.53	95.187	93.515	86.16
28-07-2004	135	135	135	135	77500	104.98	98.97	95.56	93.72	80.63
30-07-2004	135	137	135	137	219500	105.84	99.43	95.927	93.95	81.89
02-08-2004	132	135	132	135	600000	106.72	99.96	96.28	94.17	76.56
03-08-2004	135	142	135	140	310000	107.64	100.49	96.653	94.425	80.05
04-08-2004	130	137	130	137	60500	108.5	100.97	97.02	94.655	73.02
05-08-2004	137	137	137	137	50000	109.36	101.45	97.387	94.955	73.02
06-08-2004	135	140	135	140	64500	110.28	101.98	97.773	95.2	75.51
09-08-2004	128	128	125	125	11500	110.9	102.36	98.08	95.405	50.41
10-08-2004	130	142	130	142	85000	111.82	102.91	98.48	95.68	64.72
11-08-2004	144	144	142	142	11000	112.84	103.46	98.9	95.91	64.72
12-08-2004	142	142	142	142	100000	113.86	104.01	99.3	96.115	64.72
13-08-2004	144	147	144	144	95000	115.34	104.58	99.713	96.305	66.16
30-08-2004	144	144	144	144	570000	116.44	105.11	100.147	96.51	66.16
31-08-2004	144	147	144	147	625000	117.5	105.67	100.6	96.74	68.40
01-09-2004	149	149	149	149	230000	118.6	106.2	101.067	96.945	69.83
02-09-2004	149	149	149	149	245000	119.7	106.82	101.5	97.16	69.83
06-09-2004	140	149	140	149	312500	120.76	107.35	101.887	97.375	69.83
07-09-2004	152	152	152	152	510000	121.88	108	102.32	97.69	72.19
08-09-2004	154	154	152	152	647000	123.04	108.56	102.753	97.995	72.19
09-09-2004	152	152	152	152	10000	124.2	109.07	103.207	98.32	72.19
10-09-2004	156	159	156	159	447000	125.46	109.7	103.707	98.67	77.35
14-09-2004	156	156	156	156	500	126.66	110.3	104.167	99.015	71.25
15-09-2004	156	156	156	156	442000	127.86	110.9	104.613	99.325	71.25
21-09-2004	156	156	156	156	292000	129.06	111.55	105.093	99.635	71.25
22-09-2004	156	161	156	159	251000	130.26	112.23	105.593	99.995	73.83
24-09-2004	156	164	156	164	360000	131.52	112.91	106.107	100.38	77.46
29-09-2004	161	164	161	164	155000	132.78	113.59	106.62	100.755	77.46
01-10-2004	166	166	166	166	26000	134.04	114.29	107.147	101.15	78.82
04-10-2004	166	173	166	173	65000	135.38	115.11	107.74	101.62	82.75
07-10-2004	173	173	173	173	21500	136.72	115.93	108.333	102.065	82.75
08-10-2004	173	173	173	173	5000	138.12	116.75	108.927	102.495	82.75
11-10-2004	173	173	173	173	5000	139.42	117.52	109.453	102.94	82.75
12-10-2004	173	173	173	173	15000	140.76	118.29	110.013	103.385	82.75
13-10-2004	173	173	173	173	175000	142.1	119.01	110.56	103.83	82.75
14-10-2004	173	173	173	173	15000	143.34	119.73	111.107	104.285	82.75
15-10-2004	173	173	173	173	28000	144.48	120.45	111.667	104.73	82.75
19-10-2004	173	173	173	173	11000	145.58	121.22	112.133	105.175	82.75
20-10-2004	173	173	173	173	133500	146.68	121.99	112.547	105.63	82.75
21-10-2004	173	173	173	173	30000	147.82	122.76	112.96	106.085	82.75
22-10-2004	173	173	173	173	20000	148.96	123.53	113.393	106.54	82.75
27-10-2004	173	173	173	173	5000	150.06	124.3	113.84	106.995	82.75
28-10-2004	173	173	173	173	10500	151.16	125.07	114.307	107.44	82.75
29-10-2004	173	173	173	173	165500	152.26	125.86	114.787	107.895	82.75
04-11-2004	176	176	176	176	10000	153.38	126.71	115.3	108.365	86.11
08-11-2004	176	176	176	176	11000	154.5	127.56	115.847	108.825	86.11
09-11-2004	176	176	176	176	10000	155.56	128.36	116.393	109.295	86.11
24-11-2004	173	173	173	173	10000	156.56	129.13	116.94	109.75	69.27
30-11-2004	178	178	173	178	62500	157.52	130	117.533	110.23	77.25
01-12-2004	178	178	178	178	5000	158.38	130.84	118.113	110.71	77.25
02-12-2004	193	231	193	231	1058000	160.26	132.21	119.107	111.455	94.58
03-12-2004	265	265	255	255	514500	162.66	133.82	120.2	112.335	96.05
06-12-2004	250	255	250	255	55000	165.02	135.43	121.293	113.2	96.05
07-12-2004	253	255	253	253	176000	167.38	137.05	122.433	114.055	93.60
08-12-2004	255	255	255	255	1214500	169.68	138.66	123.553	114.91	93.77
09-12-2004	255	257	255	257	8000	172.08	140.29	124.673	115.785	93.94
10-12-2004	255	257	255	257	15500	174.48	141.92	125.793	116.66	93.94
13-12-2004	255	257	255	255	60000	176.78	143.53	126.913	117.525	90.99
14-12-2004	260	274	260	274	2297000	179.76	145.33	128.16	118.5	93.18
15-12-2004	274	279	274	279	822000	182.5	147.16	129.44	119.485	93.62
16-12-2004	274	274	274	274	140000	185.14	148.99	130.687	120.46	87.54
17-12-2004	274	274	274	274	90000	187.78	150.82	131.933	121.42	87.54
20-12-2004	279	279	279	279	665500	190.48	152.91	133.213	122.405	88.41
21-12-2004	279	279	279	279	889000	193.18	154.81	134.467	123.405	88.41
23-12-2004	279	279	279	279	168500	195.82	156.66	135.72	124.405	88.41
27-12-2004	270	270	270	270	2500	198.24	158.42	136.88	125.36	76.38
29-12-2004	270	270	236	236	5500	199.98	159.84	137.873	126.12	49.16
30-12-2004	270	270	270	270	327000	202.4	161.58	139.033	127.015	63.26
04-01-2005	279	279	279	279	137500	204.94	163.41	140.313	127.975	65.95
05-01-2005	279	279	279	279	563000	207.48	165.26	141.533	128.935	65.95
06-01-2005	279	279	279	279	435000	210.02	167.11	142.72	129.91	65.95
07-01-2005	279	282	279	279	245000	212.42	168.94	143.94	130.885	65.95
10-01-2005	284	289	284	289	426000	215.08	170.87	145.227	131.895	69.31
11-01-2005	289	289	289	289	427000	217.74	172.8	146.513	132.895	69.31
12-01-2005	289	289	289	289	43000	220.4	174.73	147.833	133.92	69.31
13-01-2005	289	289	289	289	5000	223	176.63	149.153	134.945	69.31
14-01-2005	289	289	289	289	30000	225.5	178.51	150.44	135.955	69.31
17-01-2005	289	327	289	327	256500	228.76	180.77	151.98	137.155	80.12
18-01-2005	325	325	289	289	2500	231.22	182.63	153.267	138.165	58.09
26-01-2005	279	289	279	289	45000	233.54	184.46	154.587	139.19	58.09
27-01-2005	289	327	289	327	61500	236.62	186.67	156.16	140.405	68.22
31-01-2005	308	308	308	308	500	239.32	188.72	157.607	141.525	60.37
01-02-2005	298	298	298	298	1000	241.82	190.62	158.953	142.545	56.67
02-02-2005	289	289	289	289	25000	244.14	192.45	160.24	143.545	53.49
03-02-2005	289	289	289	289	2500	246.46	194.28	161.493	144.535	53.49
08-02-2005	289	289	289	289	2000	248.78	196.06	162.747	145.525	53.49
14-02-2005	289	289	289	289	20000	251.1	197.79	164	146.525	53.49
15-02-2005	289	289	289	289	7500	253.42	199.5	165.287	147.455	53.49
16-02-2005	289	289	289	289	1500	255.74	201.21	166.573	148.345	53.49
17-02-2005	289	289	289	289	9500	258.06	202.94	167.86	149.235	53.49
18-02-2005	289	289	289	289	5500	260.38	204.67	169.147	150.14	53.49
23-02-2005	327	327	308	318	21000	263.28	206.67	170.627	151.2	64.95
24-02-2005	327	327	318	318	11500	266.18	208.67	172.107	152.275	64.95
25-02-2005	289	289	289	289	1000	268.5	210.38	173.407	153.215	50.52
28-02-2005	289	289	289	289	149500	270.76	212.07	174.727	154.165	50.52
03-03-2005	289	289	289	289	16500	273.02	213.76	176.047	155.14	50.52
04-03-2005	289	289	289	289	26500	275.28	215.42	177.333	156.115	50.52
09-03-2005	298	298	298	298	3000	277.78	217.17	178.68	157.15	54.72
22-03-2005	289	289	289	289	99500	280	218.76	180	158.15	50.13
24-03-2005	289	289	289	289	105000	282.22	220.3	181.3	159.14	50.13
29-03-2005	289	289	289	289	7000	283.38	221.82	182.6	160.175	50.13
04-04-2005	289	289	289	289	56000	284.06	223.36	183.9	161.165	50.13
05-04-2005	289	289	289	289	500	284.74	224.88	185.2	162.155	50.13
11-04-2005	289	289	289	289	5000	285.46	226.42	186.52	163.19	50.13
13-04-2005	289	289	289	289	7000	286.14	227.91	187.82	164.2	50.13
14-04-2005	289	289	289	289	193000	286.78	229.43	189.12	165.2	50.13
18-04-2005	289	289	289	289	57500	287.42	230.95	190.42	166.2	50.13
19-04-2005	289	289	289	289	5000	288.1	232.44	191.72	167.21	50.13
25-04-2005	289	289	289	289	25000	288.4	234.08	193.02	168.22	50.13
26-04-2005	289	289	289	289	25500	288.6	235.55	194.307	169.23	50.13
03-05-2005	289	289	289	289	3000	288.9	237.02	195.627	170.24	50.13
10-05-2005	289	298	289	298	73000	289.38	238.58	197.007	171.295	59.11
12-05-2005	289	289	289	289	8000	289.58	240.03	198.467	172.305	49.51
23-05-2005	289	289	289	289	3500	289.78	241.48	199.8	173.295	49.51
27-05-2005	289	289	289	289	10000	289.98	242.9	201.1	174.285	49.51
03-06-2005	289	289	289	289	12000	290.36	244.3	202.4	175.25	49.51
06-06-2005	289	289	289	289	7000	291.42	245.7	203.7	176.26	49.51
09-06-2005	289	289	289	289	10000	291.8	247.1	204.987	177.225	49.51
15-06-2005	298	298	298	298	2000	292.18	248.56	206.333	178.28	59.71
21-06-2005	289	289	289	289	500	292.38	249.93	207.633	179.245	49.04
28-06-2005	289	289	289	289	15000	292.58	251.3	208.933	180.185	49.04
06-07-2005	289	289	289	289	23000	292.78	252.6	210.22	181.15	49.04
21-07-2005	289	289	289	289	22000	292.78	253.93	211.507	182.115	49.04
25-07-2005	289	289	289	289	25000	292.78	255.26	212.793	183.08	49.04
26-07-2005	289	289	289	289	56000	292.78	256.59	214.08	184.07	49.04
28-07-2005	337	337	337	337	40000	293.74	258.37	215.667	185.3	79.51
12-08-2005	337	337	337	337	2500	294.7	260.1	217.24	186.505	79.51
18-08-2005	298	298	289	289	51000	293.94	261.35	218.493	187.47	46.95
23-08-2005	298	298	289	289	56000	293.94	262.58	219.733	188.435	46.95
29-08-2005	289	289	289	289	1000	293.94	263.74	220.953	189.425	46.95
30-08-2005	289	289	289	289	1000	293.18	264.9	222.173	190.415	46.95
07-09-2005	308	337	308	337	11500	293.76	266.54	223.733	191.645	65.79
08-09-2005	337	385	337	375	15500	295.3	268.56	225.513	193.04	73.74
12-09-2005	469	469	469	469	500	298.9	271.52	227.933	194.905	83.78
13-09-2005	585	585	585	585	500	304.82	275.64	231.127	197.325	89.25
14-09-2005	606	606	602	602	5500	311.08	279.93	234.4	199.83	89.79
20-09-2005	597	597	587	587	6500	317.04	284.07	237.54	202.26	85.68
21-09-2005	578	578	578	578	1000	322.82	288.12	240.607	204.67	83.22
22-09-2005	587	587	587	587	5000	328.78	292.26	243.733	207.125	83.72
26-09-2005	592	592	587	587	15500	334.74	296.4	246.873	209.58	83.72
27-09-2005	592	592	587	587	144000	340.7	300.54	250.013	212.035	83.72
28-09-2005	587	587	587	587	5000000	346.08	304.68	253.14	214.49	83.72
30-09-2005	592	592	592	592	4500	351.56	308.87	256.3	216.97	84.08
10-10-2005	597	597	597	597	1000	357.72	313.11	259.493	219.485	84.45
12-10-2005	602	602	602	602	1500	363.98	317.37	262.707	222.04	84.82
18-10-2005	602	602	602	602	1000	370.24	321.63	265.92	224.595	84.82
19-10-2005	602	602	602	602	14500	376.5	325.89	269.113	227.125	84.82
21-10-2005	597	597	597	597	2723000	382.48	330.13	272.273	229.63	82.33
24-10-2005	602	602	602	602	7500	388.74	334.37	275.42	232.185	82.87
14-11-2005	582	582	582	582	5000	394.6	338.41	278.4	234.625	73.20
22-02-2006	472	573	472	573	10000	400.28	341.83	281.307	237.02	69.28
24-02-2006	573	573	573	573	2500	405.96	345.01	284.227	239.415	69.28
08-03-2006	462	462	462	462	5000	409.42	347.08	286.393	241.255	39.23
09-03-2006	529	578	529	578	14500	415.2	350.33	289.347	243.69	59.16
23-03-2006	568	568	568	568	5000	420.78	353.46	292.2	246.06	57.41
27-03-2006	568	568	568	568	12000	426.36	356.57	295.073	248.43	57.41
06-04-2006	568	568	568	568	52000	431.94	359.68	297.947	250.8	57.41
12-04-2006	568	578	558	558	60000	437.32	362.71	300.733	253.12	55.37
01-05-2006	568	568	558	558	25000	442.7	365.55	303.62	255.44	55.37
22-05-2006	568	568	568	568	3000	448.28	368.44	306.46	257.8	57.14
31-05-2006	568	568	568	568	2000	453.86	371.38	309.3	260.185	57.14
12-06-2006	568	568	568	568	6000	459.26	374.32	312.14	262.57	57.14
21-06-2006	578	578	578	578	16500	465.04	377.31	315.033	265.11	59.16
03-07-2006	578	578	578	578	1000	470.82	380.3	317.927	267.555	59.16
06-07-2006	578	578	578	578	500	476.6	383.29	320.8	269.975	59.16
02-10-2006	578	578	578	578	16000	482.38	386.37	323.66	272.395	59.16
03-10-2006	578	578	578	578	40000	488.16	389.79	326.52	274.815	59.16
23-01-2007	578	578	578	578	20000	493.94	392.87	329.38	277.225	59.16
15-03-2007	501	501	501	501	1000	498	395.09	331.707	279.25	37.76
04-04-2007	404	404	404	404	1500	500.3	396.34	333.387	280.8	25.33
21-06-2007	327	327	327	327	10000	501.06	396.82	334.553	281.965	19.77
27-06-2007	409	409	409	409	500	503.46	398.12	336.22	283.53	35.91
29-08-2007	409	409	409	409	500	505.86	399.32	337.907	285.095	35.91
03-09-2007	505	505	505	505	1000	510.18	401.48	340.233	287.14	49.66
01-11-2007	404	404	404	404	500	512.48	402.63	341.887	288.68	39.95
02-11-2007	404	404	404	404	500	513.82	403.78	343.52	290.205	39.95
08-11-2007	404	404	404	404	104000	515.16	404.93	345.12	291.72	39.95
19-11-2007	366	366	366	366	1500	516.7	405.32	346.467	293.045	36.59
21-11-2007	366	452	366	404	111000	519	406.47	348.053	294.55	41.86
26-11-2007	462	462	462	462	22500	522.46	408.2	349.98	296.33	48.85
03-12-2007	433	433	433	433	1500	525.34	409.26	351.713	297.965	45.88
17-01-2008	438	438	438	438	22500	527.36	410.56	353.48	299.64	46.48
13-02-2008	438	438	438	438	500	528.62	411.96	355.247	301.29	46.48
31-03-2008	433	438	433	438	28000	528	413.45	357.013	302.95	46.48
19-05-2008	385	385	385	385	2500	524	414.41	358.427	304.345	40.50
05-06-2008	385	385	385	385	3000	519.66	415.37	359.84	305.715	40.50
19-10-2009	385	385	385	385	500	515.62	416.33	361.253	307.06	40.50
11-03-2010	481	481	481	481	1000	513.68	418.25	363.307	308.875	53.92
17-03-2010	481	481	481	481	1000	511.56	420.17	365.36	310.69	53.92
18-03-2010	501	501	501	501	1000	509.84	422.29	367.547	312.615	56.30
24-03-2010	501	501	501	501	4500	508.12	424.41	369.733	314.54	56.30
30-03-2010	501	501	501	501	2500	506.4	426.24	371.92	316.455	56.30
01-04-2010	578	578	578	578	1000	506.12	428.84	374.62	318.755	65.00
12-04-2010	578	578	578	578	2500	505.74	431.73	377.32	321.055	65.00
15-04-2010	558	558	529	529	25000	504.28	434.13	379.673	323.1	56.67
21-04-2010	529	529	529	529	2000	502.82	436.53	382.027	325.145	56.67
04-05-2010	481	481	481	481	1000	500.4	438.45	384.06	326.935	49.47
07-05-2010	433	433	433	433	1000	497.12	439.8	385.793	328.485	43.52
17-06-2010	404	404	404	404	10000	493.16	440.95	387.3	329.855	40.36
21-06-2010	375	375	375	375	6000	489.02	441.81	388.613	331.055	37.43
22-06-2010	337	337	337	337	24000	484.3	442.29	389.32	332.055	33.96
05-08-2010	298	298	298	298	7500	478.8	442.38	389.607	332.87	30.80
06-08-2010	298	298	298	298	16000	475.52	442.47	389.893	333.675	30.80
09-08-2010	303	313	303	313	38000	470.22	442.71	390.293	334.565	33.56
27-09-2010	298	298	298	298	500	464.82	442.8	390.58	335.355	32.17
20-10-2010	361	373	361	373	5500	460.92	443.64	391.353	336.535	44.48
26-10-2010	373	395	373	395	6000	457.46	444.7	392.273	337.825	47.49
27-10-2010	395	402	385	385	3000	454	445.66	393.14	339.05	46.26
28-10-2010	399	399	399	399	500	450.82	446.76	393.973	340.42	48.28
29-10-2010	399	404	399	404	1000	447.54	447.91	394.807	341.73	49.01
03-11-2010	404	404	404	404	500	444.26	449.06	395.673	343.04	49.01
04-11-2010	431	431	431	431	500	441.52	450.39	396.72	344.485	53.18
08-11-2010	433	433	433	433	500	438.62	451.83	397.747	345.93	53.49
12-11-2010	433	433	433	433	15000	435.72	453.27	398.773	347.375	53.49
15-11-2010	433	433	433	433	4500	432.82	454.71	399.8	348.805	53.49
25-11-2010	481	481	481	481	2000	430.88	456.63	401.207	350.465	61.05
29-11-2010	481	481	481	481	8000	428.94	458.55	402.84	352.125	61.05
02-12-2010	481	481	481	481	9000	427	460.47	404.247	353.785	61.05
15-12-2010	366	366	366	366	1500	424.3	461.15	404.827	354.855	41.06
23-12-2010	414	414	414	414	500	424.5	462.4	405.727	356.165	48.62
12-01-2011	414	414	414	414	1000	426.24	463.65	406.627	357.475	48.62
01-04-2011	510	510	510	510	1000	428.26	465.86	408.167	359.23	60.41
04-04-2011	510	510	510	510	1500	430.28	468.07	409.64	361	60.41
21-04-2011	510	510	510	510	2000	430.38	470.28	411.113	362.77	60.41
20-05-2011	510	510	510	510	2000	432.5	472.49	412.587	364.54	60.41
30-06-2011	510	510	510	510	10000	434.62	474.22	414.06	366.295	60.41
11-07-2011	481	481	481	481	8000	436.16	475.66	415.34	367.88	54.90
12-07-2011	529	529	486	486	1500	438.56	477.63	416.4	369.49	55.65
13-07-2011	501	510	501	510	3500	440.68	479.84	417.873	371.21	59.16
14-07-2011	558	606	558	606	1500	443.56	483.01	419.987	373.375	69.56
25-07-2011	606	606	606	606	5000	447.02	486.18	421.847	375.54	69.56
27-07-2011	635	645	635	645	5500	451.16	489.26	424.093	377.9	72.82
01-08-2011	664	770	664	770	177500	457.8	493.21	427.24	380.885	80.15
08-08-2011	693	770	693	770	4500	464.44	496.22	430.447	383.87	80.15
10-08-2011	703	722	703	722	4500	471.18	497.59	433.333	386.615	71.55
16-08-2011	751	770	722	722	100500	477.92	498.79	436.22	389.36	71.55
22-08-2011	746	770	746	770	8500	485.62	500.62	439.427	392.345	74.70
23-08-2011	818	818	818	818	1000	492.36	503.02	442.953	395.57	77.39
05-09-2011	818	828	818	818	30500	499.1	505.33	446.48	398.795	77.39
06-09-2011	847	847	847	847	1500	506.02	507.93	450.2	402.165	78.96
07-09-2011	866	886	866	886	1000	513.72	510.92	454.18	405.73	80.89
22-09-2011	828	828	828	828	3000	520.26	513.33	457.58	409.005	70.56
26-09-2011	789	789	789	789	12000	524.48	515.3	460.72	412.085	64.59
27-09-2011	828	828	828	828	8000	529.48	517.61	464.313	415.36	67.55
03-10-2011	789	789	789	789	10000	534.68	519.48	467.647	418.425	61.97
12-10-2011	789	828	789	828	10500	540.66	521.74	471.24	421.685	65.08
13-10-2011	828	837	828	837	6000	547.78	524.09	474.893	424.99	65.77
17-10-2011	866	866	866	866	500	556.44	526.78	478.68	428.455	67.98
27-10-2011	914	943	905	943	2000	567.22	530.19	483.04	432.28	72.97
28-10-2011	953	958	953	958	1000	578.88	533.95	487.5	436.18	73.82
01-11-2011	963	963	963	963	39500	591.4	537.85	491.993	439.84	74.12
02-11-2011	982	982	963	963	26500	604.7	541.75	496.487	443.38	74.12
03-11-2011	963	963	963	963	8500	618	546.76	500.98	446.92	74.12
18-11-2011	1011	1011	1011	1011	12000	631.96	551.09	505.793	450.71	77.19
21-11-2011	963	1044	963	1044	7500	646.88	555.85	510.827	454.655	79.03
22-11-2011	1059	1059	1059	1059	2500	660.6	560.76	515.96	458.665	79.83
01-12-2011	1064	1064	1030	1030	5000	673.3	565.38	520.9	462.53	73.97
09-12-2011	1059	1059	1059	1059	500	686.78	570.39	526.033	466.55	75.88
16-12-2011	1107	1107	1107	1107	500	700.94	575.88	531.487	470.715	78.66
22-12-2011	1059	1059	1059	1059	39000	714.04	580.79	536.62	474.615	69.96
03-01-2012	1107	1107	1107	1107	500	728.1	586.18	542.073	478.78	73.16
09-01-2012	1155	1328	1155	1309	7000	745.66	593.59	548.813	483.955	81.89
10-01-2012	1540	1569	1540	1569	3500	768.38	603.5	557.347	490.405	87.52
11-01-2012	1569	1569	1540	1540	1000	790.52	613.12	565.687	496.71	84.37
12-01-2012	1511	1540	1511	1540	14500	812.66	622.74	574.027	503.015	84.37
13-01-2012	1540	1540	1521	1521	3500	833.46	632.17	582.24	509.27	82.13
16-01-2012	1521	1530	1521	1530	9500	854.44	641.69	590.513	515.74	82.37
18-01-2012	1540	1540	1540	1540	500	875.62	651.31	598.853	522.09	82.64
20-01-2012	1492	1492	1492	1492	500	898.14	661.22	606.813	528.155	76.41
24-01-2012	1492	1492	1453	1453	3000	918.92	671.71	614.573	534.025	71.68
25-01-2012	1425	1425	1425	1425	5000	939.14	682.69	622.147	539.755	68.41
27-01-2012	1540	1540	1540	1540	500	959.74	694	630.487	546.06	73.72
02-02-2012	1550	1550	1540	1540	1000	980.34	705.31	638.827	552.315	73.72
13-02-2012	1540	1540	1540	1540	500	1000.94	715.66	647.167	558.57	73.72
21-02-2012	1588	1781	1588	1781	33000	1026.36	729.43	657.113	566.03	81.75
22-02-2012	1848	1848	1829	1829	9000	1052.74	743.68	667.06	573.73	82.87
23-02-2012	1829	1829	1829	1829	1000	1079.7	757.93	677.007	581.43	82.87
29-02-2012	1733	1733	1733	1733	500	1104.64	771.6	686.633	588.46	72.52
02-03-2012	1733	1733	1733	1733	5500	1129.1	784.89	696.26	595.68	72.52
07-03-2012	1492	1492	1492	1492	500	1146.82	795.19	704.28	601.695	53.19
08-03-2012	1492	1636	1492	1588	18500	1166.46	806.74	712.94	608	57.99
09-03-2012	1684	1733	1636	1733	20000	1188.22	819.69	722.247	615.125	64.00
16-03-2012	1733	1733	1723	1723	2500	1207.28	832.54	731.233	622.25	63.33
19-03-2012	1733	1733	1733	1733	1500	1226.54	845.49	739.66	629.47	63.74
20-03-2012	1733	1733	1733	1733	7500	1246.76	858.97	747.313	636.69	63.74
21-03-2012	1733	1733	1723	1723	4500	1266.78	872.35	754.787	643.86	62.92
26-03-2012	1761	1867	1761	1867	9500	1288.72	887.17	763.32	651.75	69.07
27-03-2012	1877	2238	1877	2238	20000	1317.12	904.74	774.387	661.495	78.82
28-03-2012	2238	2238	2238	2238	2500	1345.52	922.31	785.393	671.24	78.82
30-03-2012	2021	2021	2021	2021	3000	1369	937.51	794.953	679.9	64.94
02-04-2012	2021	2426	1978	2377	15000	1398.82	956.27	806.887	690.34	73.26
03-04-2012	2406	2849	2406	2849	18500	1439.24	979.75	821.967	702.995	80.03
04-04-2012	2888	3417	2888	3417	39500	1491.8	1008.14	840.8	718.49	84.96
05-04-2012	3465	4235	3465	3778	707500	1550.8	1040.14	862.007	735.935	87.13
09-04-2012	3802	4716	3802	4716	612000	1629.34	1082.01	889.433	758.07	90.84
10-04-2012	4909	5871	4909	5871	262000	1730.2	1135.43	924.56	785.98	93.37
11-04-2012	6353	7026	6353	6834	454000	1850.14	1198.96	966.107	818.705	94.69
12-04-2012	7026	7219	5486	5486	443000	1942.54	1249.49	998.7	844.645	72.85
13-04-2012	5198	5486	4403	4788	807000	2019.44	1293.33	1026.607	867.14	64.55
16-04-2012	4813	5775	4813	5342	415000	2107.12	1343	1058.34	892.405	67.70
17-04-2012	5486	5583	4813	4957	412000	2187	1389.2	1087.567	915.745	63.48
18-04-2012	5053	5101	4764	4813	228500	2264	1434.35	1115.833	938.365	61.93
19-04-2012	4861	4909	4524	4620	256000	2337.14	1477.57	1143.553	960.02	59.81
20-04-2012	4620	4764	4620	4668	85000	2410.28	1521.12	1170.82	981.915	60.18
23-04-2012	4716	4740	4524	4620	50000	2481.8	1564.34	1197.833	1003.57	59.60
24-04-2012	4331	4500	4331	4452	33500	2549.66	1605.13	1223.727	1024.385	57.50
25-04-2012	4452	4452	4139	4235	88500	2613.76	1643.53	1248.173	1044.115	54.83
26-04-2012	4331	4428	3754	3802	80000	2668.62	1677.7	1269.8	1061.68	49.84
27-04-2012	3826	3850	3465	3730	79000	2721.08	1711.01	1290.947	1078.885	49.04
30-04-2012	3778	4524	3778	4283	362500	2785.56	1749.8	1315.713	1098.855	55.00
01-05-2012	4403	4572	4331	4548	285500	2854.38	1791.24	1342.247	1120.15	57.57
02-05-2012	4548	4644	4403	4620	150000	2920.6	1833.13	1369.26	1141.76	58.26
03-05-2012	4620	4692	4476	4524	70500	2979.7	1874.04	1395.567	1162.935	56.92
04-05-2012	4548	4548	4331	4476	63000	3038.42	1914.47	1421.553	1183.87	56.23
07-05-2012	4331	4331	4187	4187	35000	3091.36	1952.01	1445.613	1203.36	52.09
08-05-2012	4235	4428	4211	4211	24000	3145.16	1989.31	1469.833	1222.97	52.41
09-05-2012	4235	4307	4139	4211	21500	3198.78	2026.61	1494.053	1242.58	52.41
10-05-2012	4211	4211	3754	3874	106500	3245.46	2060.54	1516.027	1260.505	47.37
11-05-2012	3802	3802	3706	3802	22500	3291.66	2094.9	1538.033	1278.025	46.34
14-05-2012	3802	3802	3369	3465	126000	3331.9	2125.41	1558.44	1293.905	41.79
15-05-2012	3369	3465	3176	3417	99000	3371.74	2155.44	1579.04	1309.545	41.17
16-05-2012	3273	3417	3224	3321	123500	3407.36	2183.55	1598.453	1324.705	39.89
21-05-2012	3273	3273	3152	3273	76500	3442.02	2211.18	1617.547	1339.625	39.23
22-05-2012	3321	3321	3273	3273	17000	3476.68	2238.81	1636	1354.545	39.23
23-05-2012	3176	3176	3152	3152	68500	3504.1	2265.23	1654.32	1368.86	37.44
24-05-2012	3176	3393	3152	3393	21500	3535.38	2294.06	1674.247	1384.14	43.03
25-05-2012	3176	3465	3176	3369	27500	3566.18	2322.94	1694.013	1399.3	42.63
28-05-2012	3417	3465	3297	3345	31500	3598.42	2351.53	1713.873	1414.58	42.19
29-05-2012	3345	3345	3273	3345	10000	3630.66	2379.88	1733.48	1429.86	42.19
30-05-2012	3345	3345	3224	3224	12500	3665.3	2406.06	1751.893	1444.535	39.83
31-05-2012	3224	3248	2984	3152	21000	3696.58	2431.52	1770.02	1458.85	38.45
01-06-2012	3200	3200	3056	3176	31000	3725.44	2456.83	1788.273	1473.045	39.21
04-06-2012	2936	3056	2912	2912	101500	3749.22	2478.25	1804.767	1485.73	34.23
05-06-2012	2912	2984	2888	2936	38500	3773.28	2499.91	1821.42	1498.065	35.04
06-06-2012	2912	2960	2863	2863	72000	3795.88	2521.32	1837.94	1509.455	33.69
07-06-2012	2888	2888	2839	2863	28500	3818.68	2542.73	1854.46	1520.76	33.69
08-06-2012	2839	2863	2791	2791	25500	3837.16	2562.94	1870.5	1531.78	32.26
11-06-2012	2839	2839	2743	2839	20000	3849.18	2583.15	1886.22	1543.085	34.26
12-06-2012	2791	2791	2791	2791	16000	3860.24	2602.88	1901.62	1554.105	33.20
13-06-2012	2767	2815	2743	2815	3500	3876.12	2622.56	1917.047	1565.245	34.29
14-06-2012	2743	2743	2695	2695	27000	3882.48	2640.65	1931.673	1575.785	31.52
15-06-2012	2695	2791	2599	2695	22000	3879.4	2659.32	1946.3	1586.325	31.52
18-06-2012	2815	3369	2815	3369	283500	3878.44	2685.12	1964.907	1600.21	55.12
19-06-2012	3465	4211	3465	3802	1001500	3878.92	2714.86	1986.4	1616.235	63.76
20-06-2012	3850	3970	3585	3850	416000	3861.6	2745.47	2008.54	1632.475	64.58
21-06-2012	3850	3850	3561	3561	55500	3815.4	2772.8	2028.753	1647.27	56.37
22-06-2012	3561	3561	3417	3417	23500	3747.06	2798.6	2048.327	1661.345	52.77
25-06-2012	3369	3826	3369	3561	88500	3708.56	2825.55	2069.18	1676.165	55.81
26-06-2012	3609	3658	3561	3561	9000	3684.02	2851.73	2090.227	1690.96	55.81
27-06-2012	3609	3754	3585	3633	101000	3649.84	2878.48	2111.947	1706.215	57.40
28-06-2012	3633	3633	3513	3537	104000	3621.44	2904.22	2133.28	1721.035	54.58
29-06-2012	3537	3609	3465	3465	59500	3594.48	2929.24	2154.393	1735.495	52.49
02-07-2012	3609	3609	3465	3465	58500	3571.38	2954.26	2175.507	1750.51	52.49
03-07-2012	3489	3609	3489	3537	38500	3548.76	2979.52	2197	1765.305	54.51
04-07-2012	3537	3609	3465	3609	51000	3528.54	3005.17	2219.073	1780.51	56.49
05-07-2012	3609	3706	3513	3585	142500	3511.2	3030.43	2240.487	1795.595	55.62
06-07-2012	3585	3585	3489	3513	55500	3496.76	3055.26	2261.273	1810.32	52.98
09-07-2012	3465	3465	3417	3417	9000	3489.06	3078.84	2281.487	1824.615	49.60
10-07-2012	3393	3393	3297	3345	21000	3481.36	3101.22	2301.127	1838.55	47.17
11-07-2012	3297	3345	3248	3273	91000	3461.16	3123.36	2320.253	1852.075	44.80
12-07-2012	3273	3273	3128	3176	97000	3433.72	3144.05	2338.733	1865.115	41.76
13-07-2012	3176	3273	3056	3273	98500	3406.78	3163.69	2357.68	1878.64	45.73
16-07-2012	3273	3297	3176	3273	132000	3381.76	3180.73	2376.613	1892.115	45.73
17-07-2012	3273	3585	3200	3465	179500	3361.54	3199.98	2396.827	1906.55	53.06
18-07-2012	3465	3465	3345	3345	60000	3344.7	3218.03	2416.24	1920.385	48.64
19-07-2012	3417	3561	3369	3417	58500	3328.82	3236.99	2435.813	1934.58	51.26
20-07-2012	3465	3537	3393	3417	50000	3312.94	3255.86	2455.387	1948.775	51.26
23-07-2012	3321	3417	3297	3345	120500	3302.36	3273.91	2474.48	1962.61	48.39
24-07-2012	3369	3441	3345	3345	22000	3293.22	3292.44	2494.34	1976.83	48.39
25-07-2012	3345	3345	3273	3273	57000	3289.38	3310.64	2513.4	1991.175	45.45
26-07-2012	3321	3321	3248	3273	41500	3286.5	3329.12	2532.46	2005.905	45.45
27-07-2012	3321	3321	3200	3200	47500	3284.08	3345.72	2550.393	2019.86	42.41
30-07-2012	3248	3248	3176	3176	58500	3282.14	3362.08	2568.167	2033.695	41.42
31-07-2012	3200	3200	3080	3176	100000	3280.2	3378.44	2585.94	2047.05	41.42
01-08-2012	3200	3224	3128	3176	104000	3280.68	3392.39	2603.713	2060.91	41.42
02-08-2012	3176	3200	3104	3152	51500	3275.86	3405.62	2621.327	2074.65	40.26
03-08-2012	3128	3224	3128	3128	187000	3271.04	3418.61	2638.973	2088.27	39.08
06-08-2012	3176	3176	3104	3128	17000	3266.7	3432.56	2656.587	2102.08	39.08
07-08-2012	3128	3128	3080	3080	78000	3261.4	3446.03	2673.72	2115.46	36.59
08-08-2012	3080	3080	3008	3008	84000	3257.08	3461.19	2689.733	2128.19	33.17
09-08-2012	2984	3008	2912	3008	148000	3254.2	3475.39	2705.747	2141.065	33.17
10-08-2012	2984	3008	2912	2936	40500	3249.4	3487.42	2721.02	2153.555	29.93
13-08-2012	2936	2936	2912	2912	25000	3249.4	3499.31	2735.3	2165.925	28.92
14-08-2012	2936	3056	2888	3056	74500	3251.8	3512.54	2750.54	2179.015	41.69
15-08-2012	2984	3008	2984	2984	42000	3254.22	3525.05	2765.62	2192.01	38.01
16-08-2012	2936	3008	2936	2960	50500	3256.16	3537.42	2780.54	2204.885	36.84
23-08-2012	2984	2984	2936	2984	26500	3260.02	3548.59	2795.3	2217.88	38.86
24-08-2012	2984	2984	2936	2936	60500	3261.96	3555.57	2809.42	2230.155	36.36
27-08-2012	2936	2960	2936	2936	28000	3264.86	3562.55	2823.54	2242.43	36.36
28-08-2012	2936	2936	2912	2936	56000	3267.28	3571.7	2837.467	2254.605	36.36
29-08-2012	2936	2936	2888	2888	58500	3271.14	3576.81	2850.813	2266.54	33.65
30-08-2012	2839	2888	2839	2863	74500	3274.5	3576.95	2864.38	2278.35	32.30
31-08-2012	2888	2912	2839	2863	17500	3264.38	3571.41	2878.207	2289.775	32.30
03-09-2012	2839	2888	2839	2888	5500	3246.1	3562.51	2891.94	2301.325	35.31
04-09-2012	2839	2888	2839	2888	32500	3226.86	3544.23	2905.933	2313.12	35.31
05-09-2012	2839	2888	2815	2815	46000	3211.94	3513.67	2919.18	2324.55	30.69
06-09-2012	2791	2839	2767	2839	17000	3200.38	3473.72	2932.527	2336.34	33.76
07-09-2012	2888	2960	2888	2936	125500	3187.88	3448.22	2946.327	2348.855	44.46
10-09-2012	2984	2984	2912	2936	11000	3175.38	3429.7	2959.613	2361.515	44.46
11-09-2012	2936	3032	2936	2960	221500	3161.92	3405.88	2972.96	2374.44	46.92
12-09-2012	2912	2912	2912	2912	1500	3149.42	3385.43	2985.953	2387.315	42.83
13-09-2012	2888	2888	2888	2888	8500	3137.88	3366.18	2998.787	2400.265	40.91
14-09-2012	2936	2984	2912	2936	29000	3127.3	3349.34	3011.94	2413.455	46.12
17-09-2012	2936	2936	2888	2936	6500	3115.28	3332.02	3024.773	2426.57	46.12
18-09-2012	2936	2936	2888	2888	16000	3100.86	3314.7	3037.067	2439.52	41.84
19-09-2012	2888	2984	2888	2912	22500	3087.4	3299.3	3049.42	2452.215	44.61
20-09-2012	2912	2936	2888	2936	5000	3075.86	3286.31	3062.127	2464.92	47.30
21-09-2012	2984	2984	2888	2936	19500	3066.24	3277.65	3074.64	2477.675	47.30
24-09-2012	2936	2960	2888	2936	18000	3058.06	3269.71	3086.833	2490.36	47.30
25-09-2012	2888	2936	2888	2936	15000	3051.32	3256.24	3099.347	2503.02	47.30
26-09-2012	2888	2960	2791	2888	205000	3045.56	3239.64	3111.22	2515.44	41.83
27-09-2012	2888	2936	2863	2936	52000	3038.82	3222.8	3122.067	2527.965	48.28
28-09-2012	2888	2936	2888	2912	16000	3031.6	3206.68	3131.02	2540.36	45.56
01-10-2012	2888	3008	2888	3008	30000	3022.46	3192	3140.807	2553.235	56.19
02-10-2012	2984	3008	2936	2984	36500	3015.24	3179.97	3150.433	2565.99	53.38
03-10-2012	2960	2984	2912	2960	13000	3006.1	3167.46	3160.027	2578.385	50.66
04-10-2012	2960	2960	2936	2960	39000	2996.96	3154.95	3169.56	2590.78	50.66
05-10-2012	2936	2960	2936	2960	7000	2989.26	3145.81	3179.027	2603.175	50.66
08-10-2012	3008	3008	2863	2888	77500	2980.12	3136.67	3188.333	2615.785	42.52
09-10-2012	2912	2936	2912	2936	10500	2973.38	3131.38	3198.22	2628.395	48.46
10-10-2012	2936	2984	2936	2984	26000	2967.6	3127.05	3208.613	2641.245	53.63
11-10-2012	2984	3008	2912	3008	35000	2963.76	3123.92	3218.4	2653.735	56.00
12-10-2012	2936	3008	2936	3008	15000	2960.4	3121.27	3228.187	2666.225	56.00
15-10-2012	2936	3008	2936	3008	16500	2957.04	3118.62	3237.973	2678.715	56.00
16-10-2012	2936	3008	2936	3008	9500	2953.68	3117.18	3246.153	2691.205	56.00
17-10-2012	2984	3658	2984	3297	261000	2956.58	3116.22	3255.94	2705.14	75.94
18-10-2012	3321	4018	3297	3874	1140000	2971.5	3121.27	3269.573	2722.105	87.81
19-10-2012	3922	3922	3585	3706	453500	2983.06	3124.88	3282.727	2738.205	76.05
22-10-2012	3730	3730	3561	3633	141500	2994.12	3127.76	3295.393	2753.82	71.56
23-10-2012	3561	3633	3369	3369	209500	3001.34	3129.21	3307.907	2767.635	58.19
24-10-2012	3369	3465	3128	3393	73500	3009.04	3131.62	3319.94	2781.57	58.94
25-10-2012	3200	3393	3200	3273	40000	3015.78	3132.59	3330.207	2794.71	53.74
29-10-2012	3273	3273	3200	3200	15500	3021.54	3135.47	3340.053	2806.86	50.80
30-10-2012	3200	3200	3128	3152	23500	3023.46	3137.63	3349.513	2818.77	48.91
31-10-2012	3152	3321	3128	3224	62000	3028.26	3141.24	3359.453	2831.28	51.81
01-11-2012	3224	3224	3200	3200	5000	3033.06	3144.61	3369.3	2843.67	50.78
02-11-2012	3200	3369	3200	3321	60500	3039.8	3149.91	3378.993	2856.425	55.59
05-11-2012	3321	3321	3273	3297	17500	3047.02	3154.49	3386.053	2868.82	54.45
06-11-2012	3248	3273	3224	3273	9000	3053.76	3159.31	3392.953	2881.095	53.28
07-11-2012	3080	3273	3080	3273	77500	3060.5	3163.89	3401.3	2893.225	53.28
08-11-2012	3080	3393	3080	3345	164000	3069.64	3170.39	3407.753	2905.52	56.54
09-11-2012	3345	3441	3321	3393	17000	3080.24	3177.37	3411.38	2918.345	58.61
12-11-2012	3441	3441	3321	3345	13500	3089.88	3177.13	3410.9	2931.125	55.75
13-11-2012	3345	3850	3104	3778	8570500	3107.68	3176.89	3410.9	2945.875	69.99
14-11-2012	3658	4043	3658	4018	11510500	3130.28	3178.57	3406.247	2962.02	74.83
19-11-2012	4018	4187	3922	3946	3684000	3152.9	3182.42	3393.413	2977.61	71.13
20-11-2012	3946	3970	3850	3850	2970500	3173.12	3186.75	3373.52	2992.675	66.41
21-11-2012	3850	4018	3826	3946	2100500	3193.32	3190.6	3363.253	3008.075	68.65
22-11-2012	3946	3970	3826	3850	275000	3211.6	3193.49	3357	3022.61	64.05
23-11-2012	3850	4067	3754	3946	1572500	3231.32	3196.62	3347.693	3037.55	66.47
26-11-2012	3994	3994	3922	3946	203500	3252	3200.71	3340.953	3052.465	66.47
27-11-2012	3922	3922	3802	3922	1288500	3272.68	3205.28	3335.013	3067.26	65.19
28-11-2012	3874	3874	3850	3874	2047500	3291.44	3209.37	3330.04	3081.815	62.61
29-11-2012	3874	4018	3874	3994	345500	3312.6	3213.94	3325.547	3096.73	66.22
30-11-2012	4018	4379	4018	4235	3220500	3339.54	3220.2	3322.98	3112.685	72.04
03-12-2012	4259	4307	4043	4043	2894500	3362.16	3224.78	3320.253	3127.605	62.76
04-12-2012	3970	4211	3970	4043	414500	3384.3	3230.08	3318.973	3142.67	62.76
05-12-2012	3994	4115	3946	4067	847500	3406.92	3236.58	3320.74	3157.71	63.44
06-12-2012	4067	4067	4043	4067	565000	3429.54	3243.8	3322.987	3172.51	63.44
07-12-2012	4067	4091	4018	4091	899000	3452.64	3251.98	3321.707	3187.67	64.20
10-12-2012	4091	4259	4091	4235	1361000	3479.58	3262.57	3319.62	3203.31	68.45
11-12-2012	4307	4331	4235	4259	274500	3506.04	3272.43	3317.213	3218.06	69.11
12-12-2012	4259	4331	4235	4283	249500	3533.46	3282.53	3315.607	3231.63	69.78
13-12-2012	4283	4283	4235	4283	497000	3558.96	3290.71	3314.32	3245.345	69.78
14-12-2012	4283	4331	4187	4211	775500	3583.5	3299.37	3314.48	3258.7	64.83
17-12-2012	4187	4187	4091	4139	36500	3607.08	3306.59	3314	3271.79	60.23
18-12-2012	4139	4139	4018	4018	534500	3628.24	3312.6	3312.713	3284.23	53.37
19-12-2012	4043	4043	3754	3970	3309000	3648.44	3318.85	3313.353	3296.38	50.89
20-12-2012	3970	3994	3946	3994	135000	3670.56	3325.34	3314.633	3308.89	52.09
21-12-2012	4043	4091	4018	4091	231500	3693.66	3333.52	3318.807	3322.08	56.69
26-12-2012	4091	4163	4091	4139	474500	3716.76	3342.18	3323.62	3335.65	58.79
27-12-2012	4139	4163	4139	4163	389500	3739.86	3351.81	3329.233	3348.765	59.84
28-12-2012	4163	4163	4115	4163	289500	3762.96	3361.68	3335.167	3361.88	59.84
02-01-2013	4139	4307	4139	4283	947500	3788.46	3372.75	3341.9	3375.595	65.02
03-01-2013	4235	4283	4187	4211	270000	3812.52	3383.1	3348.96	3387.745	60.02
04-01-2013	4163	4187	4139	4187	546000	3830.32	3393.45	3354.253	3399.535	58.41
07-01-2013	4163	4211	4163	4187	426500	3836.58	3404.04	3359.707	3411.325	58.41
08-01-2013	4307	4307	4187	4283	88000	3848.12	3415.59	3365.96	3424.075	63.02
09-01-2013	4235	4307	4235	4259	469000	3860.64	3427.38	3372.053	3436.705	61.19
10-01-2013	4163	4235	4163	4235	599500	3877.96	3439.65	3378.793	3450.42	59.34
11-01-2013	4211	4283	4211	4283	32500	3895.76	3452.4	3386.333	3463.895	61.83
14-01-2013	4331	4379	4307	4307	4855500	3916.44	3466.11	3393.873	3476.765	63.04
15-01-2013	4355	4379	4307	4379	3305000	3940.02	3480.78	3403.653	3490.045	66.50
16-01-2013	4379	4740	4379	4620	1310500	3969.38	3496.42	3414.88	3504.48	74.93
17-01-2013	4620	4644	4596	4644	63500	3997.78	3513.02	3426.753	3519.035	75.59
18-01-2013	4644	4668	4620	4644	2230000	4026.66	3529.86	3438.627	3533.64	75.59
21-01-2013	4524	4644	4524	4644	638000	4053.12	3546.46	3450.98	3547.525	75.59
22-01-2013	4644	4644	4620	4620	639500	4079.58	3563.3	3462.853	3559.435	73.19
23-01-2013	4620	4668	4620	4668	221500	4107.48	3580.62	3475.367	3571.585	74.91
25-01-2013	4716	5101	4716	5005	588000	4142.12	3601.31	3489.967	3586.505	83.10
28-01-2013	4957	4957	4788	4861	268500	4172.44	3621.04	3504.407	3598.925	72.25
29-01-2013	4861	5005	4861	4957	754000	4203.72	3641.98	3519.487	3609.465	74.63
30-01-2013	4957	5005	4909	5005	161000	4236.92	3663.4	3530.393	3617.405	75.75
31-01-2013	5005	5005	4861	5005	164500	4261.46	3684.57	3538.413	3623.54	75.75
01-02-2013	4957	4957	4813	4909	49500	4279.28	3704.78	3545.473	3624.505	68.71
04-02-2013	4957	5005	4788	4909	2459000	4298.54	3725.72	3554.46	3619.695	68.71
05-02-2013	4909	4957	4861	4909	922000	4319.72	3746.42	3564.407	3610.07	68.71
06-02-2013	4909	4957	4861	4909	374000	4338.98	3766.15	3573.393	3607.185	68.71
07-02-2013	4957	5005	4861	4957	103500	4361.12	3786.36	3582.7	3608.03	70.55
08-02-2013	4957	5053	4957	5005	142500	4382.3	3806.81	3591.847	3606.345	72.30
11-02-2013	5101	5101	5005	5053	70500	4404.44	3828.22	3601.953	3606.825	73.97
12-02-2013	5005	5101	5005	5005	19000	4426.1	3849.39	3612.22	3607.785	69.47
13-02-2013	5005	5053	5005	5005	54500	4448.72	3870.08	3622.487	3609.71	69.47
14-02-2013	4813	5149	4813	5101	1372500	4470.86	3891.73	3632.913	3611.875	73.25
15-02-2013	5101	5149	5101	5101	125500	4488.18	3913.86	3642.86	3614.28	73.25
18-02-2013	5101	5390	5101	5390	297000	4515.12	3938.64	3654.893	3618.97	81.32
19-02-2013	5390	5390	5101	5294	143500	4540.14	3962.22	3666.767	3624.265	73.40
20-02-2013	5294	5390	5246	5294	351500	4564.68	3985.8	3679.28	3631.725	73.40
21-02-2013	5246	5246	5198	5198	220500	4587.3	4008.42	3691.633	3639.065	65.94
22-02-2013	5198	5246	5101	5246	4061500	4610.4	4031.52	3704.787	3643.88	67.71
25-02-2013	5198	5246	4813	4861	2945500	4622.92	4051.25	3716.02	3645.445	46.77
26-02-2013	4861	4861	4596	4620	3184000	4630.14	4068.09	3725	3645.445	38.70
27-02-2013	4668	4692	4620	4692	9125500	4638.32	4085.89	3734.46	3646.285	41.92
28-02-2013	4740	4740	4716	4716	4680500	4646.98	4102.97	3742.8	3647.485	43.00
01-03-2013	4716	4764	4716	4740	435000	4657.56	4120.53	3752.1	3650.25	44.11
04-03-2013	4764	5005	4740	4861	554500	4672	4139.54	3761.727	3653.5	49.48
05-03-2013	4861	4957	4813	4813	291500	4687.9	4158.07	3771.033	3656.51	47.53
06-03-2013	4813	5053	4813	5005	332000	4708.6	4178.52	3782.1	3662.165	55.14
07-03-2013	5005	5005	4909	4957	138000	4727.86	4199.21	3792.847	3667.94	53.07
08-03-2013	4909	5149	4909	4957	553000	4745.18	4219.42	3804.073	3675.4	53.07
11-03-2013	4909	4957	4861	4861	182500	4759.62	4238.19	3814.66	3682.62	48.81
13-03-2013	4909	5101	4909	5101	163000	4778.38	4259.12	3827.333	3691.52	57.91
14-03-2013	5149	5149	4861	4861	531500	4792.34	4277.65	3838.567	3699.46	48.61
15-03-2013	4957	5053	4909	5005	811000	4806.78	4297.62	3850.76	3708.12	53.44
18-03-2013	4909	5005	4909	5005	1732000	4822.66	4317.59	3862.953	3717.385	53.44
19-03-2013	5005	5053	4957	5005	301500	4839.02	4334.67	3875.307	3725.445	53.44
20-03-2013	5053	5101	4957	4957	2044500	4854.42	4345.5	3887.5	3733.385	51.43
21-03-2013	4957	5053	4788	4788	1921000	4864.52	4356.32	3898.567	3740.6	45.00
22-03-2013	4764	4813	4740	4764	1421500	4874.62	4367.63	3909.793	3747.695	44.16
25-03-2013	4764	4788	4764	4764	1200500	4885.2	4381.58	3921.5	3755.395	44.16
26-03-2013	4764	4764	4740	4764	323000	4894.82	4395.29	3933.207	3763.455	44.16
27-03-2013	4764	4764	4740	4764	104500	4903.96	4410.2	3945.393	3771.395	44.16
28-03-2013	4764	4764	4644	4692	245000	4910.22	4425.12	3957.26	3780.295	41.05
01-04-2013	4692	4740	4692	4740	1016500	4912.62	4441	3968.487	3789.315	43.88
02-04-2013	4740	4764	4716	4764	1118000	4915.02	4456.4	3980.353	3798.82	45.30
03-04-2013	4644	4788	4620	4740	1216500	4916.94	4471.8	3992.22	3808.205	44.10
04-04-2013	4813	4813	4620	4668	237000	4917.42	4485.27	4003.447	3817.59	40.63
05-04-2013	4668	4764	4668	4764	1301000	4920.3	4499.94	4015.633	3827.215	46.66
08-04-2013	4716	4740	4668	4740	352000	4921.74	4514.61	4027.66	3836.96	45.42
09-04-2013	4716	4716	4572	4620	888000	4914.04	4528.08	4038.887	3845.985	39.72
10-04-2013	4620	4620	4596	4596	612500	4908.74	4540.59	4050.273	3855.49	38.68
11-04-2013	4548	4572	4524	4524	57000	4900.08	4551.9	4061.347	3864.635	35.65
12-04-2013	4524	4524	4331	4331	358000	4886.6	4561.76	4071.133	3869.445	29.08
15-04-2013	4403	4403	4307	4307	832000	4872.64	4567.05	4080.593	3871.97	28.38
16-04-2013	4187	4403	4187	4379	118000	4862.04	4570.66	4090.533	3874.615	33.55
17-04-2013	4379	4909	4379	4716	577500	4858.18	4578.36	4103.207	3880.39	51.28
18-04-2013	4716	4740	4668	4692	133000	4853.84	4586.78	4115.56	3886.765	50.26
19-04-2013	4716	4740	4692	4740	1917500	4850.46	4594.72	4127.587	3892.66	52.32
22-04-2013	4788	4788	4668	4740	1211000	4846.12	4603.62	4139.613	3898.555	52.32
23-04-2013	4716	4740	4692	4740	41000	4840.82	4611.56	4151.48	3904.09	52.32
24-04-2013	4716	4716	4692	4716	37500	4834.08	4619.26	4163.507	3909.985	51.00
25-04-2013	4716	4716	4548	4548	2247500	4824.94	4625.52	4174.573	3915.4	42.85
26-04-2013	4524	4596	4476	4572	1050500	4816.28	4632.5	4185.48	3920.935	44.22
29-04-2013	4668	4668	4500	4500	109000	4804.26	4637.56	4195.907	3925.75	41.04
30-04-2013	4500	4500	4259	4379	1251000	4789.82	4639	4205.847	3929.6	36.32
01-05-2013	4403	4476	4403	4452	13000	4771.06	4643.09	4216.113	3933.935	40.75
02-05-2013	4452	4572	4452	4452	356000	4754.22	4647.18	4226.22	3938.63	40.75
03-05-2013	4428	4428	4235	4259	72000	4733.52	4649.1	4235.04	3942.84	33.58
06-05-2013	4259	4331	4259	4259	79500	4714.74	4651.02	4243.86	3947.41	33.58
07-05-2013	4283	4283	4259	4259	24500	4695	4652.7	4252.68	3952.34	33.58
08-05-2013	4259	4259	4235	4235	59000	4682.48	4652.7	4261.66	3957.635	32.69
10-05-2013	4235	4428	4235	4259	136500	4675.26	4652.7	4270.48	3962.565	34.56
13-05-2013	4235	4235	4043	4139	85000	4664.2	4651.26	4278.66	3966.895	30.06
14-05-2013	4139	4139	3994	4043	44000	4650.74	4648.86	4285.56	3969.785	27.02
15-05-2013	3850	4091	3850	3994	95000	4635.82	4646.69	4292.293	3973.03	25.60
16-05-2013	3994	4043	3898	3898	66500	4616.56	4644.28	4298.547	3975.435	23.05
17-05-2013	3898	3898	3465	3633	1067500	4592.96	4640.43	4303.033	3976.515	17.77
20-05-2013	3682	3922	3658	3874	391000	4570.34	4639.47	4309.127	3979.16	32.83
21-05-2013	3874	4018	3850	3850	235000	4548.2	4638.03	4315.54	3981.685	32.20
22-05-2013	3850	3970	3850	3946	550500	4527.98	4636.58	4322.273	3985.05	37.39
23-05-2013	3946	3970	3730	3802	271500	4506.8	4633.21	4327.727	3987.695	33.27
24-05-2013	3802	3898	3802	3850	219500	4481.78	4630.08	4333.34	3990.945	35.81
27-05-2013	3850	3874	3850	3850	505000	4461.56	4626.95	4338.953	3994.315	35.81
28-05-2013	3850	3946	3826	3922	129500	4439.9	4623.34	4345.047	3998.045	39.80
29-05-2013	3922	3994	3826	3946	502500	4418.72	4620.69	4351.3	4001.895	41.11
30-05-2013	3850	3922	3802	3826	140500	4395.14	4617.08	4354.827	4005.265	36.79
31-05-2013	3898	3922	3826	3850	847000	4373	4613.71	4354.667	4008.875	38.19
03-06-2013	3802	3826	3561	3561	150500	4348.46	4606.49	4353.7	4011.04	29.68
04-06-2013	3658	3658	3465	3561	316000	4324.4	4599.51	4353.22	4013.445	29.68
05-06-2013	3561	3874	3561	3874	669500	4306.6	4595.9	4356.587	4017.775	45.06
07-06-2013	3874	3898	3850	3874	735500	4288.8	4591.81	4359.793	4022.105	45.06
10-06-2013	3898	3898	3850	3850	314000	4270.52	4587.24	4363.64	4026.675	44.20
11-06-2013	3850	3850	3778	3778	1192500	4252.24	4581.23	4367.493	4031.005	41.63
12-06-2013	3754	3826	3754	3826	662500	4233.96	4573.29	4371.987	4034.855	43.97
13-06-2013	3826	3874	3826	3850	835500	4215.68	4565.35	4376.16	4039.185	45.15
14-06-2013	4000	4000	3975	3975	187000	4200.38	4558.66	4381.327	4044.26	50.95
17-06-2013	3975	4250	3975	4250	408000	4192.02	4554.72	4387.52	4050.59	60.78
18-06-2013	4275	4400	4275	4400	677000	4184.74	4552.52	4394.873	4057.91	64.91
19-06-2013	4400	4425	4375	4400	663000	4177.94	4549.84	4402.387	4065.23	64.91
20-06-2013	4300	4325	4125	4200	281500	4169.54	4541.79	4408.567	4071.55	55.82
21-06-2013	4000	4150	3850	4000	719000	4157.62	4533.18	4412.933	4077.11	48.51
24-06-2013	3900	4000	3675	3950	1555500	4146.14	4523.11	4416.647	4082.545	46.85
25-06-2013	3900	3900	3650	3675	1456500	4133.02	4509.81	4418.847	4086.605	38.98
26-06-2013	3675	3875	3575	3850	8438000	4123.88	4498.26	4419.327	4091.415	45.28
27-06-2013	3950	4000	3775	3825	960000	4112.8	4487.42	4418.04	4096.1	44.57
28-06-2013	3825	3825	3675	3800	1315000	4094.48	4476.33	4417.067	4101.025	43.84
01-07-2013	3675	3700	3575	3625	4314500	4073.14	4463.49	4415.567	4104.955	38.97
02-07-2013	3650	3775	3600	3700	2295500	4052.34	4451.4	4413.927	4108.775	41.94
03-07-2013	3725	3725	3575	3600	1322500	4029.54	4437.83	4412.26	4112.095	39.20
04-07-2013	3650	3775	3600	3750	2730500	4009.74	4425.28	4410.953	4116.045	45.01
05-07-2013	3800	3825	3625	3700	130000	3989.42	4411.75	4409.313	4119.985	43.52
08-07-2013	3700	3725	3600	3650	773500	3971.46	4398.2	4407.5	4123.795	42.02
09-07-2013	3650	3650	3400	3525	1377000	3950.52	4383.4	4405.173	4126.74	38.45
10-07-2013	3525	3600	3450	3500	2016000	3930.52	4367.39	4401.88	4129.56	37.76
11-07-2013	3500	3525	3325	3400	1823500	3910.94	4350.38	4396.313	4132.12	35.05
12-07-2013	3400	3400	3325	3325	438500	3888.4	4329.73	4391.527	4134.185	33.12
15-07-2013	3350	3350	3275	3300	577000	3865.36	4309.79	4386.573	4136.005	32.49
16-07-2013	3325	3350	3250	3250	449500	3845.18	4289.35	4381.127	4137.575	31.19
17-07-2013	3250	3275	3200	3225	132500	3824.5	4269.62	4375.513	4139.02	30.53
18-07-2013	3225	3300	3200	3225	1596500	3803.82	4249.41	4369.74	4140.465	30.53
19-07-2013	3225	3350	3225	3325	114000	3785.62	4234.05	4363.673	4142.65	36.71
22-07-2013	3325	3350	3200	3200	325500	3764.44	4219.85	4356.613	4143.97	32.79
23-07-2013	3150	3225	3075	3150	5196000	3744.66	4204.43	4349.06	4145.16	31.34
24-07-2013	3150	3200	3100	3100	689500	3725.8	4188.27	4341.173	4145.62	29.92
25-07-2013	3050	3100	3000	3025	846500	3706.42	4171.12	4333.267	4145.825	27.88
26-07-2013	3025	3175	3025	3125	1853500	3690.96	4153.76	4326.507	4146.65	34.31
29-07-2013	3125	3200	3100	3150	2270000	3681.3	4137.13	4320.72	4147.6	35.85
30-07-2013	3175	3225	3125	3150	1745500	3666.82	4118.58	4315.253	4148.55	35.85
31-07-2013	3125	3125	3025	3125	525500	3652.32	4100.26	4309.46	4149.735	34.90
01-08-2013	3125	3250	3100	3250	426000	3638.4	4083.19	4303.853	4151.305	43.02
02-08-2013	3175	3200	3150	3150	73000	3625.36	4066.08	4297.26	4152.135	38.85
12-08-2013	3150	3150	3100	3100	339500	3610.36	4046.07	4290.173	4152.595	36.92
13-08-2013	3100	3125	3100	3100	1141000	3595.36	4028.46	4283.087	4153.055	36.92
14-08-2013	3125	3125	3125	3125	103500	3579.42	4009.66	4275.367	4153.64	38.68
15-08-2013	3125	3125	3100	3100	47000	3562.5	3990.61	4267.96	4154.1	37.55
16-08-2013	3100	3150	3100	3100	313000	3547.98	3971.56	4260.713	4153.115	37.55
19-08-2013	3075	3075	3025	3050	1132000	3531.98	3952.49	4253.133	4148.995	35.17
20-08-2013	3000	3025	2950	2975	1306000	3520.26	3934.36	4244.413	4145.34	31.89
21-08-2013	2975	2975	2925	2950	5500	3508.04	3916.22	4235.687	4141.925	30.86
22-08-2013	2950	2950	2825	2900	287000	3488.56	3897.58	4226.787	4139.58	28.85
23-08-2013	3000	3000	2900	2900	7500	3469.08	3878.94	4217.567	4137.115	28.85
26-08-2013	2900	2900	2900	2900	2000	3450.08	3860.3	4208.187	4135.25	28.85
27-08-2013	2850	2850	2600	2725	184000	3429.02	3840.63	4197.16	4132.875	22.46
28-08-2013	2575	2900	2575	2800	476000	3408.5	3821.23	4185.027	4131.115	29.65
29-08-2013	2800	2900	2750	2850	975500	3388.5	3802.09	4173.067	4129.245	34.05
30-08-2013	3000	3025	2800	3000	1340000	3369	3784.69	4162.107	4128.245	45.12
02-09-2013	3000	3050	3000	3000	196500	3344	3768.01	4151.147	4126.64	45.12
03-09-2013	2950	3075	2950	3025	1166000	3316.5	3750.62	4140.513	4125.28	46.84
04-09-2013	3075	3150	3075	3150	528000	3291.5	3734.72	4130.393	4124.665	54.54
05-09-2013	3175	3325	3175	3200	212000	3271.5	3720.52	4118.36	4124.3	57.21
06-09-2013	3175	3175	3150	3175	15500	3255	3706.31	4107.12	4123.45	55.45
09-09-2013	3200	3200	3100	3100	228500	3238	3692.07	4094.74	4121.985	50.46
10-09-2013	3125	3175	3100	3150	2118000	3227.5	3680.26	4082.373	4121.01	53.47
11-09-2013	3150	3275	3150	3200	2309500	3214.5	3669.19	4070.34	4118.12	56.32
12-09-2013	3200	3250	3200	3250	123000	3203	3657.9	4059.28	4114.28	59.03
13-09-2013	3200	3250	3200	3200	5000	3191	3642.74	4047.887	4110.55	55.34
16-09-2013	3200	3300	3200	3300	138500	3184.5	3628.82	4037.16	4107.8	60.64
17-09-2013	3275	3300	3275	3300	91500	3176.5	3614.42	4026.433	4104.57	60.64
19-09-2013	3300	3325	3225	3300	16500	3170.5	3600.02	4015.387	4101.82	60.64
20-09-2013	3300	3300	3200	3200	52000	3159.5	3584.62	4003.353	4098.09	52.81
23-09-2013	3200	3200	3175	3175	1500	3149	3569.21	3990.833	4094.235	51.03
24-09-2013	3225	3275	3200	3200	108000	3140	3555.73	3978.8	4090.625	52.74
25-09-2013	3200	3200	3200	3200	500	3133.5	3542.01	3966.767	4087.255	52.74
26-09-2013	3200	3200	3200	3200	1000	3127.5	3529.01	3954.093	4083.285	52.74
27-09-2013	3200	3325	3200	3325	16000	3126	3518.47	3942.253	4078.735	61.21
30-09-2013	3300	3300	3200	3300	57500	3125.5	3506.95	3928.32	4075.02	58.93
01-10-2013	3300	3350	3250	3250	73000	3124.5	3494.93	3914.693	4071.055	54.57
02-10-2013	3300	3300	3300	3300	234500	3125.5	3485.34	3901.4	4067.22	57.93
03-10-2013	3350	3400	3350	3375	116000	3128.5	3476.5	3889.247	4063.76	62.41
04-10-2013	3350	3350	3350	3350	15000	3131	3467.41	3876.607	4060.055	60.11
07-10-2013	3275	3350	3250	3350	115000	3131.5	3458.56	3866.533	4055.63	60.11
08-10-2013	3350	3400	3350	3400	57500	3135.5	3449.97	3858.4	4051.335	63.25
09-10-2013	3350	3450	3325	3450	15500	3141.5	3443.08	3850.12	4047.17	66.13
10-10-2013	3400	3450	3400	3425	46500	3148	3436.9	3841.513	4042.88	63.45
11-10-2013	3425	3425	3350	3425	584500	3156	3431.21	3832.747	4038.95	63.45
16-10-2013	3475	3550	3475	3550	175500	3164.5	3427.73	3824.007	4036.005	70.39
17-10-2013	3600	3600	3575	3575	30000	3173	3427.15	3815.753	4033.79	71.56
18-10-2013	3575	3800	3575	3800	1071000	3186	3426.41	3807.72	4032.94	79.40
21-10-2013	3750	3925	3750	3900	440500	3201.5	3426.91	3800.673	4032.47	81.80
22-10-2013	3900	3900	3725	3775	32500	3212	3425.2	3792.793	4030.89	70.70
23-10-2013	3775	3775	3625	3675	1500	3222.5	3423.93	3784.887	4028.57	63.31
24-10-2013	3675	3775	3525	3775	21500	3236	3423.18	3776.047	4026.63	67.02
29-10-2013	3700	3700	3700	3700	86500	3248	3421.68	3768.307	4024.315	61.95
30-10-2013	3675	3675	3600	3600	45000	3257.5	3418.46	3758.94	4020.9	55.89
31-10-2013	3600	3600	3550	3600	565500	3267.5	3415	3749.573	4017.845	55.89
01-11-2013	3550	3550	3550	3550	2500	3276.5	3412.24	3739.873	4014.66	52.88
04-11-2013	3500	3550	3500	3550	28500	3286.5	3409.24	3730.493	4011.475	52.88
06-11-2013	3500	3500	3500	3500	75000	3297	3408.63	3721.907	4007.56	49.78
07-11-2013	3500	3500	3450	3450	6000	3307	3407.52	3713.147	4003.515	46.82
11-11-2013	3275	3475	3275	3475	1500	3318.5	3403.53	3704.553	3999.715	48.47
12-11-2013	3475	3475	3275	3325	14000	3327	3398.04	3694.96	3994.925	40.38
13-11-2013	3250	3300	3125	3300	176000	3335	3392.54	3685.2	3989.89	39.21
14-11-2013	3300	3300	3275	3275	1500	3346	3387.51	3675.753	3984.37	38.01
15-11-2013	3275	3275	3175	3250	17500	3355	3381.75	3665.82	3977.52	36.81
18-11-2013	3250	3250	3200	3200	3000	3362	3375.25	3655.393	3970.3	34.46
19-11-2013	3200	3200	3125	3150	114500	3365	3367	3644.793	3962.83	32.24
20-11-2013	3150	3150	3000	3025	134500	3365.5	3354.75	3633.84	3954.735	27.48
21-11-2013	3000	3000	2950	2950	165000	3364	3340.25	3621.747	3946.385	25.09
22-11-2013	2925	2925	2850	2850	493000	3358	3324.75	3609.147	3937.295	22.30
25-11-2013	2875	2875	2825	2825	269500	3350.5	3311	3597.18	3926.395	21.65
26-11-2013	2825	2825	2775	2775	399000	3342.5	3298.75	3585.04	3915.965	20.37
27-11-2013	2800	2800	2675	2750	541500	3335.5	3286.75	3573.213	3904.93	19.75
28-11-2013	2750	2750	2650	2650	284000	3325.5	3276.5	3562.007	3893.155	17.44
29-11-2013	2650	2675	2475	2575	1081000	3313	3263.75	3550.46	3881.005	15.93
02-12-2013	2600	2650	2525	2550	2219000	3299	3251	3538.267	3869.21	15.46
03-12-2013	2575	2600	2525	2550	2322500	3286	3238.5	3523.827	3857.415	15.46
04-12-2013	2525	2550	2500	2500	1419000	3270	3227.25	3509.213	3845.37	14.45
05-12-2013	2500	2525	2400	2400	204500	3252	3214.25	3493.613	3832.825	12.67
06-12-2013	2400	2525	2400	2400	1587500	3234	3202.25	3478.013	3820.04	12.67
09-12-2013	2500	2500	2400	2425	286500	3218.5	3189	3462.58	3807.14	15.68
10-12-2013	2500	2500	2450	2475	151500	3204.5	3176.75	3447.64	3794.25	21.50
11-12-2013	2500	2500	2400	2425	42500	3189	3164.5	3433.487	3781.35	20.02
12-12-2013	2375	2450	2375	2450	369500	3174	3153.75	3419.34	3768.575	22.89
13-12-2013	2425	2475	2425	2450	313000	3159	3143.25	3405.673	3755.32	22.89
16-12-2013	2450	2450	2400	2425	496500	3141	3133.5	3392.647	3741.94	21.97
17-12-2013	2400	2450	2400	2425	247500	3123.5	3124.5	3379.133	3727.115	21.97
18-12-2013	2425	2600	2425	2525	626500	3109	3116.75	3366.287	3713.27	34.19
19-12-2013	2550	2700	2550	2575	1285500	3094.5	3110	3355.06	3699.675	39.31
20-12-2013	2600	2600	2450	2450	564000	3076	3102.25	3343	3685.935	32.50
23-12-2013	2500	2650	2425	2600	909500	3061	3096	3331.94	3672.705	44.84
24-12-2013	2600	2600	2550	2550	158000	3045	3088.25	3320.707	3661.15	42.08
27-12-2013	2525	2525	2450	2475	87000	3026.5	3081	3308.813	3650.425	38.27
30-12-2013	2425	2475	2400	2425	75000	3006	3073.75	3297.387	3639.09	35.94
01-01-2014	2425	2475	2400	2425	75000	2986	3067	3286.6	3627.635	35.94
02-01-2014	2450	2525	2450	2525	228000	2968	3062	3276.807	3616.56	43.88
03-01-2014	2525	2550	2500	2525	473000	2947.5	3056	3267.653	3604.88	43.88
06-01-2014	2450	2500	2400	2450	72100	2925	3049	3259.767	3593.065	39.61
07-01-2014	2475	2495	2450	2465	2700	2898.3	3042.15	3250.373	3580.365	40.85
08-01-2014	2475	2485	2400	2475	80100	2869.8	3035.65	3241.207	3567.955	41.71
09-01-2014	2450	2475	2350	2475	143000	2843.8	3027.9	3231.4	3555.545	41.71
10-01-2014	2470	2480	2425	2450	324300	2819.3	3020.9	3222.387	3543.49	40.02
13-01-2014	2475	2500	2430	2430	34600	2792.4	3014.2	3212.92	3530.135	38.68
15-01-2014	2450	2500	2430	2480	673100	2768	3008	3203.787	3518.23	43.77
16-01-2014	2490	2600	2490	2580	158800	2747.6	3002.55	3194.84	3506.105	52.30
17-01-2014	2580	2605	2580	2605	180900	2727.7	2997.6	3185.9	3494.105	54.18
20-01-2014	2610	2615	2600	2610	145500	2708.9	2992.7	3177.793	3482.13	54.56
21-01-2014	2610	2685	2610	2675	559900	2691.4	2988.95	3169.96	3470.72	59.33
22-01-2014	2675	2725	2675	2700	173400	2675.4	2986.2	3164.22	3460.28	61.03
23-01-2014	2750	2750	2745	2750	164000	2661.4	2984.2	3158.813	3450.21	64.24
24-01-2014	2750	2775	2750	2765	180400	2647.2	2982.85	3151.42	3440.215	65.17
27-01-2014	2715	2715	2600	2710	107600	2634.9	2980.95	3143.66	3429.945	59.11
28-01-2014	2625	2720	2625	2715	59700	2623.2	2979.1	3136.093	3419.7	59.48
29-01-2014	2715	2715	2645	2700	24200	2611.7	2978.85	3128.907	3409.74	57.80
30-01-2014	2700	2705	2690	2700	248200	2600.7	2977.85	3121.4	3399.54	57.80
03-02-2014	2690	2800	2655	2750	56300	2591.7	2976.85	3114.067	3389.47	61.96
04-02-2014	2700	2700	2700	2700	1800	2582.7	2973.85	3105.567	3379.27	56.01
05-02-2014	2750	2850	2750	2800	561100	2578.2	2971.85	3095.9	3369.93	63.55
06-02-2014	2805	2840	2780	2790	37600	2575	2969.5	3085.167	3360.06	62.40
07-02-2014	2850	2850	2715	2840	69200	2574.8	2966.4	3074.767	3350.56	65.74
10-02-2014	2850	2850	2840	2840	41600	2575.1	2962.8	3065.7	3341.66	65.74
11-02-2014	2840	2850	2800	2835	28500	2576.3	2959.4	3057.933	3332.855	65.07
12-02-2014	2850	2850	2750	2795	152100	2577.2	2956.35	3050.233	3324.21	59.81
13-02-2014	2850	2850	2735	2735	41000	2578.9	2952.2	3043.967	3316.23	52.91
14-02-2014	2735	2795	2730	2735	185800	2582.1	2947.55	3036.533	3308.37	52.91
17-02-2014	2715	2715	2630	2650	539300	2584.1	2941.55	3028.7	3299.725	44.47
18-02-2014	2655	2715	2655	2665	214900	2586.4	2936.2	3021.133	3289.47	46.10
19-02-2014	2660	2670	2585	2600	59400	2588.4	2929.2	3014.3	3279.01	40.54
20-02-2014	2550	2655	2550	2600	107500	2592.4	2922.2	3006.967	3268.31	40.54
21-02-2014	2615	2650	2615	2630	28900	2597	2915.5	3000.5	3257.76	44.15
24-02-2014	2635	2635	2620	2620	9100	2600.9	2909.7	2992.967	3247.16	43.21
25-02-2014	2725	2800	2725	2730	318000	2606	2905.25	2986.5	3237.23	54.66
26-02-2014	2780	2780	2655	2670	124900	2610.9	2899.95	2979.967	3227.84	48.87
27-02-2014	2670	2695	2670	2680	32200	2615.5	2894.75	2974.333	3218.38	49.82
28-02-2014	2680	2745	2655	2655	493800	2619.6	2889.3	2968.7	3209.155	47.44
03-03-2014	2695	2700	2665	2695	67300	2625	2883	2964	3200.735	51.44
04-03-2014	2700	2725	2695	2700	117000	2630.5	2877	2959.833	3191.975	51.93
05-03-2014	2705	2750	2690	2695	176300	2633.9	2871.45	2955.8	3183.19	51.37
06-03-2014	2695	2775	2600	2705	191700	2636.5	2865.5	2952.167	3175.42	52.48
07-03-2014	2695	2900	2695	2795	208400	2643.4	2859.7	2949.3	3168.1	61.06
10-03-2014	2800	2975	2800	2890	117700	2649.2	2855.1	2947.067	3161.255	67.70
11-03-2014	2940	2975	2920	2935	102800	2656.9	2850.95	2944.467	3154.755	70.28
12-03-2014	2935	2935	2850	2900	70100	2665.4	2845.95	2942.467	3147.96	65.87
13-03-2014	2965	2970	2965	2970	15200	2676.3	2841.15	2941.267	3142.115	69.93
14-03-2014	2970	2975	2965	2965	21800	2687.1	2836.55	2940.367	3136.725	69.30
17-03-2014	3000	3000	2965	3000	9700	2696.6	2832.3	2940.2	3131.755	71.26
18-03-2014	3025	3025	2975	2975	42300	2705.6	2826.55	2939.2	3127.14	67.92
19-03-2014	2820	2900	2820	2900	11400	2714.6	2819.8	2937.533	3123.475	58.97
20-03-2014	2995	3000	2850	2850	24000	2722.3	2810.3	2935.533	3118.355	53.88
21-03-2014	2925	2975	2845	2850	109100	2729.8	2799.8	2933.7	3113.355	53.88
24-03-2014	2800	2900	2800	2850	47000	2737.3	2790.55	2931.033	3107.875	53.88
25-03-2014	2825	2825	2625	2800	31100	2744.3	2781.8	2928.7	3102.865	48.63
26-03-2014	2715	2850	2715	2800	15000	2751.7	2772.05	2926.7	3097.615	48.63
27-03-2014	2800	2800	2750	2750	22500	2757.1	2762.55	2924.367	3092.115	43.69
28-03-2014	2750	2750	2750	2750	24600	2760.5	2754.05	2921.867	3086.255	43.69
01-04-2014	2625	2745	2600	2700	172200	2762.4	2745.05	2919.2	3080.025	39.09
02-04-2014	2700	2825	2700	2800	71000	2766.2	2737.55	2917.2	3074.895	50.35
03-04-2014	2800	2940	2700	2940	158000	2771.5	2731.45	2916.467	3070.345	61.18
04-04-2014	2850	2875	2850	2875	11000	2775	2725.2	2915.8	3066.915	55.16
07-04-2014	2880	2880	2800	2800	22300	2776	2718.7	2914.8	3063.11	49.16
08-04-2014	2800	2800	2800	2800	20300	2776.7	2711.95	2914.133	3057.74	49.16
10-04-2014	2800	2800	2680	2700	723800	2776.5	2705.7	2912.8	3051.87	42.08
11-04-2014	2700	2745	2700	2745	74300	2777.1	2700.15	2911.767	3046.345	45.86
14-04-2014	2745	2800	2745	2800	4000	2779.1	2695.4	2912.267	3041.455	50.14
15-04-2014	2800	2850	2800	2800	70200	2781.1	2690.9	2912.267	3036.325	50.14
16-04-2014	2750	2805	2750	2805	47900	2782.2	2686.95	2911.967	3031.1	50.55
21-04-2014	2800	2800	2765	2765	18800	2783.5	2683.1	2910.4	3025.05	47.19
24-04-2014	2760	2760	2725	2725	7700	2782	2680.1	2908.567	3017.425	44.04
25-04-2014	2735	2735	2720	2720	11700	2780.6	2677.8	2906.533	3009.025	43.64
28-04-2014	2720	2720	2500	2510	65700	2774	2674.4	2902.267	2999.575	31.10
29-04-2014	2600	2600	2540	2600	44900	2769.2	2672.15	2898.267	2991.575	39.17
30-04-2014	2600	2610	2580	2610	59800	2764.7	2670.5	2894.5	2984.625	40.01
02-05-2014	2610	2610	2550	2560	7600	2760	2668.6	2890.9	2977.675	37.24
05-05-2014	2560	2560	2500	2525	64100	2755.8	2667.35	2886.733	2971.925	35.39
06-05-2014	2550	2575	2495	2510	1045900	2751.3	2666.7	2882.133	2965.225	34.60
07-05-2014	2550	2690	2550	2600	20700	2750.3	2667.2	2877.8	2959.1	42.86
08-05-2014	2550	2600	2500	2525	43200	2747.5	2666.95	2873.3	2952.725	38.50
09-05-2014	2525	2600	2510	2550	72900	2746.5	2667.45	2868.3	2947.35	40.67
12-05-2014	2560	2650	2560	2625	139800	2747	2669.7	2863.8	2941.975	46.74
13-05-2014	2625	2720	2625	2720	187000	2748.8	2672.9	2859.933	2937.575	53.26
14-05-2014	2720	2795	2720	2720	55100	2750.8	2675.85	2856.733	2932.425	53.26
16-05-2014	2675	2680	2650	2650	77900	2749.2	2677.6	2853.233	2927.175	48.22
19-05-2014	2655	2655	2640	2655	232500	2748.9	2679.9	2849.6	2922.2	48.59
20-05-2014	2650	2650	2500	2560	88800	2746.5	2681	2845.333	2917.375	42.32
21-05-2014	2570	2670	2570	2630	27200	2746	2682.8	2841.533	2913.025	47.68
22-05-2014	2640	2650	2640	2650	114500	2745.1	2685.05	2837.033	2909.275	49.13
23-05-2014	2670	2695	2670	2695	24500	2745	2687.75	2833	2906.125	52.34
26-05-2014	2700	2700	2600	2600	31300	2743.1	2688.5	2828.667	2902.625	45.78
28-05-2014	2600	2700	2600	2700	1201300	2743	2689.75	2824.667	2899.875	52.52
30-05-2014	2700	2700	2595	2600	318500	2739.1	2691.25	2819.5	2896.75	46.32
02-06-2014	2600	2680	2600	2680	99700	2734.9	2692.05	2815.033	2894.025	51.28
03-06-2014	2700	2820	2680	2680	64400	2729.8	2693.35	2810.567	2890.8	51.28
04-06-2014	2710	2735	2680	2700	114400	2725.8	2695.6	2805.9	2888.3	52.55
05-06-2014	2700	2700	2680	2680	6200	2720	2698.15	2800.767	2885.95	51.11
06-06-2014	2635	2700	2605	2700	43800	2714.7	2700.9	2795.933	2883.95	52.51
09-06-2014	2705	2705	2625	2625	8800	2707.2	2701.9	2790.6	2881.95	47.08
10-06-2014	2630	2725	2630	2635	96800	2700.4	2703	2784.5	2879.5	47.85
11-06-2014	2635	2635	2635	2635	200	2695.1	2704.85	2778.233	2876.925	47.85
12-06-2014	2655	2655	2655	2655	10000	2691.2	2706.75	2770.6	2874.45	49.56
13-06-2014	2655	2740	2655	2695	23400	2688.1	2708.95	2762.567	2872.3	52.90
16-06-2014	2695	2720	2690	2720	19000	2685.5	2711.4	2755.533	2869.65	54.90
17-06-2014	2720	2750	2655	2720	112400	2683.9	2714.1	2749.167	2867.5	54.90
18-06-2014	2700	2700	2700	2700	25000	2681.9	2716.8	2742	2865.5	52.82
19-06-2014	2800	2950	2700	2700	106000	2680.9	2719	2735.333	2863.5	52.82
20-06-2014	2720	2750	2655	2700	105800	2679.9	2720.2	2729.333	2861.375	52.82
23-06-2014	2700	2700	2700	2700	36000	2679.9	2721.15	2723.333	2859.375	52.82
24-06-2014	2700	2700	2700	2700	1600	2677.9	2722.05	2717.667	2857.375	52.82
25-06-2014	2700	2700	2675	2690	21100	2672.9	2722.2	2711.933	2855.575	51.40
26-06-2014	2670	2670	2665	2665	10600	2668.7	2721.85	2706.367	2854.025	47.94
27-06-2014	2700	2705	2700	2700	202300	2666.7	2721.35	2701.367	2852.775	52.74
30-06-2014	2700	2795	2700	2795	57300	2666.6	2721.65	2696.833	2852.25	62.76
01-07-2014	2700	2750	2700	2750	50400	2667.6	2722.05	2693	2851.5	56.63
02-07-2014	2735	2735	2700	2700	1800	2666.7	2721.9	2689	2850.5	50.71
03-07-2014	2700	2790	2700	2790	134700	2666.5	2722.8	2685.767	2850.825	59.02
04-07-2014	2730	2990	2730	2980	62500	2670.1	2725.6	2683.967	2851.725	70.38
07-07-2014	2970	2980	2970	2980	31100	2673.6	2727.9	2682.5	2852.375	70.38
08-07-2014	2900	2900	2800	2800	77000	2674.3	2728.9	2680.167	2851.375	53.95
09-07-2014	2900	2900	2800	2800	77000	2675.8	2728.9	2678.667	2850.375	53.95
10-07-2014	2900	2900	2790	2790	67900	2677.2	2728.9	2677.6	2849.2	53.15
11-07-2014	2790	2800	2720	2780	23500	2682.6	2728.3	2677.133	2847.35	52.32
14-07-2014	2780	2805	2780	2800	203800	2686.6	2727.9	2676.967	2845.35	53.88
15-07-2014	2805	2805	2800	2805	26100	2690.5	2727.6	2677.167	2843.5	54.28
16-07-2014	2895	2970	2895	2955	72100	2698.4	2729.2	2678.533	2842.775	64.34
17-07-2014	2950	3025	2950	2950	118900	2706.9	2731.35	2680.533	2841.775	63.84
18-07-2014	2930	2930	2850	2905	582000	2714.8	2733.05	2682.733	2840.3	59.33
21-07-2014	2915	3000	2905	2975	35700	2722.3	2736.3	2685.567	2838.925	63.63
22-07-2014	2975	2975	2650	2650	195000	2724.8	2736.15	2686.233	2836.175	41.62
23-07-2014	2800	3000	2800	2975	33500	2733.3	2739.9	2689.4	2834.55	57.47
24-07-2014	2970	2970	2855	2855	1600	2737.9	2742.45	2692.433	2832.325	51.87
25-07-2014	2935	2950	2935	2950	20100	2742.5	2745.65	2696.1	2830.575	55.56
04-08-2014	3000	3000	2855	2855	25700	2745.2	2748	2698.967	2828.85	51.32
05-08-2014	2855	2855	2750	2780	56500	2747.8	2748.5	2701	2826.875	48.20
06-08-2014	2780	2780	2750	2750	200	2749.7	2749.3	2703.167	2824.625	46.96
07-08-2014	2755	2755	2700	2720	41200	2752.9	2749.7	2704.967	2822.225	45.71
08-08-2014	2715	2715	2700	2700	24200	2754.3	2750.15	2706.633	2819.725	44.84
11-08-2014	2705	2720	2520	2650	97000	2754.3	2749.7	2708.133	2816.35	42.67
12-08-2014	2650	2670	2645	2650	253100	2753.4	2749.2	2709.633	2813.1	42.67
13-08-2014	2650	2700	2640	2645	190900	2754.3	2748.7	2710.433	2810.075	42.44
14-08-2014	2700	2700	2595	2595	142000	2752.2	2747.6	2710.567	2806.55	40.03
15-08-2014	2615	2650	2600	2600	78800	2752.2	2745.65	2711.567	2802.675	40.40
18-08-2014	2600	2605	2495	2525	868800	2749.1	2742	2711.067	2798.55	36.79
19-08-2014	2525	2530	2500	2500	310000	2745.5	2737.65	2710.733	2794.3	35.65
20-08-2014	2585	2590	2450	2505	242100	2741.6	2733.7	2710.933	2789.825	36.08
21-08-2014	2540	2585	2500	2505	16200	2738.1	2729.05	2711.467	2785.1	36.08
22-08-2014	2575	2575	2520	2530	73900	2734.7	2724.7	2712.167	2780.625	38.45
25-08-2014	2520	2555	2500	2535	17100	2732.9	2720.05	2712.233	2776.175	38.94
26-08-2014	2535	2535	2500	2510	43700	2730.4	2715.4	2712.133	2770.975	37.34
27-08-2014	2530	2530	2500	2510	71400	2727.9	2711.5	2712.533	2765.65	37.34
28-08-2014	2530	2535	2505	2535	84100	2725.5	2708.35	2713	2759.325	40.18
29-08-2014	2530	2550	2525	2550	48600	2722.6	2705.35	2713.5	2752.575	41.88
01-09-2014	2550	2600	2540	2540	121800	2719	2702.25	2713.933	2746.4	41.04
02-09-2014	2550	2595	2510	2525	252500	2715.1	2699.5	2714.433	2740.65	39.76
03-09-2014	2530	2540	2530	2530	2300	2711.7	2696.8	2715.1	2734.425	40.43
04-09-2014	2530	2530	2500	2500	113600	2707.7	2694.3	2715.233	2728.425	37.72
05-09-2014	2500	2500	2470	2475	92400	2703.2	2691.55	2714.533	2722.8	35.58
08-09-2014	2475	2500	2475	2490	5200	2699	2689.45	2713.767	2717.25	37.86
09-09-2014	2475	2490	2460	2480	56500	2694.6	2686.25	2712.9	2711.9	36.92
10-09-2014	2475	2475	2320	2410	104400	2689	2680.95	2711.133	2706.2	31.11
11-09-2014	2410	2415	2400	2410	453800	2683.9	2676.3	2709.2	2700.75	31.11
12-09-2014	2410	2420	2410	2420	262200	2678.3	2672.5	2707	2695.6	32.86
15-09-2014	2450	2450	2425	2440	15400	2671.2	2668.9	2704.833	2690.425	36.35
16-09-2014	2440	2460	2440	2440	617400	2665	2666.3	2703.033	2686	36.35
17-09-2014	2445	2475	2445	2475	10700	2660.5	2663.6	2701.433	2681.875	42.41
18-09-2014	2530	2530	2450	2525	376600	2655.2	2660.85	2700.267	2678.125	49.77
19-09-2014	2525	2530	2500	2525	56400	2646.1	2658.1	2699.1	2674.5	49.77
22-09-2014	2545	2545	2500	2545	15100	2637.4	2655.5	2697.733	2671.225	52.58
23-09-2014	2525	2545	2500	2545	38100	2632.3	2653.3	2696.7	2668.2	52.58
24-09-2014	2500	2545	2500	2545	76900	2627.2	2651.5	2695	2665.8	52.58
25-09-2014	2540	2550	2540	2545	269400	2622.3	2649.75	2693.367	2663.775	52.58
26-09-2014	2545	2545	2490	2540	57300	2617.5	2650.05	2691.367	2662.225	51.61
29-09-2014	2500	2540	2500	2500	118500	2611.5	2649.05	2689.1	2660.6	44.52
30-09-2014	2510	2545	2500	2545	115700	2606.3	2648.4	2687.167	2659.45	52.43
02-10-2014	2500	2505	2500	2500	51300	2597.2	2647.8	2685.2	2658.2	45.45
03-10-2014	2450	2545	2450	2500	41800	2588.2	2647.55	2683.633	2657.45	45.45
06-10-2014	2500	2545	2450	2545	71000	2581	2647.9	2682.367	2657.3	52.75
07-10-2014	2540	2570	2530	2550	124600	2572.5	2647.4	2681.7	2657.3	53.49
08-10-2014	2550	2550	2550	2550	44700	2570.5	2647.65	2680.933	2657.3	53.49
09-10-2014	2570	2570	2550	2550	53500	2562	2647.65	2680.6	2657.55	53.49
10-10-2014	2550	2575	2550	2550	52200	2555.9	2646.9	2680.267	2658.3	53.49
13-10-2014	2550	2550	2550	2550	52000	2547.9	2645.2	2679.733	2659.05	53.49
14-10-2014	2590	2590	2510	2510	66500	2541	2643.1	2679	2659.475	45.24
15-10-2014	2580	2650	2570	2650	52800	2538.4	2643.1	2678.467	2660.35	65.38
16-10-2014	2680	2700	2650	2700	155400	2537.4	2643.55	2678.667	2661.725	69.67
17-10-2014	2700	2730	2700	2720	28300	2537.4	2645.15	2678.933	2663.075	71.21
20-10-2014	2710	2730	2690	2730	241500	2538	2646.15	2679.433	2664.475	71.97
21-10-2014	2740	2790	2730	2780	115800	2540.6	2647.45	2680	2666.25	75.48
22-10-2014	2780	2790	2770	2780	460500	2543.2	2648.3	2680.533	2668.025	75.48
23-10-2014	2745	2745	2745	2745	500	2545.2	2649.75	2680.867	2669.125	68.52
24-10-2014	2700	2745	2700	2745	9900	2548.2	2650.2	2681.133	2669.975	68.52
27-10-2014	2745	2760	2650	2655	44500	2549.3	2650.75	2680.2	2671	53.74
28-10-2014	2660	2675	2650	2675	9700	2552.3	2650.7	2678.767	2671.375	56.01
29-10-2014	2675	2700	2660	2675	747800	2555.8	2650.65	2677.033	2672	56.01
30-10-2014	2675	2680	2550	2675	746400	2559.2	2650.4	2675.533	2673	56.01
31-10-2014	2650	2660	2570	2650	353800	2562.1	2650.1	2673.4	2674.125	52.02
03-11-2014	2555	2650	2555	2600	71900	2563.5	2649.1	2670.967	2675	45.11
04-11-2014	2550	2600	2500	2600	40300	2564.8	2648.85	2668.3	2675.375	45.11
05-11-2014	2645	2645	2500	2590	91900	2566.4	2648.4	2665.733	2675.7	43.76
06-11-2014	2510	2540	2510	2540	13600	2567	2647.45	2663.333	2676.15	37.69
07-11-2014	2540	2540	2540	2540	100	2567.1	2646.3	2661.267	2676.525	37.69
10-11-2014	2505	2505	2460	2465	66800	2565.4	2644	2658.7	2676.475	30.36
11-11-2014	2550	2550	2500	2500	826700	2564.6	2641.8	2656.367	2676.6	36.56
12-11-2014	2450	2535	2450	2535	38200	2564.8	2639.95	2654.6	2677.025	42.11
13-11-2014	2500	2550	2500	2500	13700	2564.2	2637.95	2652.6	2677.375	38.48
14-11-2014	2500	2590	2500	2590	68900	2566	2636.85	2651.533	2677.925	50.33
17-11-2014	2590	2590	2525	2525	14200	2567	2635.1	2650.033	2677.65	43.77
18-11-2014	2480	2500	2480	2500	4900	2567.2	2633.1	2648.7	2677.125	41.53
19-11-2014	2470	2500	2470	2475	13100	2567.1	2630.85	2646.533	2676.45	39.36
20-11-2014	2500	2500	2485	2500	306200	2568.9	2628.95	2643.6	2675.575	42.59
24-11-2014	2500	2590	2450	2500	47500	2570.7	2627.3	2641.1	2674.575	42.59
25-11-2014	2460	2500	2450	2495	33200	2572.2	2625.25	2639.067	2673.3	42.07
26-11-2014	2450	2470	2430	2470	78900	2572.8	2622	2636.867	2671.825	39.48
27-11-2014	2450	2490	2450	2490	47000	2573.8	2619.4	2635.467	2670.725	42.53
28-11-2014	2490	2490	2480	2480	1100	2573.9	2617.2	2633.7	2669.55	41.41
01-12-2014	2480	2480	2480	2480	5458700	2573	2614.1	2631.567	2668.45	41.41
02-12-2014	2410	2495	2410	2465	23800	2571.8	2608.95	2629.333	2667.275	39.59
03-12-2014	2450	2490	2430	2490	22500	2570.7	2604.05	2627.233	2665.975	44.01
04-12-2014	2485	2490	2450	2490	3300	2569.6	2600.95	2625.4	2664.925	44.01
05-12-2014	2480	2480	2480	2480	1000	2568.3	2597.75	2623.767	2663.325	42.56
08-12-2014	2435	2480	2435	2480	5300	2567	2594.65	2622.167	2661.775	42.56
10-12-2014	2450	2465	2450	2450	4300	2565.2	2591.35	2621.767	2659.825	38.20
11-12-2014	2450	2450	2450	2450	1800	2564.2	2587.85	2620.767	2657.875	38.20
12-12-2014	2450	2460	2450	2460	55600	2562.5	2584.4	2619.767	2656	40.55
15-12-2014	2415	2415	2415	2415	200	2560.8	2579	2618.8	2654.1	34.23
16-12-2014	2410	2420	2400	2420	80500	2559.2	2573.7	2618.1	2652.525	35.44
17-12-2014	2420	2445	2420	2445	12600	2557.2	2569.1	2617.667	2651.075	41.23
19-12-2014	2405	2405	2310	2400	3400	2554.2	2563.35	2616.333	2649.825	35.12
22-12-2014	2330	2450	2330	2450	15700	2552.2	2561.35	2615.833	2648.75	44.89
23-12-2014	2450	2450	2450	2450	100	2550.2	2556.1	2615.167	2648	44.89
24-12-2014	2450	2500	2450	2500	18000	2549.2	2552.55	2614.333	2647.5	53.09
29-12-2014	2400	2425	2400	2425	6000	2546.7	2547.3	2612.367	2646.475	42.81
30-12-2014	2380	2385	2380	2380	30500	2544.1	2542.55	2610.1	2645.275	38.04
02-01-2015	2380	2380	2370	2370	6100	2538.5	2538.45	2608.233	2643.475	37.06
05-01-2015	2355	2380	2350	2375	51700	2532	2534.7	2606.367	2642	37.92
06-01-2015	2375	2375	2350	2350	2100	2524.6	2531	2604.967	2640.35	35.31
08-01-2015	2310	2350	2310	2345	14300	2516.9	2527.45	2603.067	2638.8	34.79
09-01-2015	2345	2345	2345	2345	2300	2508.2	2524.4	2601.033	2637.05	34.79
12-01-2015	2350	2350	2345	2350	4300	2499.6	2521.4	2598.733	2635.3	35.88
13-01-2015	2350	2350	2315	2315	13200	2491	2518.1	2596.833	2633.4	31.87
14-01-2015	2315	2315	2285	2285	9400	2481.8	2515	2594.067	2631.3	28.88
15-01-2015	2300	2300	2300	2300	8200	2474.7	2512	2592.067	2628.825	32.30
16-01-2015	2295	2300	2295	2300	19200	2467.2	2509.75	2589.533	2625.875	32.30
19-01-2015	2305	2305	2300	2300	10000	2459.7	2507.75	2587	2622.7	32.30
20-01-2015	2300	2300	2110	2300	75600	2452.2	2505.7	2584.333	2619.7	32.30
21-01-2015	2300	2300	2200	2200	300	2443.2	2502.65	2581.133	2615.85	22.58
22-01-2015	2200	2300	2200	2205	47000	2435.3	2499.4	2577.833	2612.05	23.81
23-01-2015	2205	2205	2200	2200	26300	2427.3	2496.05	2575	2608.05	23.41
26-01-2015	2210	2210	2150	2200	10000	2419.5	2492.95	2572.1	2604.175	23.41
27-01-2015	2200	2200	2200	2200	3800	2412.7	2489.85	2569.2	2600.675	23.41
29-01-2015	2200	2200	2150	2190	44100	2405.7	2486.4	2566.1	2597.375	22.47
30-01-2015	2300	2320	2300	2320	104400	2402.8	2484.1	2563.6	2594.725	50.50
02-02-2015	2320	2320	2165	2190	22000	2396.6	2480.6	2560.067	2591.425	36.35
03-02-2015	2195	2205	2195	2200	60700	2389.9	2477.35	2556.6	2588.425	37.79
04-02-2015	2175	2195	2150	2190	118000	2383.7	2473.95	2553.2	2585.375	36.89
05-02-2015	2160	2245	2000	2245	28600	2376.8	2471.4	2550.167	2582.85	44.70
06-02-2015	2150	2245	2150	2245	19900	2371.2	2469.1	2547.133	2580.325	44.70
09-02-2015	2245	2245	2245	2245	400	2366.1	2466.65	2544.1	2578.05	44.70
10-02-2015	2050	2200	2050	2200	6200	2360.6	2463.85	2540.767	2575.05	39.68
11-02-2015	2190	2190	2180	2180	5000	2354.2	2461.55	2537.367	2571.25	37.66
12-02-2015	2135	2150	2125	2135	9800	2346.9	2458.8	2533.833	2567.55	33.52
13-02-2015	2070	2100	2050	2070	17100	2338.4	2455.3	2529.633	2563.9	28.62
16-02-2015	2100	2100	2010	2010	511100	2329.2	2451	2524.4	2559.95	24.99
17-02-2015	2000	2010	1995	2005	46700	2319.5	2446.65	2519.433	2556.475	24.71
20-02-2015	1810	2005	1810	2000	22900	2309.9	2441.9	2514.767	2552.75	24.41
23-02-2015	2050	2050	2000	2000	26300	2300.3	2436.65	2509.5	2548.75	24.41
24-02-2015	2000	2000	2000	2000	50700	2291	2431.4	2502.967	2544.75	24.41
25-02-2015	2000	2000	1950	1950	27300	2280.2	2425.45	2496.1	2540.475	21.24
26-02-2015	1910	1950	1910	1930	6100	2269	2419.3	2490.3	2536.3	20.11
27-02-2015	1905	1920	1900	1900	69300	2257.4	2412.85	2484.3	2532.175	18.52
02-03-2015	1930	1930	1820	1850	39100	2244.8	2405.9	2478.033	2527.825	16.22
03-03-2015	1850	1855	1650	1850	650000	2232.8	2399	2471.833	2524.525	16.22
04-03-2015	1850	1855	1845	1850	2312600	2220.8	2392.5	2465.5	2520.775	16.22
05-03-2015	1900	1900	1850	1850	323900	2208.6	2385.55	2459.133	2516.975	16.22
06-03-2015	1850	1850	1830	1850	433200	2197.3	2379.05	2451.767	2513.425	16.22
09-03-2015	1900	1900	1840	1850	631000	2185.9	2372.55	2444.433	2510.05	16.22
10-03-2015	1850	1860	1850	1850	508500	2174	2365.6	2437.4	2506.75	16.22
11-03-2015	1800	1850	1800	1850	680200	2163	2358.6	2429.9	2503	16.22
12-03-2015	1850	1850	1840	1850	343800	2151	2351.6	2424.567	2499.625	16.22
13-03-2015	1850	1850	1845	1850	230800	2139	2344.6	2417.067	2496.125	16.22
16-03-2015	1845	1855	1845	1850	346500	2126	2337.6	2410.367	2492.25	16.22
17-03-2015	1850	1855	1850	1850	599200	2114.5	2330.6	2403.033	2487.9	16.22
18-03-2015	1870	1990	1870	1990	48700	2106.7	2325.4	2397.267	2484.25	54.61
19-03-2015	1990	2000	1980	1980	84600	2098.9	2318.7	2391.933	2480.9	52.75
20-03-2015	1980	1980	1980	1980	32900	2091	2311.5	2386.8	2477.525	52.75
23-03-2015	2000	2005	1960	2000	86300	2084	2304.3	2382	2474.725	56.21
24-03-2015	2050	2050	1950	1950	900	2076.1	2296.5	2377	2471.325	46.96
25-03-2015	1850	1950	1850	1900	8900	2067.2	2287.7	2372	2467.575	39.89
26-03-2015	2050	2050	1930	1930	5300	2058.8	2279.2	2367.2	2463.75	45.22
27-03-2015	1900	1900	1900	1900	61500	2050.5	2270.75	2362.233	2460.25	41.27
31-03-2015	1805	1805	1805	1805	2500	2040.9	2261.35	2356.967	2455.775	31.82
01-04-2015	1825	1825	1820	1820	95500	2031.3	2253	2351.767	2451.875	34.37
02-04-2015	1850	1860	1850	1850	93400	2022.3	2244.75	2347.267	2447.725	39.28
06-04-2015	1850	1850	1850	1850	3000	2013.3	2236.5	2342.933	2443.575	39.28
07-04-2015	1995	2000	1950	2000	20900	2007.3	2229.75	2339.567	2440.075	57.64
08-04-2015	2000	2010	2000	2000	296400	2003.3	2223.25	2336.2	2436.675	57.64
09-04-2015	2050	2215	2050	2100	166100	2001.2	2218.25	2333.333	2433.675	65.67
10-04-2015	2100	2105	2100	2100	20600	1999.2	2213.25	2330.433	2431.05	65.67
13-04-2015	2050	2050	1950	1960	3000	1994.4	2206.95	2326.767	2427.675	50.22
14-04-2015	1965	2010	1965	2010	104600	1990.6	2201.65	2323.433	2424.55	54.35
15-04-2015	2060	2100	2050	2100	239300	1988.8	2197.25	2320.533	2421.775	60.67
16-04-2015	2100	2100	2000	2000	800	1982.4	2192.6	2316.867	2418.3	52.04
21-04-2015	2000	2000	1890	1890	8000	1976.4	2186.5	2312.533	2414.15	44.54
22-04-2015	1905	1905	1905	1905	800	1970.5	2180.2	2308.4	2410.075	45.69
23-04-2015	1930	1930	1850	1920	1300	1965.1	2174.4	2304.333	2406.175	46.88
24-04-2015	1920	1920	1920	1920	100	1958.6	2167.7	2300.467	2402.275	46.88
27-04-2015	1820	1900	1820	1900	346700	1951.7	2161.45	2296.633	2398.275	45.34
28-04-2015	1805	1870	1805	1870	800	1944.2	2155.15	2292.5	2394.125	43.07
29-04-2015	1850	1850	1800	1800	803600	1936.2	2148.4	2287.967	2389.625	38.25
30-04-2015	1780	1880	1730	1880	86800	1930.2	2142.2	2284.433	2385.575	45.73
04-05-2015	1920	1975	1815	1975	76700	1927	2136.95	2281.533	2382.125	53.00
05-05-2015	1950	1955	1950	1955	9400	1924.7	2131.55	2278.433	2378.4	51.44
06-05-2015	1955	1955	1955	1955	4700	1923.6	2126.4	2275.2	2374.2	51.44
07-05-2015	2075	2075	2075	2075	1700	1925	2122.25	2272.767	2370.825	59.71
08-05-2015	2060	2100	2060	2070	55400	1926.4	2118.15	2270.067	2367.675	59.25
11-05-2015	2060	2060	2060	2060	1400	1927.6	2113.95	2266.967	2364.025	58.30
12-05-2015	1950	2050	1950	2050	2100	1928.6	2109.8	2263.8	2359.375	57.31
13-05-2015	2045	2045	2045	2045	1400	1930.5	2105.35	2260.467	2354.7	56.79
15-05-2015	2000	2025	2000	2025	2000	1932.4	2100.7	2257	2350.825	54.65
18-05-2015	2025	2025	2025	2025	1100	1934.9	2096.15	2253.533	2346.95	54.65
19-05-2015	1950	1950	1950	1950	1100	1936.9	2090.85	2249.567	2342.75	46.97
20-05-2015	2030	2030	2030	2030	3800	1940.5	2086.65	2246.167	2339	54.34
21-05-2015	2025	2025	2025	2025	1100	1944	2082.4	2243	2335.125	53.84
22-05-2015	2000	2025	2000	2025	5100	1947.5	2078.05	2239.533	2331.225	53.84
25-05-2015	2020	2020	2020	2020	1100	1950.9	2074.1	2236.333	2326.55	53.27
26-05-2015	2015	2015	2000	2005	72900	1954	2069.95	2233.033	2321.825	51.50
27-05-2015	2020	2020	2005	2005	2000	1957.1	2065.55	2229.433	2317.325	51.50
28-05-2015	1900	1940	1900	1900	23100	1958.1	2060.55	2225.1	2311.95	40.55
29-05-2015	1990	1990	1975	1980	2500	1960.7	2055.85	2221.3	2308.6	49.38
01-06-2015	1995	1995	1985	1995	1900	1963.6	2051.3	2217.6	2303.7	50.85
03-06-2015	2000	2000	2000	2000	500	1966.6	2046.3	2213.933	2299.425	51.36
09-06-2015	1950	1950	1900	1900	2500	1967.6	2041.05	2209.6	2294.175	42.01
10-06-2015	1805	1885	1800	1885	3800	1965.5	2036.1	2205.433	2289.325	40.80
11-06-2015	1900	1900	1900	1900	1000	1963.9	2031.4	2200.433	2284.925	42.57
12-06-2015	1900	1900	1880	1900	38200	1962.3	2026.65	2195.1	2280.675	42.57
16-06-2015	1900	1900	1900	1900	100	1960.3	2022.15	2189.633	2276.575	42.57
17-06-2015	1800	1815	1800	1815	2200	1957.6	2016.85	2183.533	2272.15	35.14
18-06-2015	1950	1950	1950	1950	200	1958.6	2012.9	2178	2268.65	50.05
19-06-2015	1850	1850	1800	1800	2000	1956	2007.4	2171.467	2264.4	39.26
22-06-2015	1900	1900	1900	1900	500	1956	2003.25	2165.833	2260.675	47.40
26-06-2015	1930	1930	1850	1850	300	1956.9	1998.9	2159.867	2256.95	44.21
30-06-2015	1815	1850	1815	1850	300	1957.5	1994.4	2154.5	2253.2	44.21
01-07-2015	1815	1815	1800	1800	1800	1956.5	1989.4	2148.667	2249.575	41.01
02-07-2015	1800	1890	1800	1800	500	1955.5	1984.4	2142.833	2246.075	41.01
03-07-2015	1800	1890	1800	1850	2500	1952.5	1979.9	2137.333	2242.8	45.58
06-07-2015	1845	1850	1845	1850	200	1949.5	1976.4	2132	2239.525	45.58
07-07-2015	1850	1850	1750	1750	6300	1942.5	1971.85	2126.333	2235.625	38.63
09-07-2015	1750	1750	1700	1700	5400	1934.5	1966.85	2120.333	2231.45	35.70
13-07-2015	1710	1710	1710	1710	200	1929.5	1961.95	2114.467	2227.45	36.74
14-07-2015	1840	1840	1700	1700	13400	1923.3	1956.95	2108.867	2223.4	36.11
15-07-2015	1700	1700	1700	1700	1000	1915.3	1952.05	2103.267	2219.225	36.11
22-07-2015	1800	1800	1800	1800	100	1911.3	1946.85	2098.833	2215.475	46.64
23-07-2015	1700	1800	1700	1800	700	1909.5	1942.95	2094.167	2211.775	46.64
24-07-2015	1800	1800	1800	1800	800	1907.4	1938.95	2089.267	2208.15	46.64
27-07-2015	1860	1860	1610	1620	14800	1901.4	1933.25	2083.4	2203.6	34.03
28-07-2015	1690	1850	1650	1785	214000	1898.7	1928.65	2078.033	2200.025	47.93
29-07-2015	1785	1785	1700	1745	9800	1895.6	1923.65	2072.833	2196.375	45.43
30-07-2015	1700	1700	1650	1660	15000	1891.4	1917.8	2067.233	2192.225	40.59
31-07-2015	1660	1660	1600	1605	14500	1887.5	1911.85	2061.433	2187.85	37.78
03-08-2015	1605	1615	1605	1610	5600	1882.1	1906.15	2055.5	2183.85	38.20
04-08-2015	1610	1655	1610	1650	1000300	1875.6	1901.3	2049.833	2180.05	41.58
05-08-2015	1610	1610	1610	1610	1500	1868.7	1896.7	2043.933	2176	39.27
06-08-2015	1650	1650	1615	1615	8700	1861.9	1892.75	2038.233	2171.875	39.72
07-08-2015	1600	1600	1600	1600	300	1852.4	1888.7	2032.3	2167.675	38.79
11-08-2015	1600	1600	1600	1600	100	1843	1884.7	2026.433	2163.3	38.79
12-08-2015	1590	1590	1500	1500	13800	1831.8	1879.7	2019.9	2158.175	32.83
13-08-2015	1600	1600	1600	1600	100	1822.8	1875.7	2014.133	2153.55	42.36
20-08-2015	1400	1400	1400	1400	8400	1809.9	1870.2	2006.867	2147.825	32.45
21-08-2015	1300	1300	1300	1300	800	1795.4	1863.9	1998.933	2141.6	28.81
24-08-2015	1300	1305	1300	1305	10300	1781	1857.95	1991.1	2135.4	29.24
25-08-2015	1400	1400	1350	1350	42100	1769	1852.95	1983.567	2129.425	33.12
26-08-2015	1350	1350	1350	1350	2000	1755.4	1847.95	1976.233	2123.475	33.12
27-08-2015	1300	1350	1215	1350	82400	1741.9	1842.95	1968.9	2117.725	33.12
28-08-2015	1350	1420	1350	1400	74600	1729.4	1838.45	1961.833	2112	37.86
31-08-2015	1490	1505	1490	1505	200200	1719.1	1835	1955.767	2107.025	46.43
01-09-2015	1450	1550	1450	1510	4800	1709.2	1831.6	1949.7	2102.075	46.81
02-09-2015	1550	1550	1375	1450	29400	1698.1	1827.6	1943.067	2096.6	42.91
03-09-2015	1450	1500	1450	1500	22200	1690.1	1824.1	1937.067	2091.35	46.88
04-09-2015	1450	1450	1450	1450	19000	1679.5	1820.1	1930.4	2085.85	43.62
07-09-2015	1500	1500	1500	1500	34000	1669.6	1816.6	1924.067	2080.6	47.55
08-09-2015	1500	1500	1500	1500	42400	1659.6	1813.1	1917.4	2075.35	47.55
09-09-2015	1500	1500	1500	1500	60000	1651.6	1809.6	1911.233	2070.1	47.55
10-09-2015	1500	1525	1500	1525	34600	1644.4	1804.95	1905.533	2065.175	49.74
11-09-2015	1550	1580	1550	1580	3200	1638	1800.95	1900.267	2059.825	54.26
14-09-2015	1595	1595	1595	1595	400	1631.9	1797.1	1895.067	2054.3	55.44
16-09-2015	1510	1510	1510	1510	4500	1624.1	1792.2	1889.467	2048.25	47.91
17-09-2015	1550	1550	1545	1550	20000	1618.8	1788.2	1884.167	2042.35	51.27
18-09-2015	1550	1550	1550	1550	18000	1610.8	1784.7	1878.867	2036.2	51.27
22-09-2015	1550	1550	1550	1550	10000	1605.8	1780.9	1873.533	2030.05	51.27
23-09-2015	1550	1550	1550	1550	2297700	1598.8	1777.4	1868.433	2024.075	51.27
25-09-2015	1500	1500	1500	1500	11100	1591.8	1774.35	1863.2	2017.85	46.26
28-09-2015	1455	1455	1450	1450	2700	1583.8	1770.65	1857.533	2011.825	41.85
05-10-2015	1545	1545	1545	1545	200	1578.7	1767.6	1852.5	2006.175	51.33
06-10-2015	1545	1550	1450	1450	5200	1571.7	1763.6	1846.833	2000.05	43.67
08-10-2015	1430	1430	1430	1430	1200	1563.3	1757.9	1841.033	1993.825	42.24
09-10-2015	1450	1475	1450	1475	2100	1555.8	1752.65	1836.2	1987.95	46.48
12-10-2015	1475	1475	1475	1475	1200	1550.3	1746.4	1831.333	1982.325	46.48
15-10-2015	1475	1475	1475	1475	200	1545.8	1740.15	1826.5	1976.7	46.48
16-10-2015	1400	1410	1400	1400	3300	1539.6	1734.55	1821.167	1970.75	40.31
19-10-2015	1400	1450	1400	1450	3500	1534.6	1728.95	1816.167	1965.3	45.51
20-10-2015	1400	1450	1400	1450	70000	1529.6	1722.45	1811.233	1959.85	45.51
21-10-2015	1500	1500	1450	1450	4500	1522.6	1716.95	1805.433	1954.775	45.51
22-10-2015	1500	1500	1500	1500	500	1516.6	1713.05	1800.833	1949.775	50.85
23-10-2015	1550	1550	1550	1550	1700	1511.6	1709.5	1796.5	1944.85	55.54
26-10-2015	1490	1550	1490	1550	82400	1510.2	1705.8	1792.233	1940.1	55.54
27-10-2015	1500	1500	1500	1500	1000	1504.5	1701.6	1787.267	1934.65	50.00
28-10-2015	1545	1600	1505	1505	23200	1499.7	1697.65	1782.333	1929.55	50.54
29-10-2015	1500	1500	1500	1500	2000	1496.5	1693.95	1777.367	1924.55	49.96
30-10-2015	1450	1450	1450	1450	500	1493.4	1690.45	1772.367	1919.425	44.54
04-11-2015	1450	1450	1410	1450	16700	1490.2	1686.15	1767.5	1914.175	44.54
06-11-2015	1450	1450	1450	1450	10000	1486.2	1680.9	1762.933	1908.925	44.54
09-11-2015	1400	1400	1400	1400	4000	1482	1675.35	1758.467	1903.45	39.22
10-11-2015	1350	1350	1350	1350	2000	1476.7	1669.3	1754.067	1897.85	34.75
11-11-2015	1400	1400	1305	1305	400	1470.8	1661.6	1749.4	1891.925	31.30
12-11-2015	1305	1305	1300	1300	8400	1464.8	1653.9	1744.733	1886.025	30.93
13-11-2015	1260	1260	1250	1250	400	1459.8	1645.8	1739.733	1879.875	27.45
16-11-2015	1300	1300	1300	1300	100	1453.8	1638.3	1735.067	1874.05	35.29
17-11-2015	1295	1305	1275	1305	1200	1451.9	1630.9	1730.767	1868.125	36.03
18-11-2015	1300	1300	1300	1300	4400	1451.9	1623.65	1726.567	1862.175	35.59
19-11-2015	1310	1310	1300	1300	500	1451.8	1616.4	1722.567	1856.275	35.59
20-11-2015	1295	1295	1295	1295	100	1450.7	1609.85	1718.867	1850.35	35.09
23-11-2015	1295	1295	1295	1295	300	1449.6	1602.5	1715.167	1844.575	35.09
24-11-2015	1300	1300	1245	1260	93500	1447.8	1594.85	1711.233	1838.625	31.51
25-11-2015	1250	1250	1135	1135	16000	1442.5	1585.95	1706.467	1832	22.64
26-11-2015	1200	1300	1200	1300	5900	1438.4	1578.75	1702.8	1826.425	44.76
30-11-2015	1250	1250	1250	1250	5000	1433.2	1571.2	1698.8	1820.575	40.94
01-12-2015	1250	1250	1175	1200	25100	1428.2	1563.15	1694.467	1814.35	37.49
02-12-2015	1200	1200	1200	1200	5700	1422.2	1556.15	1690.133	1808.35	37.49
03-12-2015	1200	1200	1100	1100	309000	1415.2	1547.35	1685.133	1801.6	31.37
04-12-2015	1200	1200	1100	1100	2500	1407.2	1538.4	1680.133	1794.85	31.37
07-12-2015	1100	1150	1100	1150	58500	1400.2	1529.9	1675.467	1788.1	37.31
08-12-2015	1150	1150	1150	1150	4500	1393.2	1522.4	1670.8	1781.725	37.31
10-12-2015	1055	1055	1055	1055	200	1383.8	1514.1	1664.567	1775.1	31.33
11-12-2015	1055	1055	1000	1000	5300	1372.2	1505.1	1658.033	1768.25	28.49
16-12-2015	1105	1105	1005	1005	6400	1360.4	1496.15	1651.533	1761.4	29.12
17-12-2015	1090	1095	1075	1090	900	1352	1488.05	1645.467	1755.1	38.96
18-12-2015	1090	1195	1090	1150	8100	1344	1481.4	1640.133	1749.125	44.79
21-12-2015	1150	1150	1095	1095	1700	1334.9	1472.85	1634.767	1742.875	40.93
22-12-2015	1095	1095	1080	1080	1800	1325.5	1465.65	1629.1	1736.525	39.92
23-12-2015	1080	1150	1080	1150	300	1317.5	1458.15	1624.1	1730.7	46.55
28-12-2015	1140	1140	1140	1140	2400	1310.3	1451.05	1619.667	1724.975	45.77
29-12-2015	1070	1130	1070	1130	3200	1303.9	1443.85	1615.067	1719.125	44.97
30-12-2015	1150	1150	1150	1150	300	1296	1437.35	1610.4	1713.375	46.98
04-01-2016	1095	1100	1095	1100	1400	1289	1430.35	1605.4	1707.375	42.76
06-01-2016	1125	1150	1105	1150	2600	1283.4	1423.35	1599.733	1701.625	47.81
07-01-2016	1100	1100	1050	1100	2800	1275.9	1415.85	1593.733	1696.125	43.66
11-01-2016	1020	1020	1020	1020	100	1266.8	1408.55	1586.533	1690.2	37.99
12-01-2016	1100	1100	1100	1100	9400	1259.3	1402.55	1579.867	1684.7	45.60
13-01-2016	1100	1150	1100	1100	1300	1253.3	1396.45	1574.133	1679.2	45.60
14-01-2016	1050	1050	1050	1050	100	1245.3	1389.95	1567.733	1673.45	41.88
18-01-2016	1060	1060	1050	1050	5300	1237.3	1383.45	1560.733	1667.75	41.88
19-01-2016	1125	1125	1125	1125	400	1230.8	1376.7	1554.9	1661.775	49.11
21-01-2016	1125	1125	1125	1125	1300	1223.3	1369.95	1549.8	1656.45	49.11
22-01-2016	1125	1125	1075	1075	4200	1213.8	1362.7	1544.267	1650.825	44.80
26-01-2016	1075	1125	1075	1100	3000	1204.8	1357.5	1538.8	1645.375	47.29
27-01-2016	1050	1050	1030	1030	4200	1195.4	1349.95	1532.867	1639.3	41.63
28-01-2016	1100	1100	1025	1075	600	1186.8	1343.25	1527.367	1633.45	46.10
29-01-2016	1060	1060	1060	1060	5000	1178	1337.25	1521.967	1627.525	44.86
01-02-2016	1025	1040	1025	1025	241000	1169.5	1331.45	1516.8	1621.65	42.04
02-02-2016	1040	1040	1025	1025	244600	1161	1325.6	1511.1	1615.875	42.04
03-02-2016	1025	1030	1025	1030	5300	1152.6	1319.4	1504.8	1610.35	42.64
04-02-2016	1000	1005	995	1000	46300	1144.6	1313.3	1498.433	1605	39.97
05-02-2016	1015	1015	1000	1005	9500	1137.7	1307.2	1492.1	1599.975	40.63
09-02-2016	995	1060	975	1030	9800	1132.2	1301.5	1485.133	1595.1	43.98
10-02-2016	1060	1060	1060	1060	500	1127.4	1296.1	1478.4	1590.4	47.79
11-02-2016	1055	1055	1055	1055	600	1123.5	1291.65	1471.7	1585.675	47.22
12-02-2016	1045	1070	1025	1025	37200	1118	1285.9	1464.867	1580.8	43.80
15-02-2016	1020	1100	1020	1100	3500	1113.9	1282.9	1458.567	1576.55	52.96
16-02-2016	1010	1020	1000	1000	22700	1107.9	1279.9	1451.733	1571.9	42.92
17-02-2016	1000	1000	1000	1000	9900	1101.9	1276.85	1444.9	1567.4	42.92
18-02-2016	1000	1000	995	1000	6900	1096	1273.35	1438.567	1563.15	42.92
19-02-2016	1000	1055	1000	1050	1200	1091.1	1270.35	1432.033	1559.15	48.96
22-02-2016	1025	1025	1025	1025	1000	1086.4	1267.1	1425.367	1555.025	46.32
23-02-2016	1050	1050	1050	1050	100	1084.7	1263.6	1418.867	1551.025	49.27
25-02-2016	975	1060	975	1060	98200	1079.9	1259.15	1412.467	1547.075	50.44
26-02-2016	1030	1030	1030	1030	5000	1075.5	1254.35	1405.967	1542.975	46.94
29-02-2016	1030	1030	1020	1030	2700	1072.1	1250.15	1399.467	1538.875	46.94
01-03-2016	1030	1050	1030	1050	3100	1069.1	1245.65	1393.8	1534.875	49.64
02-03-2016	1050	1050	1050	1050	25500	1068.1	1241.65	1387.6	1530.875	49.64
03-03-2016	1060	1125	1060	1100	52400	1068.1	1237.65	1381.633	1527.125	56.12
04-03-2016	1100	1100	1100	1100	100	1067.1	1233.65	1375.633	1523.375	56.12
07-03-2016	1000	1075	1000	1025	2400	1064.6	1228.9	1369.8	1519.25	45.85
08-03-2016	1065	1070	1065	1070	1000	1064.9	1224.35	1364.367	1514.65	51.58
14-03-2016	1070	1070	1070	1070	200	1066.3	1219.25	1358.833	1510.1	51.58
15-03-2016	1070	1070	1000	1040	5300	1067	1213.7	1353.1	1505.4	47.68
16-03-2016	1070	1070	960	1000	51200	1065.2	1208.6	1347.1	1500.4	43.01
17-03-2016	1000	1005	1000	1000	500000	1062.2	1203.1	1341.667	1495.65	43.01
18-03-2016	1000	1070	1000	1070	21700	1061.7	1198.3	1335.8	1491.5	52.46
21-03-2016	990	1070	990	1070	84500	1061.5	1193.5	1330.933	1487.2	52.46
22-03-2016	1070	1125	1070	1075	43500	1060	1188.75	1325.433	1483.075	53.10
23-03-2016	1070	1070	1070	1070	90800	1058.6	1184.45	1320.233	1479.4	52.34
24-03-2016	1070	1070	1070	1070	13700	1057.4	1180.65	1315.033	1475.65	52.34
29-03-2016	1070	1070	1070	1070	540700	1055.8	1175.9	1310.167	1471.75	52.34
30-03-2016	1050	1070	1050	1070	3900	1055.2	1172.1	1305.3	1467.85	52.34
31-03-2016	1070	1070	1070	1070	55000	1053.6	1168.5	1300.1	1463.2	52.34
01-04-2016	1070	1070	1070	1070	2000	1053	1164.45	1294.9	1458.55	52.34
04-04-2016	1070	1070	1070	1070	100	1054	1160.4	1290.367	1453.4	52.34
05-04-2016	1070	1070	1070	1070	100	1053.4	1156.35	1286.167	1448.25	52.34
06-04-2016	1070	1070	1070	1070	300	1052.8	1153.05	1281.9	1443.8	52.34
07-04-2016	1070	1070	1070	1070	200	1053.2	1149.25	1277.7	1439.1	52.34
12-04-2016	1070	1070	1070	1070	1500	1053.6	1145.45	1273.5	1433.95	52.34
13-04-2016	1070	1070	1070	1070	1500	1052.5	1141.65	1268.633	1429.3	52.34
14-04-2016	1070	1070	1070	1070	1000	1051.4	1137.35	1263.767	1425.2	52.34
15-04-2016	1070	1100	1070	1100	2500	1051.9	1132.85	1259.1	1421.175	61.13
18-04-2016	1070	1100	1070	1100	4100	1051.9	1128.35	1255.633	1417.075	61.13
19-04-2016	1120	1160	1120	1160	544100	1054.5	1124.95	1251.467	1413.275	72.77
20-04-2016	1150	1150	1150	1150	24900	1056	1121.4	1247.5	1409.525	69.06
22-04-2016	1175	1220	1175	1190	16100	1058.6	1118.3	1244.367	1406.125	74.63
25-04-2016	1195	1230	1195	1230	700	1062.7	1116.1	1241.867	1403.275	78.75
27-04-2016	1200	1200	1200	1200	200	1066.2	1113.6	1239.133	1399.875	69.62
04-05-2016	1200	1200	1200	1200	900	1069.6	1111.1	1236.133	1396	69.62
11-05-2016	1155	1155	1155	1155	800	1072.7	1108.65	1233.1	1392	57.93
12-05-2016	1155	1155	1155	1155	600	1075.7	1106.7	1230.033	1388	57.93
16-05-2016	1155	1155	1140	1140	800	1077.9	1105.05	1226.967	1383.325	54.39
19-05-2016	1155	1155	1155	1155	300	1079.8	1103.6	1224	1378.75	57.20
23-05-2016	1155	1155	1155	1155	200	1081.8	1102.65	1221.7	1374.225	57.20
24-05-2016	1155	1155	1155	1155	700	1084.4	1101.2	1218.733	1369.75	57.20
26-05-2016	1150	1155	1150	1155	500	1085.5	1099.7	1217.1	1365.3	57.20
27-05-2016	1155	1155	1155	1155	500	1088.6	1098.25	1216.133	1360.95	57.20
01-06-2016	1155	1155	1155	1155	100	1091.7	1096.8	1215.133	1356.6	57.20
03-06-2016	1140	1140	1140	1140	400	1094.5	1095.25	1213.733	1352.55	52.19
07-06-2016	1030	1080	1030	1080	1500	1095.1	1093.1	1211.933	1347.8	37.88
08-06-2016	1080	1080	1080	1080	1000	1096.2	1091.3	1210.133	1343.075	37.88
09-06-2016	1080	1080	1080	1080	200	1096.8	1090.75	1208	1338.35	37.88
10-06-2016	1085	1085	1085	1085	900	1097.3	1088.6	1205.2	1333.675	39.60
13-06-2016	1085	1085	1085	1085	500	1098.4	1086.95	1202.367	1329.075	39.60
14-06-2016	1100	1105	1095	1095	2200	1099.7	1085.9	1200	1324.525	43.26
15-06-2016	1095	1180	1090	1090	5200	1100.5	1084.8	1197.267	1320.475	41.89
16-06-2016	1050	1050	1050	1050	300	1100.5	1084.3	1194.6	1315.825	32.94
17-06-2016	1050	1050	1050	1050	8500	1099.5	1083.8	1191.6	1311.1	32.94
20-06-2016	1040	1060	1040	1050	2200	1098.5	1082.8	1188.6	1306.35	32.94
22-06-2016	1150	1150	1130	1130	2400	1100.6	1082.6	1186.133	1302.5	56.27
28-06-2016	1120	1120	1120	1120	400	1101.6	1083.25	1183.433	1298.675	53.76
30-06-2016	1120	1120	1120	1120	300	1102.6	1084.45	1180.367	1294.775	53.76
01-07-2016	1120	1125	1075	1075	8000	1103.3	1085.15	1176.9	1290.65	43.58
11-07-2016	1075	1075	1075	1075	100	1104.8	1085	1174	1286.525	43.58
13-07-2016	1075	1075	1075	1075	1000	1106.3	1084.25	1170.833	1282.825	43.58
15-07-2016	1075	1075	1075	1075	466900	1106.4	1084.05	1167.667	1278.45	43.58
18-07-2016	1100	1100	1100	1100	500	1107	1084.25	1164.667	1274.95	50.57
25-07-2016	1100	1140	1100	1140	300	1108.3	1084.15	1161.933	1271.15	59.27
27-07-2016	1090	1140	1090	1140	4500	1109.7	1084.15	1159.533	1267.6	59.27
28-07-2016	1130	1130	1130	1130	300	1110.9	1084.15	1157.4	1264	56.39
29-07-2016	1130	1150	1130	1150	2200	1112.5	1084.15	1154.767	1260.75	60.52
01-08-2016	1155	1250	1100	1150	31500	1114.1	1084.65	1152.767	1257.5	60.52
02-08-2016	1110	1150	1110	1150	800	1115.7	1084.65	1150.9	1254	60.52
03-08-2016	1160	1200	1090	1120	46900	1116.7	1084.85	1148.533	1250.35	51.40
04-08-2016	1120	1120	1095	1100	3500	1117.3	1085.65	1146.033	1247.1	46.39
05-08-2016	1150	1150	1140	1140	3900	1118.7	1086.05	1143.8	1244.3	55.70
08-08-2016	1150	1160	1100	1140	44300	1120.1	1086.45	1142.067	1241.45	55.70
09-08-2016	1140	1175	1140	1155	6900	1121.8	1087.5	1140.1	1238.725	58.81
10-08-2016	1155	1180	1105	1105	7900	1122.5	1088.05	1137.8	1235.75	46.97
11-08-2016	1105	1200	1085	1100	115600	1123.1	1087.8	1135.467	1232.25	45.97
15-08-2016	1110	1110	1110	1110	1100	1123.9	1087.65	1132.867	1228.8	48.33
16-08-2016	1110	1110	1110	1110	76700	1124.1	1088	1129.933	1225.35	48.33
18-08-2016	1100	1125	1100	1125	2100	1124.6	1088.25	1127.1	1222.875	51.99
22-08-2016	1100	1100	1100	1100	20000	1123.4	1088.95	1124.433	1219.45	46.13
23-08-2016	1105	1105	1105	1105	300	1122.5	1089.25	1121.767	1216.25	47.41
24-08-2016	1130	1130	1130	1130	100	1121.3	1089.95	1119.3	1213.6	53.35
25-08-2016	1180	1180	1180	1180	300	1120.3	1091.5	1117.5	1211.475	62.49
26-08-2016	1200	1200	1100	1130	5700	1118.9	1092.55	1115.367	1209.075	51.61
29-08-2016	1180	1180	1170	1170	4900	1118.3	1093.95	1113.5	1206.675	57.92
30-08-2016	1170	1230	1170	1230	84600	1119.8	1096.25	1112.367	1204.775	65.24
31-08-2016	1200	1200	1200	1200	51200	1120.7	1098.2	1111.367	1202.7	59.65
02-09-2016	1130	1130	1120	1130	900	1120.5	1099.2	1110.2	1200.35	49.08
05-09-2016	1130	1130	1130	1130	2400	1120	1099.9	1109.067	1198	49.08
06-09-2016	1200	1200	1200	1200	500	1120.9	1101.35	1108.733	1196.5	57.76
07-09-2016	1190	1190	1190	1190	1000	1121.6	1103	1108	1194.45	56.29
08-09-2016	1190	1190	1190	1190	200	1122.3	1103.9	1107.233	1193.4	56.29
13-09-2016	1115	1115	1115	1115	3200	1121.5	1105.05	1106	1192.475	46.05
14-09-2016	1100	1195	1100	1115	175600	1120.7	1106.2	1104.767	1191.525	46.05
15-09-2016	1120	1120	1090	1090	14500	1119.7	1107.1	1103.4	1190.225	43.03
19-09-2016	1090	1100	1090	1100	400	1120.1	1107.6	1102.1	1188.975	44.59
20-09-2016	1090	1095	1090	1090	1300	1120.3	1108.25	1100.967	1187.675	43.31
21-09-2016	1090	1090	1090	1090	4100	1120.5	1108.65	1100.667	1186.125	43.31
22-09-2016	1090	1140	1090	1140	600	1121.6	1109.45	1099.6	1184.3	51.42
23-09-2016	1130	1140	1130	1140	6200	1122.7	1110.55	1098.867	1182.45	51.42
27-09-2016	1190	1190	1190	1190	2000	1124.6	1112.15	1098.8	1181.15	58.33
29-09-2016	1110	1110	1110	1110	600	1125	1112.75	1098.2	1179.2	46.85
30-09-2016	1110	1150	1110	1150	4500	1127	1113.75	1098.533	1177.7	51.94
04-10-2016	1100	1120	1100	1120	102900	1128.4	1113.95	1098.667	1175.8	48.21
05-10-2016	1180	1180	1130	1130	136000	1130	1114.25	1098.533	1173.95	49.51
06-10-2016	1130	1130	1130	1130	200	1130	1115.3	1098.4	1172.1	49.51
07-10-2016	1130	1130	1130	1130	2000	1130.2	1115.9	1098.9	1170.125	49.51
10-10-2016	1130	1170	1130	1170	9400	1131.2	1116.9	1100.033	1168.075	55.15
11-10-2016	1150	1170	1150	1170	20300	1133.1	1118.2	1101.133	1165.95	55.15
12-10-2016	1170	1170	1170	1170	3700	1135	1119.9	1101.667	1164.25	55.15
13-10-2016	1170	1170	1170	1170	1500	1136.9	1121.6	1101.8	1162.35	55.15
14-10-2016	1170	1180	1170	1170	22000	1138.8	1122.6	1102.3	1160.45	55.15
17-10-2016	1170	1195	1170	1195	2800	1140.7	1123.85	1103.067	1158.675	59.26
18-10-2016	1170	1240	1170	1240	64700	1142.7	1125.5	1103.667	1157.125	65.41
21-10-2016	1150	1270	1150	1165	41300	1143.2	1126.45	1103.833	1155.45	51.46
24-10-2016	1240	1300	1240	1240	1300	1145.4	1128.15	1104.567	1154.4	60.53
25-10-2016	1240	1250	1240	1250	44200	1147.4	1129.95	1105.233	1152.925	61.56
26-10-2016	1300	1400	1300	1380	150500	1152	1133.05	1107.1	1152.575	71.85
28-10-2016	1350	1350	1260	1260	9900	1154.2	1134.95	1107.833	1151.725	56.75
31-10-2016	1260	1305	1250	1260	71000	1157	1136.85	1108.9	1150.65	56.75
01-11-2016	1260	1265	1255	1255	1500	1160.1	1138.7	1110.467	1149.55	56.18
03-11-2016	1250	1260	1240	1260	72000	1162.5	1140.6	1111.533	1148.475	56.65
04-11-2016	1250	1250	1250	1250	400	1164.7	1142.4	1112.533	1147.725	55.37
07-11-2016	1250	1250	1230	1230	50000	1166.2	1144	1113.733	1146.625	52.80
08-11-2016	1250	1250	1250	1250	1100	1169.1	1145.8	1115.067	1145.625	55.05
09-11-2016	1270	1270	1270	1270	130600	1172.5	1147.8	1116.033	1144.725	57.24
10-11-2016	1255	1300	1250	1300	65100	1176.3	1150.1	1117.2	1143.725	60.35
11-11-2016	1320	1320	1200	1250	125300	1179.1	1151.6	1118.367	1142.225	53.37
14-11-2016	1250	1250	1230	1250	67000	1181.6	1153.1	1119.367	1140.725	53.37
15-11-2016	1250	1260	1250	1260	7500	1184.8	1154.1	1120.9	1139.525	54.59
16-11-2016	1250	1250	1250	1250	18100	1187.7	1155.1	1122.067	1138.25	53.09
17-11-2016	1250	1250	1250	1250	112000	1190.1	1155.7	1123.333	1137	53.09
21-11-2016	1250	1250	1250	1250	1400	1191.5	1155.9	1124.833	1136	53.09
22-11-2016	1250	1250	1250	1250	300	1193.9	1156.4	1126.333	1135	53.09
24-11-2016	1250	1260	1250	1260	500	1195.7	1157	1127.867	1134.05	54.76
25-11-2016	1260	1260	1260	1260	100	1196.3	1158.05	1129.6	1133.35	54.76
28-11-2016	1250	1250	1250	1250	500	1197.3	1159	1131.233	1132.85	52.59
30-11-2016	1250	1250	1250	1250	50000	1199.7	1160.1	1132.7	1132.575	52.59
01-12-2016	1250	1255	1250	1250	52600	1202.1	1161.05	1133.967	1132.325	52.59
02-12-2016	1240	1255	1240	1255	1100	1203.2	1162.05	1135.3	1132.35	53.74
06-12-2016	1260	1260	1250	1250	4400	1204.4	1163	1136.8	1132.1	52.38
07-12-2016	1300	1300	1300	1300	317500	1206.6	1164.45	1138.133	1132.075	62.58
13-12-2016	1250	1250	1250	1250	3800	1209.3	1165.4	1139.8	1131.825	50.85
14-12-2016	1270	1270	1270	1270	700	1212.4	1166.55	1141.6	1131.675	54.52
20-12-2016	1260	1260	1260	1260	600	1215.8	1167.75	1143.333	1131.5	52.41
21-12-2016	1250	1255	1250	1255	5900	1218.9	1169.5	1144.7	1131.3	51.34
23-12-2016	1255	1255	1255	1255	1400	1222.2	1171.25	1146.233	1131.275	51.34
27-12-2016	1250	1250	1250	1250	3000	1225.4	1172.95	1147.567	1131.85	50.16
29-12-2016	1260	1260	1260	1260	800	1227.8	1174.7	1148.9	1131.65	52.52
30-12-2016	1260	1260	1260	1260	100	1230.2	1176.45	1150.433	1131.7	52.52
03-01-2017	1260	1310	1260	1270	16000	1231.8	1178.2	1152.033	1132.05	54.99
05-01-2017	1300	1300	1300	1300	600	1235.6	1180.3	1153.7	1132.55	61.48
06-01-2017	1300	1310	1300	1310	1000	1238.8	1182.9	1155.433	1133.6	63.38
10-01-2017	1250	1250	1100	1250	23100	1241.4	1184.9	1156.433	1134.35	48.09
11-01-2017	1250	1250	1250	1250	100	1243.8	1186.9	1157.433	1134.85	48.09
12-01-2017	1250	1250	1230	1230	28600	1245.8	1187.9	1158.8	1135.25	43.99
13-01-2017	1230	1230	1230	1230	100	1247.8	1189	1159.867	1136.125	43.99
16-01-2017	1230	1230	1230	1230	700	1249	1190.1	1160.933	1137.275	43.99
19-01-2017	1300	1300	1300	1300	16000	1251.6	1192.35	1162.667	1138.75	59.20
20-01-2017	1300	1300	1300	1300	16736500	1254.2	1194.6	1164.667	1139.8	59.20
23-01-2017	1300	1300	1255	1255	700	1255.9	1196.4	1166.367	1140.325	49.23
25-01-2017	1255	1255	1255	1255	700	1257.6	1198.2	1167.6	1141.125	49.23
26-01-2017	1250	1250	1250	1250	3100	1258.7	1199.7	1168.8	1141.975	48.19
27-01-2017	1255	1255	1255	1255	3500	1259	1200.85	1170	1142.5	49.34
30-01-2017	1255	1255	1250	1250	14400	1260.7	1201.95	1171.2	1143.05	48.18
01-02-2017	1260	1260	1260	1260	300	1261.1	1203.25	1172.467	1143.7	50.68
02-02-2017	1250	1300	1120	1300	79900	1262.1	1204.75	1174	1144.45	59.16
03-02-2017	1250	1250	1250	1250	17100	1259.5	1205.75	1175.2	1145.2	48.04
06-02-2017	1250	1255	1200	1255	14300	1259.4	1206.8	1176.433	1145.725	49.07
08-02-2017	1180	1180	1100	1155	61800	1257.3	1207.15	1177	1146	34.38
09-02-2017	1150	1180	1145	1145	3700	1255.1	1207.6	1177.5	1146.625	33.31
10-02-2017	1145	1145	1100	1120	43600	1252.3	1207.4	1177.833	1146.725	30.72
13-02-2017	1120	1210	1105	1210	68800	1251.5	1208.1	1178.767	1147.275	46.74
14-02-2017	1240	1250	1200	1210	109600	1251.1	1208.65	1179.7	1148.075	46.74
16-02-2017	1200	1200	1190	1200	39100	1250.1	1209.6	1180.567	1148.825	45.39
17-02-2017	1200	1215	1150	1215	259500	1249	1210.75	1181.533	1149.275	47.83
20-02-2017	1210	1215	1200	1215	40300	1247.3	1211.8	1182.5	1149.725	47.83
21-02-2017	1210	1220	1200	1210	91500	1246.5	1212.8	1183.233	1150.4	47.02
22-02-2017	1210	1215	1200	1200	26700	1245.5	1213.55	1183.9	1150.9	45.36
23-02-2017	1200	1215	1200	1200	30300	1244.3	1214.55	1184.167	1151.75	45.36
24-02-2017	1200	1200	1200	1200	24100	1243.3	1215.5	1184.5	1152.375	45.36
01-03-2017	1200	1200	1200	1200	10900	1242.3	1216.2	1184.567	1153.075	45.36
02-03-2017	1225	1225	1225	1225	100	1241.8	1216.65	1184.533	1154.075	51.15
03-03-2017	1240	1240	1230	1230	800	1241.4	1217.65	1184.733	1155.1	52.24
06-03-2017	1250	1250	1235	1250	120300	1241.2	1218.45	1185.067	1156.2	56.43
07-03-2017	1300	1340	1300	1340	41000	1242.8	1219.55	1186.3	1157.9	69.43
08-03-2017	1340	1340	1340	1340	100	1244.6	1220.95	1187.533	1159.575	69.43
10-03-2017	1340	1340	1340	1340	200	1246.4	1223.05	1188.867	1161.125	69.43
13-03-2017	1310	1330	1310	1330	400100	1248	1225.05	1190.033	1162.475	66.67
14-03-2017	1315	1320	1315	1320	39400	1249.3	1226.25	1191.133	1163.8	63.93
15-03-2017	1320	1320	1320	1320	7200	1250.7	1227.55	1192.233	1165.275	63.93
16-03-2017	1340	1340	1330	1330	18700	1251.3	1228.95	1193.4	1166.425	65.57
20-03-2017	1320	1320	1320	1320	4800	1252.7	1231	1194.5	1168.025	62.51
21-03-2017	1320	1320	1320	1320	100	1253.7	1233.05	1195.6	1169.625	62.51
23-03-2017	1325	1325	1320	1320	25300	1254.9	1235.35	1196.8	1171.225	62.51
24-03-2017	1320	1320	1320	1320	103500	1256.2	1237.55	1198.4	1172.575	62.51
27-03-2017	1320	1320	1320	1320	500	1257.5	1239.85	1200	1174.05	62.51
29-03-2017	1350	1350	1320	1320	2100	1258.9	1242.15	1201.6	1175.4	62.51
30-03-2017	1270	1350	1205	1350	1286400	1260.7	1244.25	1203.367	1176.85	69.23
31-03-2017	1350	1350	1320	1320	4700	1261.9	1246.05	1204.933	1178.3	58.03
03-04-2017	1375	1450	1375	1450	17000	1265.5	1248.65	1207.3	1180.4	76.08
05-04-2017	1425	1425	1300	1300	5500	1265.5	1250.55	1208.7	1181.65	49.58
06-04-2017	1400	1450	1400	1450	6700	1268.3	1253.55	1211.367	1183.65	63.34
11-04-2017	1450	1450	1450	1450	5000	1272.3	1256.85	1214.033	1185.4	63.34
12-04-2017	1450	1450	1450	1450	33600	1276.3	1260.05	1216.7	1187.15	63.34
13-04-2017	1460	1460	1460	1460	700	1280.9	1263.35	1218.9	1189.325	64.15
17-04-2017	1465	1550	1465	1500	2200	1286.3	1267.05	1221.433	1191.475	67.28
18-04-2017	1570	1580	1500	1580	4500	1293.3	1271.15	1224.5	1194.025	72.46
20-04-2017	1580	1590	1580	1590	700	1299.1	1275.35	1227.933	1196.775	73.03
21-04-2017	1590	1600	1590	1600	5400	1305.1	1279.65	1231.433	1199.775	73.63
25-04-2017	1600	1600	1600	1600	200	1312	1283.95	1234.933	1202.775	73.63
26-04-2017	1600	1600	1600	1600	100	1318.9	1288.25	1238.433	1205.425	73.63
27-04-2017	1270	1270	1270	1270	10000	1319.3	1289	1239.567	1206.425	38.63
28-04-2017	1300	1300	1280	1280	5200	1319.8	1289.4	1240.5	1207.45	39.57
03-05-2017	1300	1480	1300	1480	6000	1324.4	1292.55	1242.767	1209.5	54.53
04-05-2017	1480	1480	1470	1470	168300	1328.6	1294.85	1245.033	1211.5	53.81
19-05-2017	1450	1450	1450	1450	100	1331.6	1296.85	1247.033	1213.4	52.33
22-05-2017	1415	1415	1415	1415	300	1334.9	1297.2	1248.8	1215.125	49.75
23-05-2017	1405	1405	1405	1405	1100	1337.9	1298.65	1250.5	1216.8	49.00
24-05-2017	1400	1400	1400	1400	2000	1342.8	1300.05	1252.367	1218.45	48.61
26-05-2017	1305	1350	1305	1350	1100	1346.9	1301	1254.033	1219.85	44.76
29-05-2017	1270	1270	1270	1270	100	1349.9	1301.1	1254.9	1220.85	39.38
30-05-2017	1270	1500	1270	1270	72600	1351.1	1301.3	1255.767	1221.85	39.38
31-05-2017	1390	1390	1270	1270	26900	1352.3	1301.7	1256.533	1222.85	39.38
02-06-2017	1250	1270	1250	1270	7400	1353.7	1301.9	1257.633	1223.85	39.38
05-06-2017	1270	1270	1250	1270	49600	1354.8	1301.9	1258.767	1224.85	39.38
06-06-2017	1250	1250	1250	1250	24000	1355.5	1301.4	1259.7	1225.75	37.74
07-06-2017	1250	1250	1250	1250	10200	1356.3	1301.4	1260.633	1226.5	37.74
08-06-2017	1245	1250	1245	1250	5200	1357.3	1301.4	1261.467	1227.25	37.74
09-06-2017	1250	1250	1200	1200	57400	1357.3	1300.8	1262.133	1227.45	33.39
12-06-2017	1200	1200	1200	1200	76200	1357.3	1300.3	1262.767	1227.7	33.39
13-06-2017	1200	1200	1200	1200	174700	1357.3	1299.8	1263.233	1227.75	33.39
14-06-2017	1120	1200	1120	1200	179600	1356.8	1299.3	1263.367	1227.6	33.39
22-06-2017	1200	1200	1200	1200	300	1356.2	1298.8	1263.833	1227.6	33.39
03-07-2017	1110	1120	1110	1120	200	1353.6	1297.4	1263.5	1227.2	26.36
04-07-2017	1120	1120	1120	1120	13500	1349.2	1296	1262.767	1227.025	26.36
06-07-2017	1080	1080	1080	1080	1800	1344	1294.3	1261.967	1226.65	23.49
17-07-2017	1050	1050	1050	1050	35000	1338.2	1292.3	1261.433	1226.2	21.59
18-07-2017	1045	1080	1000	1080	3900	1333.2	1290.6	1261.1	1225.825	27.87
20-07-2017	1100	1100	1085	1085	5000	1328.5	1288.9	1260.333	1225.475	28.89
21-07-2017	1085	1280	1080	1200	1600	1326.1	1288.4	1260.4	1225.7	47.36
24-07-2017	1095	1200	1050	1085	3314900	1321.2	1286.25	1259.7	1225.35	37.01
25-07-2017	1150	1220	1150	1220	8100	1319.2	1285.95	1260.4	1225.675	50.65
26-07-2017	1220	1220	1180	1180	4900	1316.4	1285.05	1260.833	1225.8	47.38
27-07-2017	1180	1180	1180	1180	3100	1313.6	1284.25	1261.433	1226	47.38
28-07-2017	1200	1200	1175	1175	700	1310.7	1283.45	1261.933	1226.475	46.94
31-07-2017	1175	1175	1170	1170	1500	1307.7	1282.6	1262.467	1226.925	46.47
01-08-2017	1180	1180	1180	1180	1200	1304.9	1281.9	1263.067	1227.425	47.59
02-08-2017	1230	1230	1220	1230	115900	1302.5	1281.6	1263.667	1228.15	52.88
04-08-2017	1230	1230	1230	1230	300	1300.7	1281.3	1264.267	1228.875	52.88
07-08-2017	1240	1250	1110	1110	3200	1293.9	1279.7	1263.733	1228.95	41.28
08-08-2017	1100	1110	1100	1110	5200	1290.1	1277.8	1263.733	1229.05	41.28
09-08-2017	1110	1110	1110	1110	400	1283.3	1275.8	1263.467	1229.35	41.28
10-08-2017	1200	1200	1200	1200	6100	1278.3	1275.3	1264	1230.1	51.29
11-08-2017	1190	1190	1190	1190	100	1273.1	1274.7	1264.4	1230.8	50.27
15-08-2017	1185	1200	1185	1200	188700	1267.9	1274.4	1264.867	1231.15	51.31
18-08-2017	1250	1250	1200	1200	3600	1261.9	1274.1	1265.333	1231.55	51.31
23-08-2017	1200	1200	1200	1200	3100	1254.3	1273.8	1265.533	1231.95	51.31
24-08-2017	1150	1150	1150	1150	200	1245.5	1272.3	1265.4	1232.325	45.34
28-08-2017	1100	1100	1100	1100	100	1235.5	1270.3	1264.933	1232.45	40.30
29-08-2017	1100	1100	1100	1100	2000	1225.5	1268.75	1264.467	1232.575	40.30
30-08-2017	1190	1195	1150	1195	6200	1217.4	1268.15	1264.633	1233.175	52.06
07-09-2017	1100	1100	1100	1100	2500	1214	1266.65	1264	1233.175	42.95
08-09-2017	1100	1100	1050	1070	3600	1209.8	1264.8	1262.867	1232.825	40.53
11-09-2017	1070	1070	1070	1070	1800	1201.6	1263	1262.233	1232.475	40.53
12-09-2017	1150	1150	1150	1150	1100	1195.2	1261.9	1261.633	1232.575	49.34
13-09-2017	1120	1150	1120	1150	1147800	1189.2	1260.4	1260.967	1232.575	49.34
14-09-2017	1070	1085	1070	1085	4700	1182.6	1258.75	1259	1232.25	43.30
15-09-2017	1135	1180	1135	1150	305000	1177.5	1257.7	1258.267	1232.25	49.90
18-09-2017	1160	1160	1160	1160	600	1172.7	1257.75	1257.6	1232.45	50.85
19-09-2017	1160	1200	1160	1200	1100	1169.7	1258.3	1257.233	1232.95	54.56
22-09-2017	1200	1200	1200	1200	400	1168.3	1259.1	1256.833	1233.25	54.56
25-09-2017	1200	1200	1195	1195	400	1166.8	1258.95	1256.467	1233.525	53.97
26-09-2017	1200	1200	1190	1190	500	1165.2	1258.75	1256.2	1233.7	53.35
27-09-2017	1200	1200	1190	1190	600	1163.6	1258.65	1255.8	1234.125	53.35
28-09-2017	1190	1190	1190	1190	700	1162	1258.4	1255.267	1234.575	53.35
29-09-2017	1190	1190	1190	1190	1500	1160.8	1258.15	1254.533	1234.975	53.35
02-10-2017	1200	1200	1190	1190	4500	1159.6	1257.95	1254.133	1235.375	53.35
03-10-2017	1100	1130	1100	1130	300	1157.2	1257.25	1253.333	1235.4	44.45
04-10-2017	1130	1140	1100	1140	4000	1156	1256.65	1252.533	1235.6	46.07
05-10-2017	1100	1100	1100	1100	600	1154	1255.65	1251.533	1235.575	40.94
06-10-2017	1100	1100	1100	1100	1000	1152	1254.65	1250.533	1235.425	40.94
09-10-2017	1140	1140	1140	1140	100	1150.8	1253.8	1249.8	1235.225	47.69
10-10-2017	1140	1140	1140	1140	300	1149.6	1252.9	1249.067	1235.275	47.69
12-10-2017	1100	1100	1100	1100	1300	1149.2	1251.4	1248	1234.925	42.11
13-10-2017	1100	1100	1100	1100	100	1148.8	1249	1246.933	1234.275	42.11
16-10-2017	1100	1100	1100	1100	476800	1149.2	1246.6	1245.933	1233.775	42.11
17-10-2017	1100	1100	1100	1100	18300	1150.2	1244.2	1244.933	1233.625	42.11
18-10-2017	1100	1100	1100	1100	181700	1150.6	1241.9	1243.933	1233.475	42.11
23-10-2017	1100	1100	1100	1100	400	1150.9	1239.7	1242.9	1232.975	42.11
24-10-2017	1100	1100	1100	1100	100	1148.9	1237.5	1241.9	1232.525	42.11
25-10-2017	1100	1100	1075	1075	1000	1148.7	1234.95	1240.4	1231.95	37.50
26-10-2017	1075	1090	1075	1090	1400	1146.1	1232.65	1239.333	1231.825	41.63
27-10-2017	1090	1100	1090	1100	43200	1144.5	1230.45	1238.2	1231.75	44.27
01-11-2017	1100	1100	1000	1000	3100	1140.9	1227.25	1236.467	1231.3	29.76
02-11-2017	1045	1050	1045	1050	600	1138.4	1224.55	1235.1	1231.05	40.30
06-11-2017	1060	1060	1060	1060	200	1136.2	1221.95	1233.8	1230.9	42.17
07-11-2017	1055	1100	1055	1100	77800	1134.6	1219.75	1232.8	1230.95	49.04
09-11-2017	1100	1100	1100	1100	100	1132	1217.25	1231.733	1230.75	49.04
20-11-2017	1110	1110	1110	1110	200	1129.6	1215.15	1230.733	1230.6	50.73
22-11-2017	1060	1065	1060	1065	1200	1128.7	1211.3	1229.367	1229.975	43.68
23-11-2017	1065	1065	1065	1065	2800	1127.8	1208.95	1227.8	1229.75	43.68
24-11-2017	1065	1065	1065	1065	1000	1126.9	1205.1	1226.167	1229.325	43.68
28-11-2017	1065	1065	1065	1065	100	1124.2	1201.25	1224.933	1229.05	43.68
30-11-2017	1030	1030	1000	1010	9200	1120.6	1196.85	1223.333	1228.45	35.56
04-12-2017	1010	1010	1010	1010	100	1116.8	1192.35	1221.867	1227.85	35.56
05-12-2017	1010	1010	1005	1005	300	1112.9	1187.4	1220.367	1227.225	34.88
06-12-2017	1005	1005	980	1000	5700	1108.9	1181.6	1218.833	1226.375	34.17
07-12-2017	1000	1000	1000	1000	100	1105.9	1175.7	1216.833	1225.525	34.17
11-12-2017	900	900	900	900	200	1101.9	1168.7	1214.167	1224.175	23.24
12-12-2017	900	900	900	900	500	1097.9	1161.7	1211.8	1222.825	23.24
13-12-2017	900	900	880	880	22300	1091.6	1154.5	1209.3	1221.375	21.63
14-12-2017	880	1000	880	1000	45900	1089.6	1151.8	1207.633	1220.4	45.82
15-12-2017	905	1000	880	950	108600	1087.2	1148.5	1205.6	1218.95	40.25
18-12-2017	950	950	930	930	16600	1084.4	1143	1203.467	1217.775	38.24
19-12-2017	930	980	880	970	46500	1080.8	1138	1201.533	1216.425	44.22
20-12-2017	930	970	930	970	2600	1077.2	1133.2	1199.333	1215.025	44.22
27-12-2017	930	945	905	905	46200	1073.6	1128.1	1197.033	1212.65	37.40
28-12-2017	930	935	905	905	24300	1068.7	1123.1	1194.7	1210.875	37.40
29-12-2017	930	930	915	925	33100	1064	1118.35	1193.167	1209.2	40.67
02-01-2018	930	935	925	925	600	1058.5	1114.1	1191.7	1207.55	40.67
03-01-2018	930	930	920	925	2700	1053	1110.65	1190.4	1205.875	40.67
04-01-2018	930	940	930	940	3700	1047.9	1107.35	1188.6	1204.325	43.43
05-01-2018	905	940	905	940	1700	1042.9	1104.05	1186.8	1202.875	43.43
08-01-2018	920	925	920	925	300	1037.6	1100.6	1184.967	1201.25	41.20
09-01-2018	915	920	915	920	500	1032.2	1097.1	1183	1199.5	40.46
10-01-2018	920	920	920	920	100	1026.8	1093.8	1181.033	1197.6	40.46
11-01-2018	970	980	970	970	1600	1022.4	1091	1179.433	1196.2	50.78
12-01-2018	970	970	920	920	1900	1018.2	1087.7	1177.567	1194.55	42.79
15-01-2018	920	920	920	920	1000	1013.8	1084.9	1175.7	1192.85	42.79
16-01-2018	920	930	920	920	1400	1010.2	1082.1	1173.833	1191.2	42.79
17-01-2018	920	960	920	960	13300	1007.4	1079.7	1172.233	1189.75	50.56
18-01-2018	920	920	920	920	7500	1003	1076.9	1170.2	1188.1	44.11
19-01-2018	920	970	920	970	1400	999.6	1074.6	1168.467	1186.7	52.30
22-01-2018	970	1020	960	1020	114100	998	1073.6	1166.933	1185.5	58.81
24-01-2018	1020	1020	995	995	3100	995.9	1072.35	1164.633	1184.175	54.79
25-01-2018	970	970	970	970	1000	993.3	1071.25	1162.167	1182.775	51.03
26-01-2018	970	970	970	970	300	990.7	1070.45	1159.7	1181.375	51.03
29-01-2018	970	970	965	965	300	988	1069.3	1157.267	1179.95	50.23
30-01-2018	955	960	950	950	17500	985	1067.95	1154.8	1178.425	47.81
31-01-2018	970	970	970	970	200	982.4	1065.65	1152.467	1177.025	51.18
02-02-2018	950	950	920	920	26500	979.3	1064	1149.733	1175.125	43.59
05-02-2018	970	1020	925	930	21400	976.1	1061.1	1147.133	1173.525	45.34
06-02-2018	950	1000	910	930	3300	972.7	1058.6	1144.533	1171.825	45.34
07-02-2018	920	930	880	930	22900	971.3	1056.1	1141.933	1170.175	45.34
08-02-2018	930	930	930	930	100	968.9	1053.65	1139.333	1168.55	45.34
12-02-2018	920	930	920	920	800	966.1	1051.15	1136.667	1166.875	43.53
13-02-2018	920	930	920	930	5700	962.7	1048.65	1134.067	1165.275	45.86
14-02-2018	930	960	930	960	1300	959.9	1045.95	1131.467	1163.775	52.23
15-02-2018	965	975	965	975	7000	957.2	1043.4	1129.167	1162.35	55.07
19-02-2018	980	980	980	980	2000	955.5	1042.1	1126.033	1160.9	56.02
20-02-2018	980	980	975	975	1400	953.7	1040.75	1123.867	1159.275	54.78
21-02-2018	975	975	955	960	3300	951.6	1039.25	1120.6	1157.525	51.14
22-02-2018	955	955	950	950	3200	949.3	1036.75	1117.267	1156.025	48.81
26-02-2018	950	980	950	980	400	948.7	1034.65	1114.133	1154.675	55.38
27-02-2018	970	970	970	970	1700	947.9	1032.35	1110.867	1153.375	52.94
28-02-2018	950	950	950	950	3500	946.8	1029.85	1107.2	1151.975	48.35
01-03-2018	950	950	950	950	2100	945.8	1027.35	1103	1150.575	48.35
02-03-2018	920	920	900	900	69800	943.8	1024.85	1098.4	1148.575	38.64
05-03-2018	900	900	900	900	100	943.8	1022.85	1093.733	1146.575	38.64
06-03-2018	895	945	895	945	108400	944.7	1021.3	1089.367	1145.025	49.27
07-03-2018	945	945	945	945	100	946	1018.8	1085	1143.475	49.27
08-03-2018	905	905	905	905	1900	944.1	1016.85	1082.567	1141.75	41.81
09-03-2018	905	905	905	905	800	943.2	1015.2	1080.067	1140	41.81
12-03-2018	910	910	905	905	1400	942.7	1013.55	1076.233	1138.275	41.81
13-03-2018	905	905	900	905	203200	941.4	1011.1	1072.467	1136.5	41.81
14-03-2018	910	910	910	910	2000	940.2	1008.7	1068.867	1134.55	43.25
15-03-2018	920	920	920	920	10500	940.5	1007.05	1065.567	1132.9	46.14
16-03-2018	920	940	920	940	9100	941.2	1004.95	1062.467	1131.325	51.45
19-03-2018	940	940	940	940	200	941.5	1002.75	1059.4	1130.25	51.45
20-03-2018	950	950	880	950	43800	942	1000.25	1056.733	1129.275	54.07
21-03-2018	950	950	950	950	2000	942.5	997.75	1054.6	1128.425	54.07
22-03-2018	940	940	940	940	100	942.5	995.2	1052.4	1127.075	50.88
26-03-2018	940	940	940	940	500	942.5	992.7	1050.2	1125.725	50.88
29-03-2018	940	940	940	940	100	942.8	990.2	1048	1124.425	50.88
02-04-2018	940	940	930	930	600	943	987.6	1045.733	1123	47.39
04-04-2018	930	975	900	940	6600	943.4	985.1	1043.667	1121.625	51.01
05-04-2018	980	980	935	935	400	942.7	982.55	1041.567	1120.25	49.19
06-04-2018	975	975	935	935	400	943	980.6	1039.467	1118.925	49.19
09-04-2018	945	945	925	925	1700	943.1	978.45	1037.633	1117.55	45.42
10-04-2018	950	950	940	940	300	943.5	976.85	1035.9	1116.25	51.43
11-04-2018	920	920	920	920	100	942.7	975.05	1034.033	1114.85	44.41
12-04-2018	920	975	895	945	229000	943.2	973.1	1032.333	1113.45	53.04
13-04-2018	945	950	930	930	2100	942.4	971	1030.533	1111.95	48.20
16-04-2018	900	960	900	935	9800	940.7	969.35	1029.3	1110.375	49.84
17-04-2018	940	940	935	935	11400	939.5	967.7	1028.067	1108.35	49.84
18-04-2018	910	910	910	910	100	938.3	965.8	1026.933	1106.2	42.11
19-04-2018	910	920	910	920	10900	937.3	964	1026.067	1104.1	45.74
20-04-2018	930	930	910	910	200	936.2	962.1	1024.933	1102	42.84
24-04-2018	930	990	930	975	42400	936.7	960.85	1024.2	1100.275	60.38
25-04-2018	935	975	905	955	35800	936.4	959.4	1022.567	1098.45	54.81
26-04-2018	955	970	915	940	400	936.8	958.05	1021.6	1096.5	51.01
27-04-2018	930	930	930	930	100	936.8	956.45	1019.667	1094.55	48.59
30-04-2018	965	970	945	945	2200	937.1	954.9	1018.1	1092.675	52.25
02-05-2018	945	945	945	945	11300	937.4	954.35	1016.533	1090.8	52.25
04-05-2018	940	940	940	940	100	937.6	953.25	1014.967	1088.9	50.85
08-05-2018	910	910	910	910	300	937.4	951.75	1013.233	1086.85	43.35
09-05-2018	860	865	860	865	300	936.1	949.4	1011.133	1084.575	35.01
14-05-2018	915	950	915	950	800	935.9	947.9	1009.267	1082.575	53.29
15-05-2018	945	945	930	930	200	935	946.1	1007.267	1080.625	49.74
16-05-2018	930	930	930	930	100	934	944.75	1006.067	1078.025	49.74
18-05-2018	930	930	930	930	500	933.1	943.4	1004.867	1076.175	49.74
21-05-2018	940	945	940	945	200	932.8	942.2	1003.767	1073.65	52.69
24-05-2018	945	945	945	945	100	932.7	941	1002.067	1071.125	52.69
28-05-2018	945	945	910	915	1900	931.4	940.05	1000.233	1068.45	46.38
30-05-2018	915	915	915	915	6100	930.3	939.1	998.333	1065.725	46.38
31-05-2018	900	945	900	945	400	930.2	938.5	996.633	1062.95	52.92
04-06-2018	945	950	945	945	289800	930.1	937.95	994.933	1059.775	52.92
05-06-2018	945	945	945	945	100	931	937.4	993.567	1056.55	52.92
06-06-2018	930	930	930	930	100	931.6	937.7	992.433	1053.2	49.18
20-06-2018	930	930	930	930	300	931.3	938	991.3	1049.85	49.18
22-06-2018	930	930	930	930	300	931	938.5	989.533	1046.5	49.18
25-06-2018	930	930	930	930	50000	931.5	937.8	988.4	1044.8	49.18
27-06-2018	975	975	975	975	200	932.9	938.05	987.767	1043.275	60.47
28-06-2018	900	940	900	935	2800	933.5	938.1	986.867	1040.55	49.86
02-07-2018	900	900	850	860	119400	932.6	937	984.933	1037.5	36.82
03-07-2018	860	860	860	860	100	931.6	935.9	983	1034.55	36.82
04-07-2018	865	865	800	800	22000	929.2	934.85	981.1	1031.475	29.63
06-07-2018	920	920	920	920	107000	928.8	935	979.567	1029.05	50.47
10-07-2018	920	920	920	920	700	928.4	934.95	977.967	1026.65	50.47
11-07-2018	920	920	920	920	100	927.8	934.9	976.1	1024.5	50.47
12-07-2018	920	920	920	920	800	927.2	934.85	974.233	1022.75	50.47
13-07-2018	920	920	920	920	100	926.8	934.65	972.4	1021	50.47
23-07-2018	920	920	920	920	500	926.4	934.45	970.6	1019.25	50.47
24-07-2018	920	925	920	925	300	926.1	934.45	968.833	1017.525	51.40
25-07-2018	915	915	915	915	100	925.8	934.4	967	1015.75	49.39
27-07-2018	925	925	920	920	1500	925.4	934.4	965.2	1014.1	50.44
30-07-2018	920	920	920	920	100	925.1	933.9	963.4	1012.45	50.44
31-07-2018	930	930	930	930	2800	925	934	962.067	1010.85	52.70
01-08-2018	930	930	920	920	300	924.9	934	960.6	1009.45	50.23
02-08-2018	930	930	920	920	400	924.5	934	959.4	1008.05	50.23
07-08-2018	920	920	920	920	200	924.5	933.6	958.2	1006.65	50.23
08-08-2018	915	915	915	915	200	923.9	933.55	956.7	1005.225	48.80
09-08-2018	915	915	900	905	1700	923.4	932.9	955.133	1003.75	45.99
10-08-2018	905	905	900	905	2600	922.8	931.75	953.833	1002.675	45.99
14-08-2018	915	920	910	920	11500	922.5	931	952.633	1001.675	50.91
15-08-2018	920	925	920	925	4350900	922.8	930.55	951.467	1000.9	52.47
16-08-2018	920	920	920	920	100	922.8	930.05	950.267	1000.25	50.74
20-08-2018	920	920	905	905	3000	922.7	929.45	948.967	999.375	45.85
21-08-2018	910	1000	910	1000	119500	923.2	929.95	948.3	998.95	67.32
27-08-2018	950	950	900	950	63500	923.1	929.75	947.3	997.7	54.97
29-08-2018	925	930	925	930	4700	922.9	929.85	946.333	996.925	50.94
03-09-2018	930	1100	920	920	3500	922.7	929.75	945.2	995.425	49.01
05-09-2018	920	920	920	920	400	922.2	929.65	944	994.125	49.01
06-09-2018	900	1000	900	1000	1800	923.3	930.35	944	993.225	62.29
07-09-2018	1000	1000	980	980	300	924.1	930.85	943.533	992.25	58.21
10-09-2018	975	975	970	970	200	925.3	931.35	942.933	991.25	56.22
13-09-2018	930	955	905	915	2300	926.3	931.2	941.7	989.925	46.78
14-09-2018	915	975	915	975	500	926.8	931.35	940.867	988.65	55.55
17-09-2018	975	1000	940	1000	32300	928.2	931.6	940.133	987.5	58.61
18-09-2018	990	990	935	935	15800	928.3	931.15	939.267	986.625	49.14
21-09-2018	965	965	965	965	100	929	931.05	938.6	985.9	52.92
27-09-2018	965	965	965	965	100	929.4	931.1	937.933	985.175	52.92
08-10-2018	910	910	910	910	1000	928.7	930.7	936.9	983.725	45.70
11-10-2018	900	900	900	900	2600	928.4	929.9	936.167	982.275	44.51
12-10-2018	940	970	940	970	2700	929.5	929.9	935.9	981.125	53.61
15-10-2018	965	965	965	965	1900	929.9	930.05	935.633	979.95	52.94
17-10-2018	965	965	965	965	200	930.3	930.2	935.4	978.775	52.94
02-11-2018	955	955	955	955	200	930.5	930.75	935.1	977.8	51.45
05-11-2018	915	945	915	945	1200	930.8	931.2	935.4	977.025	49.94
06-11-2018	930	930	930	930	200	930.8	931.05	935.6	976.175	47.68
07-11-2018	920	920	920	920	100	930.6	930.8	935.867	974.8	46.18
08-11-2018	930	1000	910	990	2400	931.8	931.65	935.8	974.25	56.51
16-11-2018	945	945	940	940	1500	931.1	932	935.733	973.6	49.24
19-11-2018	940	940	940	940	200	931.2	932.35	935.8	972.95	49.24
27-11-2018	900	900	800	840	4073800	930.8	931.7	934.933	971.4	37.93
28-11-2018	840	840	840	840	300	930.4	931	934.067	969.85	37.93
29-11-2018	870	870	845	870	33700	931.8	930.5	933.833	968.775	42.52
03-12-2018	860	860	860	860	100	930.6	929.7	933.533	967.325	41.42
04-12-2018	875	905	875	905	7800	930.3	929.35	933.4	966.05	47.95
05-12-2018	920	920	920	920	200	930.3	929.05	933.367	964.65	49.95
10-12-2018	845	870	710	770	79300	927.3	927.25	932.333	962.5	35.32
11-12-2018	810	820	800	800	18200	924.9	925.85	931.4	960.525	39.16
12-12-2018	810	830	810	815	7200	922.8	924.6	930.567	958.65	41.04
13-12-2018	850	850	815	815	7500	920.6	923.35	929.833	956.775	41.04
14-12-2018	815	815	815	815	1000	918.6	922.2	929.133	954.9	41.04
17-12-2018	815	905	815	825	11200	916.7	921.05	928.5	953.075	42.52
18-12-2018	820	825	820	820	3100	914.7	919.9	927.5	951.225	41.96
20-12-2018	820	820	800	820	3400	912.5	918.75	926.833	949.675	41.96
21-12-2018	805	805	790	790	70000	909.9	917.4	925.967	947.925	38.39
26-12-2018	795	795	790	790	1100	907.3	915.9	925.1	946.375	38.39
27-12-2018	790	790	790	790	1000	904.7	914.6	923.967	944.825	38.39
02-01-2019	830	830	830	830	100	903	913.45	923.367	943.275	46.03
03-01-2019	830	830	830	830	100	901.5	912.45	922.433	941.725	46.03
04-01-2019	835	835	835	835	200	900.1	911.45	921.2	940.4	46.98
07-01-2019	835	840	835	840	11200	898.5	910.5	920.167	939.1	47.97
08-01-2019	840	840	840	840	100	896.8	909.8	919.3	937.8	47.97
09-01-2019	850	905	850	905	6000	896.5	909.65	918.867	936.825	59.40
10-01-2019	855	855	855	855	400	895.5	909.1	918.133	935.6	50.26
14-01-2019	855	855	805	840	2000	892.3	907.75	917.4	934.3	47.88
15-01-2019	815	845	815	845	5700	890.2	906.65	916.567	933.025	48.75
16-01-2019	805	820	805	820	1300	888	905.45	915.9	931.75	44.72
17-01-2019	820	820	820	820	100	886	904.35	915.167	930.4	44.72
18-01-2019	820	820	705	800	3400	883.6	902.9	914.3	928.9	41.54
21-01-2019	810	820	810	820	64800	880	901.65	913.567	928	45.70
22-01-2019	820	820	755	800	2100	876.4	900.25	912.7	926.75	42.45
23-01-2019	790	800	710	800	9900	873	899.15	911.9	925.45	42.45
24-01-2019	815	835	810	835	5100	871.4	898.85	911.267	924.125	49.71
25-01-2019	800	800	800	800	100	867.9	897.35	910.2	922.625	43.76
28-01-2019	800	800	800	800	1700	863.9	896.05	909.033	921.075	43.76
29-01-2019	800	805	800	805	1000	861.3	894.8	907.867	919.775	44.86
30-01-2019	805	905	805	815	5400	858.3	893.65	906.8	918.525	47.07
04-02-2019	905	905	850	850	900	856	892.7	906.067	917.45	54.04
06-02-2019	850	850	850	850	100	854.8	891.75	905.4	916.375	54.04
07-02-2019	850	900	850	900	2400	854.8	891.6	904.867	915.825	62.27
08-02-2019	895	895	895	895	3600	853.3	891.4	904.367	915.25	61.09
11-02-2019	890	890	890	890	500	851.8	890.85	903.967	914.675	59.87
12-02-2019	890	890	850	850	600	849.5	889.9	903.3	913.925	51.08
13-02-2019	850	850	850	850	200	847.4	888.95	902.967	913.175	51.08
14-02-2019	850	850	850	850	1100	845.5	888.15	902.633	912.925	51.08
18-02-2019	905	905	905	905	100	845	887.9	902.367	912.95	60.93
20-02-2019	895	895	890	895	1400	844.5	887.55	902.033	913.025	58.62
21-02-2019	895	895	895	895	100	842.6	887.2	901.967	912.5	58.62
22-02-2019	895	895	880	880	1200	841.4	886.25	901.8	912.15	54.99
27-02-2019	880	880	800	800	301500	838.6	884.9	901.1	911.5	40.57
28-02-2019	850	880	800	805	87300	837.9	884.35	900.433	910.675	41.60
01-03-2019	850	880	815	880	1975200	838.7	884.55	900.233	910.225	54.38
04-03-2019	880	880	845	880	14800	838.9	885.35	899.967	910.1	54.38
05-03-2019	895	905	895	900	10500	839.7	885.15	899.7	910.075	57.28
08-03-2019	900	1010	900	1010	69400	841.8	886.05	900.167	910.5	68.94
11-03-2019	1000	1000	1000	1000	200	843.4	886.85	900.5	910.875	67.14
12-03-2019	955	1000	950	950	1600	847	887.15	900.5	911	58.89
13-03-2019	980	1000	950	1000	18800	851	887.95	900.9	911.3	63.70
14-03-2019	975	1000	965	1000	500	854.7	888.75	901.3	911.6	63.70
15-03-2019	1000	1000	950	950	1500	857.4	889	901.367	911.725	56.09
18-03-2019	950	950	945	945	400	860	889.3	901.467	911.85	55.38
19-03-2019	990	990	940	990	5900	863.3	890	901.8	912.2	60.27
20-03-2019	990	990	900	900	2200	864.9	889.8	901.567	911.85	48.76
21-03-2019	970	1000	950	950	159700	867.5	890	901.667	912	54.01
22-03-2019	950	950	950	950	600	870.7	890.3	901.833	912.15	54.01
25-03-2019	950	950	950	950	100	873.9	890.6	901.9	912.3	54.01
26-03-2019	975	985	950	950	400	877.1	890.9	902.1	912.25	54.01
27-03-2019	950	950	950	950	100	879.5	891.25	902.133	912.4	54.01
28-03-2019	990	990	945	945	1400	881.8	891.65	902.233	912.275	53.22
29-03-2019	990	990	945	945	3200	884	892.05	902.3	911.9	53.22
02-04-2019	990	990	950	950	2300	886.2	892.35	902.4	911.675	54.00
04-04-2019	985	985	985	985	200	889.1	892.95	902.9	911.75	59.14
05-04-2019	985	985	945	950	1500	890	893.25	903.1	911.65	52.79
08-04-2019	950	980	950	950	8100	891.9	893.7	903.367	911.575	52.79
10-04-2019	990	990	990	990	100	894.9	893.6	903.467	911.775	58.67
11-04-2019	990	990	950	950	1200	897	893.6	903.433	911.675	51.73
12-04-2019	950	950	950	950	200	899.6	893.8	903.5	911.825	51.73
15-04-2019	975	975	975	975	200	902.7	894.35	903.8	912.05	55.54
18-04-2019	975	990	950	975	800	906.2	894.9	904	912.275	55.54
24-04-2019	950	950	950	950	100	908.8	894.4	904.033	912.375	50.88
25-04-2019	980	980	900	900	2300	910.8	893.6	903.767	912.225	43.09
26-04-2019	875	990	875	940	22300	913.6	893.3	903.967	912.325	49.72
29-04-2019	980	980	980	980	400	916.5	893.95	904.733	912.575	55.33
30-04-2019	980	980	980	980	100	920.1	894	904.933	912.675	55.33
02-05-2019	980	980	980	980	100	923.7	893.8	905.267	912.7	55.33
03-05-2019	980	980	900	900	1200	925.6	893.45	905.067	912.3	43.28
06-05-2019	980	980	980	980	900	928.9	893.6	905.4	912.325	54.06
07-05-2019	980	980	935	935	300	930.6	893.3	905.333	912.2	48.48
14-05-2019	885	950	885	885	4100	931.3	893.05	904.933	911.875	43.15
17-05-2019	885	885	825	825	200	929.8	892.3	904.333	911.1	37.78
20-05-2019	950	950	925	925	1100	930.4	891.85	904.4	910.875	49.14
21-05-2019	885	885	885	885	1500	930.3	891.05	904	910.55	45.55
22-05-2019	970	970	970	970	300	932.7	891.1	904.167	910.65	53.34
23-05-2019	955	955	890	890	1200	933.5	890.45	903.8	910.6	46.59
24-05-2019	955	955	885	885	1400	934.2	889.85	903.5	910.525	46.19
27-05-2019	945	980	910	910	4800	934.3	889.65	903.367	910.35	48.53
28-05-2019	910	910	885	900	888400	934.4	889.45	903.167	910.125	47.64
29-05-2019	980	980	970	970	200	935.9	889.25	903.433	910.45	54.02
31-05-2019	970	970	900	900	400	936.3	888.85	902.933	910.425	47.76
10-06-2019	880	880	880	880	1600	937.9	888.25	902.567	910.3	46.11
11-06-2019	885	900	860	900	5700	939.8	888.85	902.833	910.275	48.04
12-06-2019	860	865	855	860	2600	939.4	889.05	902.833	910.025	44.60
13-06-2019	850	850	850	850	1500	938.8	888.85	903.167	909.675	43.76
14-06-2019	820	825	820	825	2100	937.3	888.5	902.533	909.1	41.64
17-06-2019	825	830	820	830	2400	933.7	887.75	901.933	908.55	42.24
18-06-2019	805	870	805	820	7600	930.1	886.75	901.267	907.9	41.32
19-06-2019	810	810	810	810	1500	927.3	887.15	900.533	907.2	40.38
20-06-2019	870	960	870	940	15900	926.1	888.55	900.667	907.2	54.84
21-06-2019	940	940	835	835	3400	922.8	888.75	900.1	906.675	45.29
24-06-2019	840	860	840	850	74600	920.8	889.1	899.6	906.225	46.72
25-06-2019	845	890	810	870	759200	919.3	889.65	899.3	905.925	48.64
26-06-2019	870	900	850	865	38400	916.8	890.05	898.933	905.55	48.17
27-06-2019	865	865	830	830	5300	915.4	890.15	898.333	905.025	44.91
28-06-2019	805	805	805	805	2100	912.5	890	897.5	904.375	42.69
01-07-2019	805	805	800	805	160000	909.6	890.15	896.733	903.775	42.69
02-07-2019	810	815	805	805	8800	906.7	890.3	895.967	903.1	42.69
03-07-2019	860	860	800	820	100000	904.1	890.6	895.3	902.6	44.74
04-07-2019	850	850	805	820	106500	901.5	890.5	894.667	901.975	44.74
05-07-2019	800	800	800	800	6900	898.6	890.2	893.967	901.325	42.39
08-07-2019	800	800	800	800	5400	895.7	889.85	893.267	900.65	42.39
09-07-2019	800	800	800	800	6600	892.7	889.45	892.467	899.975	42.39
10-07-2019	800	800	795	800	8300	889	889.05	891.633	899.425	42.39
11-07-2019	805	805	800	800	3800	886	888	890.833	898.825	42.39
12-07-2019	800	800	800	800	1500	883	887.45	890.133	898.275	42.39
15-07-2019	800	810	800	800	1800	879.2	887.05	888.8	897.4	42.39
16-07-2019	805	805	800	800	1600	876.2	886.6	887.8	896.625	42.39
17-07-2019	800	840	800	800	37300	873.2	886.4	886.933	895.925	42.39
18-07-2019	840	840	820	820	16400	870.1	886.4	886.267	895.375	47.73
19-07-2019	850	850	800	800	1600	866.6	886.4	885.467	894.65	43.40
22-07-2019	800	800	800	800	5400	863.6	886.2	884.133	893.925	43.40
23-07-2019	800	800	800	800	20300	861.6	886.2	882.933	893.225	43.40
24-07-2019	830	830	790	790	6100	858.6	886.1	881.733	892.625	41.07
25-07-2019	790	825	790	790	1200	854.8	885.65	880.9	892.25	41.07
26-07-2019	790	790	790	790	1500	851	885.55	879.667	891.45	41.07
29-07-2019	790	790	790	790	600	847.2	885.45	878.267	890.75	41.07
30-07-2019	790	790	790	790	400	845	885.3	877.3	890.05	41.07
31-07-2019	760	760	760	760	500	840.6	884.75	875.933	889.2	33.31
01-08-2019	840	840	760	760	18000	837.1	883.85	874.567	888.275	33.31
02-08-2019	770	780	770	780	1300	835	883.15	873.7	887.45	41.81
05-08-2019	800	810	760	760	17100	833.7	881.75	872.767	886.675	36.76
06-08-2019	750	790	750	755	1600	830.3	880.35	871.333	885.875	35.61
07-08-2019	755	760	755	760	2200	827.8	879.05	869.967	884.95	37.72
08-08-2019	760	760	760	760	2100	823.6	878.15	868.6	884.025	37.72
09-08-2019	750	750	750	750	200	820.8	877.15	867.233	883.05	35.05
12-08-2019	820	890	800	800	65300	819.1	876.65	866.267	882.4	52.96
13-08-2019	800	800	780	785	5200	816.6	875.45	865.3	881.675	48.63
14-08-2019	820	820	775	775	2100	814.1	874.25	864.333	880.9	45.93
15-08-2019	810	810	775	790	2900	810.5	873.2	863	880.2	50.38
16-08-2019	800	830	800	800	56400	808.5	872.4	862.067	879.325	53.14
19-08-2019	800	800	790	790	400	806.7	872.3	861.067	878.6	50.13
20-08-2019	830	830	785	785	5500	804.4	872.1	860.7	878.225	48.65
21-08-2019	785	785	755	760	259500	802.4	870.9	860.167	877.725	41.96
22-08-2019	770	770	700	725	115300	799.9	869.35	859.2	877.35	34.76
23-08-2019	685	735	680	685	135600	797.1	867.2	858.033	876.175	28.70
26-08-2019	715	735	690	690	226300	794.3	864	856.6	875.025	30.33
27-08-2019	715	790	695	715	39900	792.2	861.15	855.233	874	37.99
28-08-2019	750	750	710	710	2200	790.2	858.75	854.833	872.95	37.11
29-08-2019	710	710	680	685	11800	785.1	855.6	854.067	871.775	33.00
30-08-2019	680	780	680	720	46900	782.8	852.8	853.433	870.775	42.59
02-09-2019	725	725	685	685	1600	779.5	850.15	852.567	869.575	36.90
03-09-2019	685	690	685	690	400	775.9	847.6	851.733	868.45	38.17
04-09-2019	690	690	690	690	1100	772.4	844.6	850.833	867.3	38.17
05-09-2019	690	690	690	690	7000	769.6	842.5	849.967	866.15	38.17
06-09-2019	725	725	690	690	2000	767.3	839.9	849.1	864.95	38.17
09-09-2019	695	705	680	685	13000	764.9	837.25	848.4	863.775	37.17
10-09-2019	690	700	680	700	14500	762.8	834.75	847.8	862.675	42.10
11-09-2019	700	700	670	670	1200	759.8	831.95	847	861.425	36.01
12-09-2019	675	720	675	700	150200	757.4	829.45	846.133	860.35	44.63
13-09-2019	700	710	680	680	61400	755	826.8	845.133	859.225	40.70
16-09-2019	680	680	680	680	1300	752.6	824.15	844.1	858.1	40.70
17-09-2019	690	740	690	725	36900	751.1	821.9	843.333	857.125	51.79
18-09-2019	725	725	725	725	2900	749.6	819.3	842.567	856.125	51.79
19-09-2019	795	795	730	730	14800	748.2	817.1	841.4	855.175	52.93
20-09-2019	675	675	675	675	13800	745.7	814.35	840.2	854.025	41.39
23-09-2019	675	725	675	685	34300	743.4	811.3	839.167	852.45	43.79
24-09-2019	685	710	680	680	24800	741	808.6	838.067	851.1	42.84
25-09-2019	680	680	680	680	0	738.6	805.9	837.133	849.85	42.84
26-09-2019	725	725	685	700	1600	736.2	803.15	836.333	848.75	48.04
27-09-2019	725	725	725	725	100	734.7	800.65	835.833	847.775	53.71
30-09-2019	715	715	685	690	2500	732.5	798.05	834.967	846.225	46.12
01-10-2019	705	705	690	690	2600	730.3	795.95	834.233	844.775	46.12
02-10-2019	720	720	690	690	400	728.3	793.45	833.5	843.375	46.12
03-10-2019	685	705	675	695	900	726.4	790.6	832.567	842.275	47.45
04-10-2019	695	695	695	695	500	724.5	787.75	831.867	840.875	47.45
07-10-2019	695	695	695	695	0	722.6	784.9	831.167	839.35	47.45
08-10-2019	700	700	700	700	700	720.8	782.9	830.467	838.175	49.01
09-10-2019	700	700	700	700	0	719.6	780.1	829.7	836.85	49.01
10-10-2019	700	700	700	700	200	718.4	777.75	828.7	835.525	49.01
11-10-2019	720	720	680	680	400	716.4	775.7	827.567	834.375	42.66
14-10-2019	730	780	725	730	47100	715.8	774.75	826.433	833.525	57.49
15-10-2019	740	745	735	745	31000	715.6	772.95	825.433	832.4	60.77
16-10-2019	745	775	710	710	15100	714.6	771.2	824.233	831.125	50.91
17-10-2019	710	785	710	780	174300	715	769.3	823.767	830.2	63.62
18-10-2019	780	780	690	780	441000	715.6	768.2	823.3	829.325	63.62
21-10-2019	780	780	730	730	339000	714.2	766.65	822.5	828.25	52.38
22-10-2019	775	775	755	760	7300	713.7	765.15	821.533	827.4	57.26
23-10-2019	760	760	715	750	3000	713.2	763.65	820.567	826.55	55.23
24-10-2019	750	750	750	750	700	712.4	761.45	819.6	825.35	55.23
25-10-2019	775	775	770	770	4100	711.8	760.15	818.867	824.5	58.63
28-10-2019	775	775	770	770	1700	711.4	759.05	818.667	823.65	58.63
29-10-2019	780	780	780	780	16600	711.3	757.85	818.5	823.35	60.38
30-10-2019	780	780	780	780	100	711.7	757.05	817.833	823.05	60.38
31-10-2019	780	780	780	780	0	712.8	756.35	817.167	822.6	60.38
01-11-2019	780	780	780	780	200	714.7	755.9	816.367	822.2	60.38
04-11-2019	780	780	780	780	200	716.5	755.4	814.833	821.575	60.38
05-11-2019	780	780	780	780	0	717.8	755	813.367	820.875	60.38
06-11-2019	780	780	780	780	0	719.2	754.7	812.233	820.925	60.38
07-11-2019	780	780	780	780	0	721.1	753.1	810.767	820.825	60.38
08-11-2019	780	780	780	780	0	722.3	752.55	809.3	820.65	60.38
11-11-2019	780	780	780	780	100	724.2	751.85	808.167	820.475	60.38
12-11-2019	775	775	775	775	1000	725.9	750.9	807.033	820.275	57.82
13-11-2019	750	775	750	775	4200	727.6	750	805.6	820.025	57.82
14-11-2019	800	800	800	800	100	729.8	749.7	804.933	819.925	66.15
15-11-2019	750	750	750	750	1300	731	749.15	803.6	819.575	46.41
18-11-2019	840	840	815	840	7300	734.1	749.5	802.867	819.825	66.05
19-11-2019	830	830	830	830	100	736.7	749.75	802.067	820.025	63.27
20-11-2019	820	820	820	820	100	739.7	749.75	801.2	820.175	60.54
21-11-2019	820	820	820	820	200	742.1	749.75	800.333	820.125	60.54
22-11-2019	820	820	820	820	100	744.9	749.95	799.5	820.075	60.54
25-11-2019	820	820	820	820	1000	747.7	750.15	798.667	820	60.54
26-11-2019	820	820	820	820	0	749.6	750.35	797.8	819.9	60.54
27-11-2019	800	840	800	840	3900	751.9	750.75	796.833	819.9	64.93
28-11-2019	830	890	830	850	35400	754.3	751.25	796.167	819.625	66.92
02-12-2019	865	900	855	900	1100	758.8	752.25	795.833	819.85	74.64
03-12-2019	900	900	900	900	0	763.1	753.25	795.233	820.15	74.64
04-12-2019	900	900	900	900	0	767.5	754.25	794.9	820.425	74.64
05-12-2019	750	895	750	895	300	771.8	755.2	794.533	820.8	72.53
06-12-2019	895	895	895	895	0	775.7	755.95	794	821.175	72.53
09-12-2019	890	900	890	900	400	779.2	756.95	793.5	821.675	73.40
10-12-2019	900	900	900	900	0	783.4	757.95	793.167	822.075	73.40
11-12-2019	895	895	895	895	100	787.5	758.9	793.133	822.55	70.79
12-12-2019	695	875	695	875	300	791.2	759.75	792.7	822.925	61.38
13-12-2019	875	900	725	725	900	791.8	759.1	791	822.375	29.60
16-12-2019	800	800	765	800	1300	793.9	759.2	789.8	822.375	44.95
17-12-2019	850	895	850	890	2700	797.8	760.2	789.2	822.825	57.05
18-12-2019	840	920	840	920	61700	802.2	761.5	789.333	823.4	60.19
19-12-2019	900	900	800	800	779300	804.2	761.9	788.133	823.325	45.77
20-12-2019	815	880	815	850	93400	807.2	762.8	787.567	823.325	51.03
23-12-2019	850	850	755	755	2200	808.7	762.55	786.7	822.85	42.58
26-12-2019	775	870	775	840	10300	810.9	763.35	786.8	822.55	50.48
27-12-2019	850	900	850	890	1300	813.8	764.7	786.567	822.525	54.46
30-12-2019	865	890	820	890	3900	817.4	766	786.6	822.525	54.46
02-01-2020	845	885	840	885	900	819.5	767.25	786.033	822.7	53.95
03-01-2020	885	940	840	890	3300	821.7	768.65	786.033	822.9	54.41
06-01-2020	890	890	890	890	0	824.9	769.55	786.067	823.1	54.41
07-01-2020	890	890	890	890	0	827.5	770.6	785.933	823.025	54.41
08-01-2020	890	890	890	890	0	830.3	771.75	785.867	823	54.41
09-01-2020	890	890	890	890	0	833.1	772.75	785.333	822.975	54.41
10-01-2020	890	890	890	890	0	835.5	773.65	785.267	823.025	54.41
13-01-2020	890	890	890	890	0	837.9	774.65	785.333	823.475	54.41
14-01-2020	890	890	890	890	0	840.1	775.7	785.267	823.9	54.41
15-01-2020	890	890	890	890	100	842.3	777	785.467	823.95	54.41
16-01-2020	890	890	890	890	0	844.5	778.65	785.733	824	54.41
17-01-2020	890	890	890	890	0	846.7	780.7	786.167	823.95	54.41
20-01-2020	890	890	890	890	0	848.9	782.7	786.567	823.35	54.41
21-01-2020	890	890	890	890	0	851.1	784.45	787.033	822.8	54.41
22-01-2020	890	890	890	890	0	853.3	786.25	787.567	822.5	54.41
23-01-2020	845	845	845	845	500	854.6	787.85	786.933	821.725	43.54
24-01-2020	825	825	825	825	200	855.5	788.9	786.867	820.85	39.74
27-01-2020	810	810	800	800	1200	855.9	790.05	786.533	820.1	35.56
28-01-2020	800	800	800	800	0	856.4	791.15	786.067	819.375	35.56
29-01-2020	850	850	850	850	7600	857.9	792.75	785.967	818.675	48.19
30-01-2020	850	850	850	850	0	858.9	794.35	786.1	818.425	48.19
31-01-2020	850	850	850	850	0	860.9	795.95	786.4	817.925	48.19
03-02-2020	850	850	850	850	0	861.1	797.6	786.7	817.425	48.19
04-02-2020	850	850	850	850	0	861.5	799.1	787	816.925	48.19
05-02-2020	850	850	850	850	0	862.1	800.9	787.2	816.425	48.19
06-02-2020	850	850	850	850	0	862.7	802.4	787.4	815.925	48.19
07-02-2020	850	850	850	850	0	863.3	804.1	787.733	815.45	48.19
10-02-2020	830	830	830	830	100	863.5	805.6	787.933	814.875	42.21
11-02-2020	860	860	860	860	1000	864.3	806.95	788.333	814.425	51.87
12-02-2020	710	920	710	890	1158600	865.3	808.6	788.933	813.95	59.21
13-02-2020	895	970	890	890	363900	866.1	810.2	789.533	813.65	59.21
14-02-2020	890	995	890	890	163900	865.9	812.35	790.133	813.35	59.21
17-02-2020	890	890	890	890	152800	865.7	814.4	790.733	812.85	59.21
18-02-2020	890	890	890	890	100	865.5	816.5	791.333	812.55	59.21
19-02-2020	860	960	750	960	24800	866.8	819.3	792.4	812.6	73.09
20-02-2020	910	960	890	960	40900	868.1	821.9	793.333	812.525	73.09
21-02-2020	910	950	890	950	38600	869.1	824.15	794.333	812.4	69.19
24-02-2020	890	900	890	890	881200	868.9	826.15	794.933	812.1	51.45
25-02-2020	890	900	890	900	750500	869	828.25	795.6	812.1	53.59
26-02-2020	890	895	890	890	1120000	869.3	830.25	796.267	811.85	51.16
27-02-2020	890	900	890	890	1533200	872.6	832.2	796.933	811.4	51.16
28-02-2020	900	900	900	900	200	874.6	834.25	797.667	811	53.60
02-03-2020	890	900	835	835	517800	873.5	835.65	797.967	810.275	39.73
03-03-2020	835	835	835	835	4300	871.8	837	798.267	809.95	39.73
04-03-2020	885	950	765	790	7500	871.6	837.9	798.467	809	32.90
05-03-2020	790	790	790	790	7700	870.4	838.8	798.667	808.275	32.90
06-03-2020	790	805	760	805	51400	871.4	840.05	798.833	807.875	37.08
09-03-2020	805	805	805	805	0	870.7	840.8	799.133	807.775	37.08
10-03-2020	805	810	805	810	8300	869.1	841.45	799.5	807.2	38.56
11-03-2020	815	815	730	780	10300	866.9	842.15	799.633	806.675	33.47
12-03-2020	785	950	705	705	14200	863.3	841.4	799.267	805.35	24.70
13-03-2020	705	705	705	705	0	859.6	840.65	798.967	804.425	24.70
16-03-2020	730	730	725	730	6000	856.4	840.65	798.5	803.65	31.63
17-03-2020	735	760	690	760	1000	853.8	840.65	798.333	802.9	38.89
18-03-2020	760	950	715	950	4900	855	842.65	799.5	803.15	64.58
19-03-2020	885	885	885	885	1000	854.9	844	800.133	802.725	55.92
20-03-2020	885	885	885	885	0	854.8	845.15	800.7	802.65	55.92
23-03-2020	915	915	825	825	11600	853.5	845.7	800.933	802.375	48.90
24-03-2020	825	900	770	880	5300	853.3	846.7	801.567	802.275	54.53
26-03-2020	900	900	820	820	3900	851.9	847.1	801.967	802.075	48.28
27-03-2020	815	820	780	800	13200	850.1	847.3	802.467	801.825	46.37
30-03-2020	850	850	750	800	3400	848.3	847.5	803.233	801.7	46.37
31-03-2020	850	850	755	815	5900	846.8	847.85	804.067	801.625	48.15
01-04-2020	815	830	800	830	300	845.6	848.35	804.833	801.675	49.95
02-04-2020	825	825	785	790	800	843.6	848.45	805.367	801.575	45.44
03-04-2020	780	825	735	800	61300	842.7	848.65	806.133	800.875	46.73
06-04-2020	800	800	800	800	32600	842.2	848.85	806.667	800.7	46.73
07-04-2020	800	805	800	805	900	842.3	849.1	807.467	800.475	47.45
08-04-2020	805	805	805	805	1500	842.4	849.4	808.233	800.15	47.45
09-04-2020	805	805	805	805	400	841.5	849.7	809	799.85	47.45
13-04-2020	805	805	800	800	3300	840.5	849.7	809.733	799.7	46.66
14-04-2020	800	800	795	795	4200	839.4	850.15	810.433	799.65	45.84
15-04-2020	790	790	785	785	600	838.1	849.6	811.1	799.55	44.16
16-04-2020	780	780	780	780	100	836.7	849.1	811.633	799.425	43.31
17-04-2020	810	810	810	810	3400	835.9	849	812.567	799.375	49.60
20-04-2020	805	805	800	800	200	834.9	848.8	813.233	799.275	47.70
21-04-2020	790	790	790	790	100	833.7	848.5	813.967	799.225	45.81
22-04-2020	790	790	740	740	8900	831.9	847.7	814.367	798.925	37.75
23-04-2020	740	790	740	790	16900	830.5	847.4	814.8	798.875	47.67
24-04-2020	800	800	795	800	2071000	828.7	847	815.3	798.875	49.40
27-04-2020	820	900	800	800	41000	826.9	846.5	815.767	798.875	49.40
28-04-2020	800	900	800	900	29600	827.1	846.5	817.267	799.375	63.46
29-04-2020	900	900	900	900	100	827.3	846.5	818.7	799.875	63.46
30-04-2020	890	900	840	900	16100	827.5	846.5	820.167	800.375	63.46
04-05-2020	900	900	840	900	9300	826.3	846.55	821.633	800.875	63.46
05-05-2020	910	910	910	910	100	825.3	846.7	823.033	801.325	64.77
06-05-2020	860	910	860	910	4100	824.5	846.8	824.267	801.875	64.77
08-05-2020	910	910	900	900	200	824.7	846.8	825.667	802.375	62.18
11-05-2020	950	1015	905	905	118800	824.8	846.9	827.1	802.9	62.98
12-05-2020	905	1005	905	960	8900	826.2	847.75	828.9	803.75	70.39
13-05-2020	985	995	900	940	9500	827.2	849.9	830.533	804.5	65.27
14-05-2020	985	1015	885	900	16600	827.2	850.9	831.9	805.05	56.43
15-05-2020	900	900	900	900	200	828.5	851	833.267	805.6	56.43
18-05-2020	950	1000	900	940	12600	830.6	851.2	834.867	806.35	62.35
19-05-2020	995	995	930	930	1300	833.4	852.5	836.4	807.2	60.15
20-05-2020	980	980	895	910	5800	835.8	853.1	837.8	807.95	55.90
26-05-2020	860	900	860	900	53100	837.7	854.55	839.267	808.55	53.86
27-05-2020	900	1000	865	900	24500	839.6	855.15	840.4	809.25	53.86
28-05-2020	900	990	890	890	69100	841.2	855.15	841.367	809.925	51.66
29-05-2020	950	950	890	890	1300	843.4	855.15	842.567	810.575	51.66
02-06-2020	950	950	845	890	4400	847.1	855.2	843.3	811.225	51.66
03-06-2020	960	960	900	900	14900	851	855.3	844.1	811.975	54.00
04-06-2020	900	960	900	900	163000	854.4	855.4	845.233	812.475	54.00
05-06-2020	945	1015	900	920	77800	857.6	855.7	846.3	813.15	58.65
08-06-2020	920	960	880	895	312600	856.5	855.75	847.267	813.75	51.63
09-06-2020	900	940	850	870	42500	856.2	855.55	848.067	814.15	45.74
10-06-2020	870	940	860	875	25900	856	855.4	848.767	814.525	47.04
11-06-2020	890	895	850	895	14400	857.4	855.45	849.6	815.05	52.00
12-06-2020	895	910	835	890	7700	857.6	855.45	850.333	815.575	50.72
15-06-2020	890	890	830	885	204400	858.9	855.4	851.033	816.2	49.41
16-06-2020	885	940	880	930	21600	861.5	855.8	852.033	817.225	59.53
17-06-2020	930	960	875	880	27300	863.1	855.7	852.7	818.2	48.03
18-06-2020	880	940	850	875	45100	864.3	855.55	853.333	819.125	47.06
19-06-2020	875	920	850	865	51100	865	855.3	853.9	819.875	45.08
22-06-2020	895	895	865	890	38000	867	855.3	854.633	820.775	50.66
23-06-2020	910	910	870	875	27700	868.5	855.6	855.267	821.725	47.54
24-06-2020	890	890	880	885	4100	870.2	856.2	855.967	822.55	49.76
25-06-2020	890	890	885	885	800	871.8	857.05	856.667	823.55	49.76
26-06-2020	905	920	905	920	300	874.1	858.25	857.633	824.7	57.14
29-06-2020	920	920	860	860	120900	875.2	858.35	858.2	825.55	44.95
30-06-2020	880	880	820	860	101400	876.4	858.45	858.6	826.4	44.95
01-07-2020	870	910	865	865	17000	877.8	858.6	859.367	827.275	46.07
02-07-2020	900	900	865	870	8600	879.5	858.8	859.567	828.2	47.21
03-07-2020	895	900	870	890	900	881.7	859.2	859.967	829.15	51.65
06-07-2020	900	900	865	875	500	883	859.45	860.333	830.175	48.37
07-07-2020	895	900	850	885	13500	884.7	859.8	860.767	831.1	50.62
08-07-2020	885	895	870	890	4500	886.7	860.2	861.233	832.15	51.75
09-07-2020	890	890	875	875	2600	889.4	860.65	861.6	833.125	48.18
10-07-2020	890	890	830	875	1900	891.1	860.8	861.967	833.875	48.18
13-07-2020	885	885	865	880	1000	892.7	860.7	862.233	834.65	49.53
14-07-2020	880	880	845	870	3400	894.1	860.5	862.367	835.35	46.90
15-07-2020	875	875	850	870	5900	893.5	860.3	862.167	836.325	46.90
16-07-2020	880	880	850	870	3100	892.9	860.1	861.967	837.25	46.90
17-07-2020	870	875	840	845	40300	891.8	859.65	861.6	838.075	40.24
20-07-2020	865	865	830	830	10100	890.4	858.35	861.167	838.825	36.86
21-07-2020	850	855	815	830	111100	888.8	857.05	860.733	839.475	36.86
22-07-2020	855	870	835	840	23000	887.4	855.95	860.333	840.05	40.71
23-07-2020	865	865	855	855	200	886.5	855.6	860.033	840.875	46.03
24-07-2020	855	855	835	835	81600	885.1	854.95	859.633	841.6	40.78
27-07-2020	835	900	835	885	51000	883.6	854.9	859.7	842.575	54.70
28-07-2020	885	885	835	860	6600	882	854.6	860.6	843.4	48.55
29-07-2020	860	865	860	865	400	881.3	854.25	861.033	844.25	49.77
30-07-2020	865	890	850	875	5100	880.8	854.65	860.933	845.15	52.20
03-08-2020	875	885	845	845	1500	878.9	854.75	860.433	845.875	45.14
04-08-2020	875	875	840	840	1800	877.1	855.25	860.7	846.575	44.07
05-08-2020	840	885	840	875	3300	876.4	856.1	860.867	847.45	52.55
06-08-2020	885	890	840	850	5500	875.4	856.55	861.5	848.3	47.06
07-08-2020	880	880	840	840	4500	874.2	856.9	861.5	848.85	45.03
10-08-2020	875	875	840	840	600	873.2	857.2	861.167	849.325	45.03
11-08-2020	870	870	835	860	15900	872.6	858	860.967	850.075	50.03
12-08-2020	865	865	800	835	19500	871.5	859.3	860.633	850.35	44.58
13-08-2020	865	865	805	845	1700	870.4	860.7	860.333	850.675	47.06
14-08-2020	865	865	810	810	12300	868.6	861.5	859.8	851.075	40.26
18-08-2020	810	865	810	830	6900	866.8	862.2	859.4	851.425	45.14
19-08-2020	865	865	810	835	7200	865.6	861.05	859.033	851.85	46.32
24-08-2020	865	865	840	845	6700	865.1	860.65	858.733	852.325	48.70
25-08-2020	865	865	830	865	20000	864.9	860.45	858.567	852.8	53.16
26-08-2020	860	875	820	830	90300	863.6	860.5	858.167	853.1	45.67
27-08-2020	835	865	830	830	12800	862.4	860	857.767	853.35	45.67
28-08-2020	830	860	825	825	17300	861.2	860.05	857.333	853.575	44.63
31-08-2020	850	850	800	830	23200	859.2	860.35	856.933	853.825	45.96
01-09-2020	845	845	825	830	500	858.2	860.65	856.533	854.075	45.96
02-09-2020	845	845	790	810	28200	856.9	860.6	856	854.225	41.35
03-09-2020	810	890	810	835	5300	856.3	860.65	855.633	854.5	48.32
04-09-2020	835	840	835	835	900	855.2	861.1	855.267	854.775	48.32
07-09-2020	845	845	800	825	14900	854.2	861.35	855.133	855	45.80
08-09-2020	840	840	835	835	3500	853.2	861.7	855.2	855.275	48.68
09-09-2020	820	830	815	825	1000	852	861.9	855.367	855.5	46.04
10-09-2020	825	825	770	825	20200	850.1	862.1	855.533	855.75	46.04
11-09-2020	825	825	770	790	161000	848.7	861.95	855.133	855.825	37.73
14-09-2020	825	825	775	815	4000	847.8	862.1	854.9	855.9	45.32
15-09-2020	815	815	775	810	5200	846.7	862.25	854.633	856.2	44.16
16-09-2020	810	810	785	790	22800	845.1	862.3	854.233	855.95	39.78
17-09-2020	795	900	795	840	628700	844.1	862.9	854.167	856	52.48
18-09-2020	845	850	835	835	41300	843.3	863.15	854.067	856.075	51.31
21-09-2020	890	890	780	790	1338300	841.4	863.05	853.667	855.925	42.23
22-09-2020	825	825	780	815	12800	839.9	863.3	853.433	855.9	47.76
23-09-2020	815	850	800	800	22900	838.4	863.9	853.233	855.8	44.98
24-09-2020	840	840	755	805	90000	837	864.05	852.867	855.725	46.11
25-09-2020	805	815	800	810	7200	835.6	864.15	852.333	855.575	47.27
28-09-2020	810	880	765	810	26000	834.4	864.25	851.8	855.375	47.27
29-09-2020	830	830	765	780	132300	832.6	863.05	851.067	854.775	41.09
30-09-2020	780	780	770	780	15600	830.8	861.85	850.333	854.175	41.09
01-10-2020	810	810	785	795	1100	829.8	860.8	849.7	853.65	45.24
02-10-2020	810	810	760	810	29300	829.4	859.9	848.7	853.225	49.10
05-10-2020	810	845	755	800	15200	828.8	858.8	847.633	852.75	46.74
06-10-2020	815	815	785	785	7600	827.7	857.55	846.533	852.175	43.36
07-10-2020	815	815	790	810	106900	826.8	856.65	846	851.725	49.86
08-10-2020	815	815	795	795	91900	826	855.55	845.3	851.225	46.42
09-10-2020	815	815	800	800	18900	824.3	853.95	844.7	850.85	47.71
12-10-2020	815	815	795	810	21400	823.3	852.65	844.167	851.275	50.30
13-10-2020	840	840	815	815	32600	822.3	851.8	843.6	851.35	51.59
14-10-2020	810	840	810	815	12600	821.1	850.95	843.467	850.975	51.59
15-10-2020	840	840	800	800	36000	820.2	849.55	843.233	850.375	47.32
16-10-2020	840	855	800	820	123100	819.8	848.45	843.433	850.475	52.92
19-10-2020	820	830	805	825	8500	818.8	847.6	843.667	850.35	54.23
20-10-2020	830	830	820	830	4000	818.4	846.9	843.833	850.725	55.56
21-10-2020	840	840	810	810	19000	817.8	846	843.867	850.575	49.37
22-10-2020	805	835	805	820	2000	817.4	845.3	843.933	850.225	52.24
23-10-2020	830	835	800	825	6500	816.7	844.65	844.233	849.9	53.65
26-10-2020	805	820	805	815	8600	816.3	843.9	844.967	849.55	50.44
27-10-2020	810	815	805	805	4200	815.5	842.95	845.633	849.125	47.38
02-11-2020	805	825	795	800	51000	815.3	841.95	846.1	848.675	45.89
03-11-2020	800	810	800	805	2400	814.8	840.8	846.4	848.25	47.67
04-11-2020	805	835	805	810	5200	814.3	839.95	845.467	847.85	49.46
05-11-2020	810	820	805	815	3500	813.7	839.4	845	847.475	51.25
06-11-2020	815	825	805	805	1900	812.5	838.7	844.467	847.05	47.61
09-11-2020	805	825	805	825	200	812.4	838	844.467	846.725	54.57
10-11-2020	810	815	795	805	183800	811.9	837.15	843.967	846.3	47.74
11-11-2020	805	805	800	800	14300	811.4	836.3	843.833	845.85	46.18
12-11-2020	800	800	800	800	800	810.8	835	843.833	845.4	46.18
13-11-2020	800	810	800	810	16900	810.4	834.3	843.9	845	49.97
16-11-2020	820	820	810	810	2700	810.4	833.65	843.867	844.6	49.97
17-11-2020	810	810	800	800	60900	809.7	833	843.667	844.15	46.20
18-11-2020	800	815	800	815	15100	809.3	832.25	843.833	843.775	52.04
19-11-2020	815	815	815	815	3400	809.1	831.65	843.933	843.625	52.04
20-11-2020	815	815	805	815	24200	808.7	830.95	844.033	843.575	52.04
23-11-2020	805	820	805	815	13800	808.5	830.25	844.1	843.65	52.04
24-11-2020	815	820	810	820	10100	808.4	829.25	844.2	843.75	54.26
25-11-2020	820	915	820	850	293200	809.6	829.15	844.5	843.75	64.81
26-11-2020	850	900	845	870	143800	810.7	829.25	844.967	843.85	69.81
27-11-2020	870	870	845	870	7600	811.9	829.3	845.467	843.95	69.81
30-11-2020	870	875	825	835	76500	812.8	828.95	845.8	843.875	54.19
01-12-2020	835	840	815	830	49100	812.6	828.35	846.133	843.775	52.38
02-12-2020	870	900	850	850	123100	812.9	828.1	846.4	843.775	58.36
03-12-2020	850	850	845	850	5000	814.1	827.75	846.733	843.775	58.36
04-12-2020	845	900	840	860	10700	815	827.45	847.2	843.825	61.18
07-12-2020	860	880	850	860	60800	816.2	827.3	848	843.975	61.18
08-12-2020	865	880	865	870	62800	817.5	827.25	848.533	844.025	64.01
10-12-2020	895	1000	850	850	256000	818.3	826.95	848.867	843.825	55.32
11-12-2020	850	860	850	850	13600	819.1	826.75	849.2	843.625	55.32
14-12-2020	850	970	850	900	29800	821.5	827.05	849.2	843.675	67.94
15-12-2020	900	900	880	880	31100	823.5	827.15	849.067	843.625	60.57
16-12-2020	880	895	870	895	39700	825.5	827.65	849.033	843.65	63.75
17-12-2020	880	895	835	865	150300	826.6	828	848.8	843.175	54.32
18-12-2020	865	875	815	865	82300	827.9	828.35	848.5	842.7	54.32
21-12-2020	860	860	825	830	290500	828.8	828.25	847.967	842.1	45.27
22-12-2020	830	835	825	825	99800	829.1	827.95	847.467	841.775	44.14
23-12-2020	825	860	820	820	72400	829.6	827.8	846.9	841.375	42.98
28-12-2020	850	860	825	830	17100	830.2	827.25	846.033	841.075	46.03
29-12-2020	830	860	830	840	8800	830.8	827.05	845.367	840.825	48.97
30-12-2020	830	850	825	830	28800	831.1	826.7	844.9	840.475	46.25
04-01-2021	830	870	800	870	89300	832.2	826.65	844.7	840.65	56.61
05-01-2021	870	870	845	850	13700	833.2	826.7	844.1	840.725	51.29
06-01-2021	850	870	850	850	700	833.8	826.8	843.567	841.025	51.29
07-01-2021	840	840	830	830	108600	833.9	826.35	843.033	841.225	46.25
08-01-2021	830	860	830	830	9500	833.9	826.15	842.567	841.35	46.25
11-01-2021	830	870	780	825	249400	834.2	826	842.067	841.45	44.97
12-01-2021	825	825	825	825	20800	834.3	825.85	841.633	841.525	44.97
13-01-2021	825	840	800	820	119200	834.2	825.45	841.167	841.725	43.57
14-01-2021	820	860	810	860	159600	835.1	825.7	840.967	842.5	55.50
15-01-2021	860	950	845	900	207900	837	826.25	840.967	843.475	63.75
18-01-2021	900	955	880	950	292300	840	827.65	841.3	844.575	71.00
19-01-2021	950	990	930	970	66900	843.3	829.05	841.633	845.625	73.29
20-01-2021	970	980	940	975	98400	846.6	830.45	842.167	845.75	73.85
21-01-2021	985	985	950	975	30400	849.8	831.75	842.867	846.2	73.85
22-01-2021	980	1000	950	995	17800	853.6	833.05	843.667	846.75	76.16
25-01-2021	995	1000	990	1000	27300	857.1	834.75	844.367	847.625	76.72
26-01-2021	1000	1000	990	995	15400	860.9	836.4	845.067	848.2	74.84
27-01-2021	1000	1000	970	990	20600	864.7	838.05	845.767	849.05	72.93
28-01-2021	990	990	925	955	29200	867.8	839.3	845.933	849.825	61.12
29-01-2021	955	955	890	945	60500	870.5	840.45	846.367	850.55	58.22
01-02-2021	895	945	895	945	7700	873.2	841.8	846.833	851.2	58.22
02-02-2021	945	945	900	945	51000	876.1	842.9	847.367	851.775	58.22
03-02-2021	940	945	900	945	13800	878.7	844	847.733	852.55	58.22
04-02-2021	905	945	905	945	7500	881.3	845.2	848.2	853.275	58.22
05-02-2021	945	945	940	945	30100	883.9	846.3	848.6	854	58.22
08-02-2021	995	1000	975	1000	15700	887.6	848.05	849.367	854.975	70.31
09-02-2021	1000	1000	950	960	10800	890.4	849.4	849.633	855.75	57.32
10-02-2021	1000	1000	970	995	1200	893.3	851.45	850.533	856.7	63.65
11-02-2021	995	995	970	995	500	895.8	853.25	851.433	857.675	63.65
15-02-2021	990	1000	985	985	101400	898.1	855	852.233	858.625	60.67
16-02-2021	1000	1000	985	985	10600	901.1	856.95	853	859.625	60.67
17-02-2021	985	985	950	975	4000	904	858.3	853.567	860.6	57.54
18-02-2021	975	1000	975	995	4700	906.9	859.9	854.367	861.525	61.78
19-02-2021	995	995	950	980	800	909.5	861.8	855	862.425	57.17
22-02-2021	980	1000	980	1000	6200	912.3	863.65	855.733	863.475	61.32
23-02-2021	1000	1000	990	1000	3700	915.1	865.65	856.567	864.775	61.32
24-02-2021	1000	1000	985	985	5100	917.4	867.45	857.3	865.75	56.56
25-02-2021	985	1000	985	985	15700	920.1	869.2	858	866.675	56.56
26-02-2021	975	1000	970	970	10400	922.5	870.8	858.667	867.525	51.88
01-03-2021	970	970	970	970	13100	923.9	872.7	859.333	867.875	51.88
02-03-2021	970	1000	970	1000	25300	926.3	874.9	860.2	868.375	59.62
03-03-2021	1000	1000	935	995	138900	928.3	876.9	861.2	868.85	57.95
04-03-2021	970	970	970	970	600	930.4	878.5	862.133	869.2	50.34
05-03-2021	965	1000	965	990	9100	932.9	880.4	863.2	869.6	55.39
08-03-2021	1000	1015	985	990	81900	936.1	882.45	864.2	870	55.39
09-03-2021	1015	1015	980	980	50500	939.2	884.15	865.033	870.4	52.31
10-03-2021	980	1000	975	980	11400	942.4	886	866	870.775	52.31
12-03-2021	970	970	915	915	409000	944.1	887.15	866.2	870.55	36.85
15-03-2021	915	930	855	920	212100	945.7	888.25	866.6	870.45	38.36
16-03-2021	930	930	865	900	47900	947.1	889.1	866.833	870.45	34.78
17-03-2021	925	925	870	915	16400	948	890.1	867.1	870.525	39.35
18-03-2021	900	930	885	900	36000	949	891.1	867.467	870.325	36.59
19-03-2021	900	920	880	900	29200	950	891.9	867.867	870.175	36.59
22-03-2021	920	920	900	910	12600	951.6	892.75	868.1	870.175	39.85
23-03-2021	900	900	895	895	11300	952.9	893.4	868.4	870.15	36.80
24-03-2021	895	920	870	880	27900	954	894.1	868.667	870.05	33.99
25-03-2021	910	980	885	890	55600	955.3	894.8	869	870.05	37.42
26-03-2021	950	950	910	920	72500	957.3	895.75	869.4	870.2	46.41
29-03-2021	935	935	925	930	42400	958.7	896.9	870.033	870.4	49.04
30-03-2021	980	980	900	930	7100	959.3	898.15	870.6	870.55	49.04
31-03-2021	910	930	885	900	37600	958.3	899.15	871.2	870.55	41.89
01-04-2021	900	900	870	885	92000	956.6	899.95	871.567	870.375	38.84
05-04-2021	885	950	880	880	50000	954.7	900.65	871.867	870.3	37.85
06-04-2021	875	935	870	930	48600	953.8	901.8	872.433	870.6	51.23
07-04-2021	870	950	870	900	49200	951.9	902.75	872.667	870.725	44.97
08-04-2021	900	920	895	905	43300	950	903.55	873.167	870.775	46.15
09-04-2021	905	950	895	930	21900	948.7	904.8	873.833	870.975	51.73
12-04-2021	930	930	880	900	17600	946.9	905.8	874.333	871.05	45.62
13-04-2021	950	950	885	925	35600	946.3	907.05	874.967	871.025	50.83
14-04-2021	950	960	915	935	26200	946.1	908.3	875.667	871.3	52.78
15-04-2021	935	960	905	935	19800	945.9	909.55	876.5	871.6	52.78
16-04-2021	935	955	935	950	900	946	911.05	877.267	872.025	55.82
19-04-2021	945	945	900	925	73300	945.6	912.15	877.867	872.2	50.03
20-04-2021	935	935	880	890	10700	944.5	912.9	878.3	872.275	43.27
21-04-2021	895	925	890	920	28000	944	913.95	878.867	872.45	49.56
22-04-2021	920	1015	920	960	37200	943.2	915.4	879.767	872.825	56.50
23-04-2021	960	1000	900	945	39000	942.9	916.65	880.567	872.95	53.53
26-04-2021	940	945	920	920	26200	941.4	917.35	881.433	873.25	48.91
27-04-2021	945	995	915	970	6100	940.9	918.35	882.467	873.8	56.91
28-04-2021	960	980	925	925	22500	939.7	918.9	883.233	874.1	49.41
29-04-2021	960	960	925	930	7300	938.6	919.85	884.167	874.4	50.20
30-04-2021	935	955	910	945	19300	938	921	884.867	874.675	52.58
03-05-2021	945	945	930	935	10700	936.8	921.85	885.533	874.975	50.83
04-05-2021	935	950	915	940	12400	936	922.75	886.533	875.25	51.69
05-05-2021	955	955	915	920	59400	934.4	923.35	887.233	875.4	48.06
06-05-2021	920	940	920	940	2500	933.2	924.15	888.167	875.725	51.72
07-05-2021	940	940	880	940	20100	932.3	924.85	889.067	876.05	51.72
10-05-2021	915	945	910	940	15500	931.4	925.75	889.933	876.35	51.72
11-05-2021	920	950	920	945	62800	930.9	926.7	890.833	876.725	52.75
17-05-2021	950	950	915	920	39000	929.9	926.9	891.767	876.975	47.28
18-05-2021	950	950	880	950	58300	928.9	927.6	892.9	877.375	53.51
19-05-2021	950	990	950	985	4800	928.7	928.5	894.167	878.075	59.52
20-05-2021	985	985	920	965	12800	928.6	929.5	895.2	878.75	55.14
21-05-2021	960	990	915	925	17700	927.3	930.1	896.033	879.225	47.58
24-05-2021	970	1100	935	985	101600	927.2	931.65	897.367	879.95	57.08
25-05-2021	985	1230	920	1110	1243900	929.8	934.5	899.367	881.225	69.49
27-05-2021	1115	1385	1115	1385	770700	937.9	940.15	903.3	883.975	81.89
28-05-2021	1500	1730	1415	1730	5242600	954.2	949.15	909.5	888.2	88.31
31-05-2021	1780	1900	1610	1610	4339500	968	956.85	914.833	891.95	77.96
02-06-2021	1600	1610	1500	1500	348200	980	963.55	919.4	895.125	69.87
03-06-2021	1500	1500	1395	1395	649000	989.6	968.8	923.267	897.725	63.14
04-06-2021	1395	1630	1375	1405	1832400	999.7	974.35	927.3	900.525	63.50
07-06-2021	1415	1490	1325	1360	696700	1008.9	979.45	930.9	903.125	60.63
08-06-2021	1360	1400	1265	1275	715600	1016.2	983.9	933.9	905.125	55.51
09-06-2021	1270	1340	1200	1295	166700	1024.2	988.55	937	907.35	56.45
10-06-2021	1295	1450	1295	1330	253100	1033.2	993.6	940.467	909.8	58.10
11-06-2021	1330	1440	1315	1335	324300	1042.1	998.7	943.9	912.275	58.34
14-06-2021	1340	1550	1330	1415	490600	1052	1004.65	947.833	915.05	62.13
15-06-2021	1440	1500	1415	1500	726300	1063.4	1011.05	952.4	918.375	65.69
16-06-2021	1510	1520	1400	1480	416900	1074.4	1016.85	956.9	921.55	64.16
17-06-2021	1480	1520	1435	1455	137700	1085.5	1021.9	961.267	924.775	62.21
18-06-2021	1455	1510	1450	1495	303700	1097.7	1027.15	965.867	928.1	64.09
21-06-2021	1495	1600	1450	1490	175900	1109.9	1032.3	970.4	931.375	63.67
22-06-2021	1490	1540	1490	1525	176600	1121.8	1037.8	975.133	934.775	65.40
23-06-2021	1525	1550	1490	1515	96600	1134.1	1043	979.867	938.025	64.46
24-06-2021	1515	1550	1475	1475	129200	1145.5	1047.75	984.2	941.25	60.67
25-06-2021	1470	1515	1460	1480	45200	1156.5	1052.6	988.7	944.5	60.97
28-06-2021	1500	1500	1405	1435	102500	1167.2	1057.05	992.933	947.55	56.66
29-06-2021	1435	1450	1335	1440	370300	1177.5	1061.9	997.2	950.6	57.03
30-06-2021	1440	1450	1355	1410	103900	1187	1066.55	1001.2	953.5	54.09
01-07-2021	1410	1410	1355	1360	48800	1195.5	1070.7	1004.867	956.25	49.52
02-07-2021	1360	1500	1360	1480	76600	1206.1	1076.05	1009.4	959.475	58.57
05-07-2021	1480	1500	1380	1385	201100	1215.3	1080.45	1013.2	962.225	50.81
06-07-2021	1380	1640	1360	1575	508200	1229	1086.75	1018.267	965.975	61.73
07-07-2021	1575	1625	1500	1530	137300	1241.2	1092.6	1023.033	969.45	58.42
08-07-2021	1570	1625	1490	1540	111500	1252.8	1098	1027.867	973.025	58.95
09-07-2021	1540	1695	1540	1635	830300	1266.6	1104.75	1033.3	977.075	63.66
12-07-2021	1635	1650	1560	1560	187100	1279.4	1110.4	1038.033	980.925	58.00
13-07-2021	1560	1650	1550	1585	137400	1291.7	1116.3	1042.8	984.775	59.30
14-07-2021	1585	1630	1585	1620	147300	1305.6	1122.65	1047.8	988.825	61.11
15-07-2021	1620	1750	1590	1695	390600	1320.9	1129.75	1053.533	993.35	64.74
16-07-2021	1710	1745	1680	1705	133300	1336.1	1137.05	1059.367	997.675	65.20
19-07-2021	1740	1830	1705	1810	446500	1353.6	1145.2	1065.767	1002.55	69.72
21-07-2021	1810	1895	1810	1880	283600	1372.4	1154.2	1072.633	1008	72.31
22-07-2021	1895	1900	1750	1755	338600	1389.1	1161.75	1078.6	1012.7	62.12
23-07-2021	1755	1875	1700	1810	130600	1406.5	1169.85	1084.933	1017.75	64.49
26-07-2021	1810	1930	1810	1900	597200	1425.7	1179	1091.8	1023.225	68.02
27-07-2021	1900	1915	1780	1885	241900	1444.6	1188	1098.7	1028.6	66.82
28-07-2021	1900	1900	1785	1900	132200	1463.7	1197.3	1105.7	1034.05	67.44
29-07-2021	1935	1935	1850	1900	317900	1483.3	1206.6	1112.367	1039.65	67.44
30-07-2021	1900	1900	1850	1900	196200	1502.3	1215.6	1119.167	1045.25	67.44
02-08-2021	1900	1900	1770	1850	205900	1519.6	1224.15	1125.533	1050.525	62.61
03-08-2021	1855	1970	1805	1930	352600	1538.9	1233.75	1132.633	1056.125	66.72
04-08-2021	1900	1900	1795	1835	394400	1557.1	1242.2	1139.1	1061.3	58.50
05-08-2021	1835	1835	1720	1735	126500	1572.1	1249.65	1145.133	1066.05	51.34
06-08-2021	1735	1800	1640	1785	66700	1585.6	1257.7	1151.533	1070.925	54.35
09-08-2021	1785	1890	1785	1825	77200	1594.4	1266.15	1158.233	1076.075	56.66
10-08-2021	1825	1825	1700	1740	36800	1594.6	1274.4	1164.3	1080.775	50.78
12-08-2021	1740	1850	1705	1835	62500	1599.1	1283.55	1170.933	1085.9	56.24
13-08-2021	1835	1835	1830	1830	800	1605.7	1292.85	1177.6	1090.975	55.89
16-08-2021	1780	1830	1750	1825	37900	1614.3	1301.95	1183.967	1096.025	55.52
18-08-2021	1830	1830	1745	1825	17600	1622.7	1311.2	1190.467	1101.15	55.52
19-08-2021	1820	1820	1810	1810	1900	1631.7	1320.3	1196.867	1106.1	54.25
20-08-2021	1800	1810	1790	1790	19400	1642	1329.1	1203.267	1110.925	52.54
23-08-2021	1790	1790	1790	1790	4400	1651.9	1338.05	1209.667	1115.725	52.54
24-08-2021	1790	1790	1780	1790	4500	1661.1	1347.15	1216.1	1120.625	52.54
25-08-2021	1755	1790	1750	1790	5700	1670.2	1356.15	1222.533	1125.475	52.54
26-08-2021	1780	1810	1780	1805	4800	1678	1365	1229.1	1130.375	54.01
27-08-2021	1805	1805	1700	1730	16400	1682.6	1373	1234.9	1134.95	46.30
30-08-2021	1730	1805	1725	1725	22100	1687.5	1380.95	1240.4	1139.55	45.83
31-08-2021	1770	1800	1725	1765	54400	1693.7	1389.6	1245.833	1144.375	50.18
01-09-2021	1765	1800	1750	1800	7900	1699.8	1398.75	1251.367	1149.35	53.69
02-09-2021	1810	1810	1740	1790	7600	1705.8	1407.85	1256.8	1154.25	52.55
03-09-2021	1790	1790	1700	1765	42700	1710.6	1416.2	1262.067	1159	49.71
06-09-2021	1780	1800	1715	1775	21100	1715.8	1424.95	1267.267	1163.85	50.86
07-09-2021	1765	1800	1760	1775	26100	1721.8	1433.65	1272.433	1168.6	50.86
08-09-2021	1780	1810	1765	1805	13700	1728.3	1442.4	1277.833	1173.6	54.46
09-09-2021	1805	1805	1765	1800	11800	1735.6	1451.4	1283.233	1178.6	53.75
10-09-2021	1770	1770	1735	1760	10400	1742	1459.75	1288.6	1183.4	48.34
13-09-2021	1735	1810	1710	1790	108900	1749.6	1468.3	1294.233	1188.3	52.23
14-09-2021	1810	1810	1665	1800	83300	1758.4	1476.95	1299.933	1193.25	53.48
15-09-2021	1790	1795	1790	1795	1000	1764.7	1485.4	1305.6	1198.225	52.73
16-09-2021	1790	1880	1730	1845	23900	1773.9	1494.6	1311.6	1203.375	58.91
17-09-2021	1830	1830	1760	1760	25400	1777.6	1503.3	1317.033	1208.1	47.54
20-09-2021	1760	1810	1760	1795	2500	1782.9	1512.05	1322.7	1213	51.68
21-09-2021	1780	1850	1750	1820	37000	1788.5	1520.65	1328.167	1218.025	54.44
22-09-2021	1820	1820	1760	1760	6600	1791	1528.8	1333.5	1222.725	47.43
23-09-2021	1760	1800	1750	1800	3500	1795.8	1537.6	1338.867	1227.475	51.88
24-09-2021	1760	1800	1750	1800	1300	1800.1	1545.9	1344.233	1232.125	51.88
27-09-2021	1750	1810	1750	1810	22800	1803.9	1554.75	1349.733	1236.825	53.03
28-09-2021	1780	1850	1760	1770	7400	1805.4	1563.15	1354.967	1241.5	48.07
29-09-2021	1770	1820	1770	1820	7700	1807.7	1571.9	1360.6	1246.45	53.88
30-09-2021	1830	1830	1760	1760	15600	1806.7	1580.15	1365.7	1251	47.08
01-10-2021	1760	1810	1760	1800	9100	1805.1	1588.75	1371.167	1255.75	51.47
04-10-2021	1800	1800	1740	1785	12700	1805.7	1597.4	1376.4	1260.375	49.80
05-10-2021	1785	1810	1725	1725	12900	1804	1605.25	1381.233	1264.7	43.69
06-10-2021	1730	1795	1725	1790	14200	1801.8	1613.75	1386.6	1269.3	50.74
07-10-2021	1760	1800	1725	1765	40700	1799.4	1622	1391.8	1273.875	48.24
08-10-2021	1750	1810	1725	1800	24900	1797.4	1630.55	1397.333	1278.625	51.82
11-10-2021	1800	1830	1790	1830	14200	1796	1639.65	1403.067	1283.275	54.72
12-10-2021	1835	1835	1780	1830	21000	1794.6	1648.45	1408.6	1288.025	54.72
13-10-2021	1825	1825	1710	1820	9900	1794	1656.8	1414.1	1292.65	53.47
14-10-2021	1820	1820	1800	1810	3900	1791.6	1665.25	1419.7	1297.375	52.20
15-10-2021	1780	1825	1750	1810	7300	1791.1	1674.1	1425.167	1302.1	52.20
18-10-2021	1810	1875	1810	1865	31100	1793.7	1682.9	1431	1307.275	58.51
19-10-2021	1865	1865	1810	1810	16900	1794.2	1689.9	1436.533	1312.2	51.23
21-10-2021	1810	1855	1785	1855	5400	1794.8	1694.6	1442.367	1317.375	56.05
22-10-2021	1850	1850	1845	1850	1100	1797	1695.8	1448.6	1322.475	55.39
25-10-2021	1850	1850	1725	1795	56400	1796.2	1697.65	1454.433	1327.25	48.66
26-10-2021	1750	1840	1750	1800	17900	1795.6	1700.65	1460.433	1332.1	49.26
27-10-2021	1800	1820	1800	1820	5100	1795.5	1704.9	1466.467	1336.85	51.71
28-10-2021	1820	1820	1760	1820	5400	1795.4	1709.05	1472.6	1341.7	51.71
29-10-2021	1820	1860	1820	1860	1600	1796.4	1714.05	1479	1346.75	56.57
01-11-2021	1825	1870	1785	1870	47800	1798	1720	1485.4	1351.95	57.71
02-11-2021	1860	1860	1785	1805	10100	1798.3	1725.1	1491.467	1356.825	48.72
03-11-2021	1805	1850	1805	1840	2400	1799.3	1730.2	1497.867	1361.9	52.97
04-11-2021	1840	1840	1830	1830	1100	1800.1	1735.15	1504.133	1366.925	51.65
05-11-2021	1820	1820	1775	1775	13300	1799.5	1738.75	1509.833	1371.7	45.02
08-11-2021	1800	1800	1800	1800	3500	1800.9	1741.75	1515.633	1376.4	48.27
09-11-2021	1820	1820	1775	1810	6800	1802.6	1745.05	1521.5	1380.95	49.56
10-11-2021	1810	1810	1780	1805	1000	1803.4	1748.55	1527.533	1385.225	48.90
11-11-2021	1805	1900	1800	1870	34200	1804.8	1752.3	1534.1	1389.725	56.87
12-11-2021	1870	1870	1805	1860	14200	1806.2	1756	1540.633	1394.15	55.44
15-11-2021	1850	1860	1805	1860	5200	1808.1	1759.35	1546.833	1398.575	55.44
16-11-2021	1855	1855	1840	1840	3400	1809.4	1762.6	1553.1	1402.8	52.38
17-11-2021	1805	1885	1800	1880	46100	1811.5	1766.65	1559.6	1407.2	57.44
18-11-2021	1880	1885	1825	1880	15400	1813	1770.65	1565.933	1411.625	57.44
19-11-2021	1880	1900	1840	1850	41400	1814	1774.8	1572.267	1415.925	52.58
22-11-2021	1850	1890	1815	1825	47000	1815.3	1778.65	1578.267	1420.275	48.87
23-11-2021	1850	1880	1800	1875	28400	1817	1783.3	1584.533	1424.925	55.62
24-11-2021	1875	1875	1820	1860	15300	1818.2	1788.3	1590.7	1429.5	53.34
25-11-2021	1860	1870	1860	1865	10400	1819.6	1792.15	1596.8	1434.1	54.02
26-11-2021	1875	1880	1825	1880	9200	1820.3	1797.1	1603.167	1438.775	56.07
29-11-2021	1885	1885	1865	1880	9100	1822.7	1800.15	1609.767	1443.45	56.07
30-11-2021	1880	1885	1820	1870	6000	1824.2	1803.55	1616.1	1448.075	54.20
01-12-2021	1885	1885	1830	1835	14600	1824.5	1806.5	1621.933	1452.25	48.14
02-12-2021	1880	1880	1880	1880	7300	1826.9	1808.95	1628.167	1456.85	55.09
03-12-2021	1880	1880	1865	1865	300	1828.2	1812	1634.467	1461.2	52.56
06-12-2021	1875	1875	1820	1865	1400	1829.5	1814.8	1640.433	1465.55	52.56
07-12-2021	1880	1880	1850	1875	4000	1830.8	1817.35	1646.767	1470	54.19
08-12-2021	1880	1880	1880	1880	1100	1833	1819.2	1653.1	1474.475	55.02
09-12-2021	1880	1885	1870	1870	12300	1834	1820.85	1659.267	1478.95	52.95
10-12-2021	1850	1870	1800	1860	20200	1836	1821.35	1665.433	1483.275	50.89
13-12-2021	1860	1880	1805	1810	77800	1836.2	1820.65	1671.233	1487.425	42.09
14-12-2021	1815	1850	1800	1810	10500	1836.7	1821.2	1677.167	1491.475	42.09
15-12-2021	1805	1820	1800	1800	97200	1838.2	1821.1	1682.9	1495.475	40.46
16-12-2021	1785	1830	1785	1800	16100	1838.4	1820.1	1688.633	1499.55	40.46
17-12-2021	1805	1835	1740	1740	51600	1837.9	1818.65	1693.967	1503.325	31.90
20-12-2021	1740	1840	1725	1750	49000	1836.9	1817.15	1699.333	1507.225	34.39
21-12-2021	1750	1800	1750	1800	13700	1836.3	1816.15	1705.2	1511.375	45.19
22-12-2021	1800	1810	1750	1765	45800	1835	1814.8	1710.633	1515.2	40.20
23-12-2021	1810	1815	1765	1765	12400	1833.9	1813.95	1715.833	1519.05	40.20
24-12-2021	1800	1840	1750	1800	3500	1833.7	1812.65	1721.4	1523.2	46.99
27-12-2021	1800	1800	1750	1800	4300	1833.5	1812.3	1727.233	1527.25	46.99
28-12-2021	1750	1800	1750	1790	12100	1832	1812.85	1732.6	1531.25	45.29
29-12-2021	1800	1820	1790	1810	60500	1832	1813.1	1737.267	1535.4	49.25
30-12-2021	1820	1845	1800	1840	10600	1831.7	1813.25	1740.3	1539.7	54.57
03-01-2022	1840	1880	1835	1850	76100	1831.7	1814.35	1741.1	1544.375	56.21
04-01-2022	1850	1875	1840	1875	26300	1833.3	1814.75	1742.867	1549.15	60.10
05-01-2022	1875	1890	1875	1890	39400	1835.1	1815.35	1745.467	1554.1	62.27
06-01-2022	1880	1900	1880	1900	56000	1836.7	1816.1	1748.833	1559.025	63.69
07-01-2022	1900	1900	1875	1875	14100	1837.8	1816.6	1751.967	1563.9	57.84
10-01-2022	1875	1875	1850	1875	2600	1838.1	1817.25	1755.4	1568.775	57.84
11-01-2022	1875	1890	1875	1880	18500	1838.3	1818.15	1759.433	1573.625	58.72
12-01-2022	1880	1880	1880	1880	8300	1839.8	1819.05	1763.333	1578.55	58.72
13-01-2022	1885	1885	1880	1880	900	1840.6	1819.95	1767	1583.55	58.72
14-01-2022	1895	1895	1855	1880	1500	1841.6	1820.85	1770.633	1588.5	58.72
17-01-2022	1880	1885	1870	1885	4500	1843.8	1821.65	1773.767	1593.325	59.85
18-01-2022	1895	1895	1875	1875	800	1845.3	1823.1	1776.267	1598.05	56.53
19-01-2022	1875	1875	1855	1875	15300	1846.6	1824.6	1778.9	1602.775	56.53
21-01-2022	1875	1875	1875	1875	500	1848	1825.7	1781.7	1607.65	56.53
24-01-2022	1865	1865	1850	1850	4900	1847.6	1826.2	1784.067	1612.475	48.18
25-01-2022	1845	1900	1845	1890	900	1848.2	1827.2	1786.733	1617.525	58.69
26-01-2022	1890	1890	1850	1850	6800	1848	1828.05	1788.9	1622.125	48.17
27-01-2022	1850	1850	1780	1830	11500	1847.8	1828.6	1791	1626.775	43.93
28-01-2022	1825	1825	1775	1825	2700	1846.7	1829.1	1793.333	1631.375	42.91
31-01-2022	1825	1865	1780	1860	3900	1846.3	1829.65	1795.867	1636.025	51.40
02-02-2022	1840	1860	1730	1860	15100	1846.5	1830.25	1798.7	1640.825	51.40
03-02-2022	1860	1875	1840	1840	5100	1846.8	1831.05	1801.367	1645.4	46.79
04-02-2022	1875	1875	1840	1840	2600	1846.1	1831.55	1804.233	1649.925	46.79
08-02-2022	1890	1890	1765	1830	5800	1845.5	1831.85	1807.367	1654.4	44.48
09-02-2022	1830	1830	1830	1830	100	1844.8	1832.2	1809.7	1658.8	44.48
10-02-2022	1800	1860	1750	1860	6600	1844.4	1832.35	1812.867	1663.475	52.62
11-02-2022	1860	1860	1855	1855	3000	1843.9	1833.3	1814.733	1668.3	51.27
14-02-2022	1815	1815	1800	1800	7700	1842.5	1833.35	1816.533	1672.7	39.32
15-02-2022	1800	1850	1680	1785	32300	1841.5	1833	1818.167	1676.825	36.80
16-02-2022	1785	1860	1775	1775	10300	1839.4	1833.15	1819.1	1680.975	35.18
17-02-2022	1800	1800	1760	1760	4100	1837.3	1832.75	1820.433	1685.175	32.85
18-02-2022	1760	1810	1750	1810	10600	1836.2	1832.85	1821.933	1689.375	45.76
21-02-2022	1750	1800	1750	1800	1000	1834.7	1832.75	1823.133	1693.75	43.94
22-02-2022	1760	1800	1700	1700	96500	1831.1	1832.05	1823.167	1697.6	30.77
23-02-2022	1700	1700	1585	1585	82500	1825.4	1829.7	1822.367	1700.8	22.43
24-02-2022	1585	1640	1500	1500	56400	1818.2	1827.1	1820.3	1703.625	18.46
25-02-2022	1500	1745	1400	1570	112500	1813.4	1824.8	1818.233	1706.775	29.54
01-03-2022	1580	1630	1505	1620	13800	1809.6	1823.15	1817.333	1710.275	36.21
02-03-2022	1620	1620	1530	1585	16400	1805.3	1821.75	1815.833	1713.5	33.80
04-03-2022	1550	1670	1510	1635	29400	1802	1820.2	1814.067	1716.975	39.95
07-03-2022	1600	1830	1575	1705	46800	1801.3	1819.6	1812.867	1720.8	47.33
08-03-2022	1705	1785	1700	1755	11100	1801.4	1819.15	1811.9	1724.85	51.88
09-03-2022	1755	1825	1710	1735	27900	1800.1	1818.2	1810.8	1728.925	50.02
10-03-2022	1690	1785	1690	1725	19600	1799.3	1817.15	1809.633	1732.8	49.07
11-03-2022	1725	1745	1685	1725	15300	1798.5	1816.2	1808.8	1736.5	49.07
14-03-2022	1725	1770	1665	1725	125200	1797	1815.35	1807.433	1740.3	49.07
15-03-2022	1725	1725	1720	1720	20400	1795.4	1814.45	1806.667	1744.275	48.50
16-03-2022	1680	1725	1580	1710	15300	1793.8	1812.9	1806.5	1747.9	47.30
17-03-2022	1620	1735	1620	1720	600	1792	1812	1806.067	1750.95	48.66
18-03-2022	1715	1735	1700	1735	10500	1789.9	1810.8	1805.467	1752.7	50.71
21-03-2022	1725	1725	1690	1700	23700	1786.9	1809.3	1805.2	1752.55	46.09
22-03-2022	1700	1700	1700	1700	5300	1783.4	1808.35	1804.3	1753	46.09
23-03-2022	1700	1700	1700	1700	5400	1779.6	1807.35	1803.433	1754	46.09
24-03-2022	1700	1700	1700	1700	500	1775.6	1806.15	1802.6	1755.525	46.09
25-03-2022	1700	1700	1600	1700	4300	1772.1	1804.95	1801.767	1757	46.09
28-03-2022	1700	1700	1695	1700	700	1768.6	1803.35	1801.033	1758.7	46.09
29-03-2022	1700	1700	1585	1630	45600	1763.6	1800.95	1799.967	1760.475	35.87
30-03-2022	1680	1785	1590	1730	86200	1760.6	1800.2	1799.567	1762.65	52.18
31-03-2022	1740	1740	1650	1720	38600	1757.4	1799	1799.1	1764.6	50.79
01-04-2022	1720	1720	1635	1635	31600	1752.5	1797.05	1798.067	1766.1	40.83
04-04-2022	1640	1700	1635	1700	14600	1748.8	1796.3	1797.367	1767.525	49.06
05-04-2022	1690	1700	1605	1700	5800	1745.3	1795.3	1797.167	1768.525	49.06
06-04-2022	1665	1860	1610	1725	106800	1742.3	1794.45	1797.167	1769.75	52.03
07-04-2022	1680	1750	1660	1735	10500	1739.5	1793.75	1796.967	1771.15	53.21
08-04-2022	1735	1735	1665	1710	3800	1736.7	1792.15	1796.367	1772.225	49.91
11-04-2022	1710	1740	1690	1720	21900	1733.3	1790.75	1795.9	1773.375	51.21
12-04-2022	1660	1760	1640	1750	51600	1731.3	1789.65	1795.8	1774.5	54.99
13-04-2022	1725	1750	1640	1725	19300	1729.2	1788.5	1795.467	1775.55	51.42
14-04-2022	1725	1800	1610	1700	13700	1726.7	1786.7	1794.967	1776.675	48.05
18-04-2022	1740	1740	1620	1720	37100	1723.9	1785.1	1794.4	1777.875	50.83
19-04-2022	1705	1775	1655	1750	4700	1721.7	1784.1	1794.067	1779.45	54.73
20-04-2022	1750	1750	1685	1750	23400	1719.9	1783.35	1794	1781	54.73
21-04-2022	1800	1800	1630	1750	1500	1718.1	1782.1	1793.733	1782.7	54.73
22-04-2022	1750	1750	1655	1740	11700	1716.3	1780.9	1793.333	1784.6	52.98
25-04-2022	1735	1735	1730	1730	15500	1714.3	1779.55	1792.9	1785.85	51.21
26-04-2022	1720	1730	1675	1720	2400	1711.5	1777.95	1792.067	1787.525	49.44
27-04-2022	1720	1725	1720	1725	3100	1708.9	1776.4	1791.833	1788.275	50.37
28-04-2022	1725	1725	1675	1725	7400	1707.4	1774.95	1791.367	1789.25	50.37
09-05-2022	1680	1725	1675	1720	3300	1706.1	1773.8	1790.7	1790.15	49.32
10-05-2022	1685	1720	1600	1720	5100	1705	1772.2	1790.433	1790.575	49.32
11-05-2022	1720	1725	1720	1725	30600	1704.3	1770.8	1789.933	1791.4	50.51
12-05-2022	1715	1755	1660	1700	48200	1702.1	1769.15	1789.267	1791.975	44.83
13-05-2022	1700	1700	1700	1700	2500	1700.1	1767.4	1788.533	1792.375	44.83
17-05-2022	1710	1715	1585	1710	25600	1700.3	1765.7	1788.133	1792.45	47.57
18-05-2022	1715	1715	1605	1710	5500	1702.8	1764.1	1787.4	1792.475	47.57
19-05-2022	1715	1715	1595	1660	33800	1706	1762.1	1786.733	1791.725	36.94
20-05-2022	1710	1710	1585	1710	3100	1708.8	1761.1	1786.133	1790.875	49.17
23-05-2022	1710	1710	1700	1710	18800	1710.6	1760.1	1785.633	1790.65	49.17
24-05-2022	1715	1760	1615	1715	62200	1713.2	1759.25	1785.567	1790.175	50.29
25-05-2022	1710	1715	1615	1650	251700	1713.5	1757.75	1784.633	1788.925	38.45
27-05-2022	1650	1650	1615	1620	94900	1711.8	1756.55	1783.667	1787.6	34.42
30-05-2022	1615	1635	1600	1620	39300	1709.1	1755.25	1782.467	1786.2	34.42
31-05-2022	1620	1620	1580	1600	159500	1706.4	1753.25	1780.933	1784.7	31.84
02-06-2022	1600	1600	1585	1600	103100	1703.9	1751.6	1779.4	1783.2	31.84
03-06-2022	1600	1600	1595	1600	45900	1701.4	1749.95	1777.933	1781.95	31.84
06-06-2022	1585	1600	1540	1600	58100	1698.9	1747.95	1776.533	1780.3	31.84
07-06-2022	1600	1600	1520	1590	21000	1696.3	1745.85	1775.067	1779.075	30.31
08-06-2022	1600	1600	1530	1565	303300	1693.4	1743.6	1773.067	1778.225	26.85
09-06-2022	1565	1600	1490	1595	168500	1690.9	1741.45	1771.633	1777.275	36.27
10-06-2022	1600	1600	1505	1595	3100	1688.1	1739	1769.9	1776.125	36.27
13-06-2022	1595	1700	1585	1600	127600	1686.1	1736.5	1768.233	1775.425	37.82
14-06-2022	1600	1600	1550	1600	101000	1684.1	1733.75	1766.933	1774.25	37.82
15-06-2022	1600	1600	1555	1600	1900	1682.1	1730.85	1765.6	1773.1	37.82
16-06-2022	1600	1600	1515	1600	16600	1680.1	1727.85	1764.133	1771.975	37.82
17-06-2022	1600	1600	1580	1600	1300	1678.1	1725.1	1762.667	1770.85	37.82
20-06-2022	1585	1600	1585	1600	17900	1676.1	1722.35	1760.933	1769.8	37.82
21-06-2022	1600	1600	1490	1600	74700	1675.5	1719.55	1759.133	1768.85	37.82
22-06-2022	1600	1600	1530	1600	6200	1672.9	1716.75	1757.767	1767.9	37.82
23-06-2022	1600	1600	1575	1600	14800	1670.5	1713.95	1756.167	1766.95	37.82
24-06-2022	1575	1600	1575	1600	26000	1669.8	1711.15	1754.633	1766	37.82
27-06-2022	1595	1600	1595	1600	68800	1667.8	1708.3	1753.467	1764.975	37.82
28-06-2022	1600	1600	1600	1600	28500	1665.8	1705.55	1752.133	1764.325	37.82
29-06-2022	1595	1600	1595	1600	56500	1663.3	1702.8	1750.733	1763.7	37.82
01-07-2022	1595	1600	1575	1575	19200	1660.1	1699.8	1749.2	1762.75	28.69
04-07-2022	1595	1600	1555	1600	28100	1657.9	1697.3	1747.4	1761.75	43.40
05-07-2022	1560	1595	1555	1595	400	1655.4	1694.35	1745.633	1760.775	41.55
06-07-2022	1600	1600	1595	1600	2700	1652.4	1691.85	1743.9	1759.95	44.12
07-07-2022	1600	1600	1595	1600	3600	1649.9	1689.55	1742.3	1759.075	44.12
08-07-2022	1600	1600	1595	1600	3400	1647.9	1687.3	1740.433	1758.2	44.12
11-07-2022	1600	1600	1600	1600	1700	1645.5	1684.7	1738.567	1757.175	44.12
12-07-2022	1600	1600	1595	1600	500	1642.5	1682.1	1736.9	1756.175	44.12
13-07-2022	1600	1600	1590	1600	1900	1639.5	1679.7	1735.4	1755.375	44.12
15-07-2022	1600	1600	1495	1600	18800	1636.5	1677.3	1733.567	1754.425	44.12
18-07-2022	1600	1600	1495	1600	30600	1633.7	1675	1731.833	1753.425	44.12
19-07-2022	1600	1600	1520	1600	2800	1631.1	1672.7	1730.067	1752.45	44.12
20-07-2022	1600	1600	1490	1600	3400	1628.7	1670.1	1728.2	1751.225	44.12
21-07-2022	1600	1600	1590	1595	28000	1626.1	1667.5	1726.3	1750.4	40.40
22-07-2022	1595	1595	1490	1595	71000	1623.5	1665.45	1724.467	1749.4	40.40
25-07-2022	1575	1600	1510	1510	43000	1619.3	1662.7	1722.3	1747.85	15.19
26-07-2022	1590	1600	1490	1545	73600	1615.8	1660.4	1720.067	1746.775	33.57
27-07-2022	1580	1600	1550	1595	18600	1613.2	1658.75	1718.267	1745.75	50.18
28-07-2022	1600	1600	1545	1600	181400	1611.2	1656.65	1716.5	1744.75	51.49
29-07-2022	1600	1600	1545	1600	2800	1609.2	1654.65	1714.667	1743.7	51.49
01-08-2022	1600	1850	1600	1760	44700	1610.2	1655.25	1713.867	1743.65	75.42
02-08-2022	1755	1800	1640	1700	16500	1610	1656.4	1712.733	1743.05	62.89
03-08-2022	1695	1700	1670	1700	3400	1610.8	1658.4	1711.667	1742.75	62.89
04-08-2022	1700	1700	1615	1630	179000	1609.2	1659	1710.467	1741.9	51.35
05-08-2022	1650	1650	1630	1645	16500	1607.9	1659.25	1709.367	1741.2	53.33
08-08-2022	1650	1650	1555	1640	2100	1606.4	1659.8	1708.3	1740.775	52.56
09-08-2022	1600	1610	1600	1610	4700	1605.6	1659.55	1707.033	1739.875	48.09
10-08-2022	1615	1700	1615	1630	22500	1605.8	1658.8	1706.3	1739.2	51.08
11-08-2022	1630	1690	1630	1655	2600	1606.5	1657.8	1705.667	1738.475	54.59
12-08-2022	1620	1625	1615	1620	31600	1606.9	1656.65	1704.467	1737.425	49.26
15-08-2022	1620	1620	1615	1620	2700	1607.3	1655.6	1703.5	1736.375	49.26
16-08-2022	1615	1615	1540	1600	24800	1607.3	1654.35	1702.4	1735.275	46.26
18-08-2022	1670	1700	1585	1665	15400	1608.6	1653.75	1701.5	1734.55	55.69
19-08-2022	1665	1665	1625	1630	3700	1609.4	1652.85	1700.367	1733.65	50.55
22-08-2022	1625	1670	1545	1645	16600	1611	1652.2	1699.4	1732.55	52.57
23-08-2022	1645	1645	1600	1645	14200	1612	1651.45	1698.3	1731.725	52.57
24-08-2022	1645	1690	1635	1690	2700	1613.9	1651	1697.3	1730.9	58.48
25-08-2022	1655	1685	1630	1640	2900	1614.7	1650.4	1695.9	1729.85	50.89
26-08-2022	1670	1670	1630	1645	800	1615.6	1649.85	1694.367	1729.1	51.57
29-08-2022	1690	1690	1575	1635	10100	1616.3	1649.2	1692.667	1728.275	50.08
30-08-2022	1690	1690	1595	1650	1200	1617.3	1648.7	1691	1727.425	52.30
31-08-2022	1645	1645	1555	1640	12400	1618.1	1648.1	1689.433	1726.525	50.69
01-09-2022	1650	1650	1605	1605	16500	1618.2	1647.15	1687.633	1725.25	45.39
02-09-2022	1620	1620	1590	1600	7200	1618.2	1646.85	1685.767	1723.9	44.67
05-09-2022	1590	1600	1575	1595	14200	1618.1	1645.5	1683.867	1722.85	43.92
06-09-2022	1595	1650	1580	1645	30200	1619	1644.75	1682.3	1721.875	52.49
08-09-2022	1600	1600	1580	1600	28800	1619	1644.4	1680.433	1720.725	45.72
09-09-2022	1555	1635	1555	1625	27600	1619.5	1643.65	1678.7	1719.975	49.61
12-09-2022	1585	1620	1585	1605	400	1619.6	1642.7	1676.9	1719	46.73
13-09-2022	1605	1605	1600	1600	26500	1619.6	1641.45	1675.067	1717.95	46.01
14-09-2022	1575	1600	1550	1595	16300	1620	1640.05	1673.2	1716.9	45.26
15-09-2022	1550	1605	1550	1600	9300	1620	1638.95	1671.533	1715.55	46.20
16-09-2022	1600	1600	1545	1600	1400	1620.1	1637.75	1669.6	1714.25	46.20
19-09-2022	1590	1600	1585	1600	300	1620.1	1636.25	1667.933	1712.95	46.20
20-09-2022	1600	1600	1585	1595	22400	1620	1634.95	1666.367	1711.725	45.23
21-09-2022	1595	1595	1595	1595	100	1619.9	1633.9	1664.833	1710.3	45.23
22-09-2022	1600	1600	1595	1600	2000	1619.9	1632.7	1663.1	1708.9	46.54
23-09-2022	1600	1600	1595	1600	14000	1619.9	1631.2	1661.367	1707.65	46.54
26-09-2022	1600	1650	1600	1600	72700	1619.9	1629.7	1659.767	1706.525	46.54
27-09-2022	1600	1610	1580	1605	6800	1620	1628.25	1658.2	1705.175	48.09
28-09-2022	1605	1605	1590	1590	8500	1619.8	1626.75	1656.6	1703.825	43.97
29-09-2022	1600	1600	1585	1585	12200	1619.5	1625.3	1654.967	1702.425	42.65
30-09-2022	1600	1605	1580	1600	16700	1619.5	1624.1	1653.233	1701.025	47.70
03-10-2022	1600	1655	1590	1655	8300	1620.7	1623.4	1651.9	1699.9	61.18
04-10-2022	1645	1645	1595	1610	37200	1621	1622.25	1650.633	1698.6	49.85
05-10-2022	1605	1605	1585	1585	44600	1622.5	1620.9	1649.3	1697.35	44.89
06-10-2022	1635	1635	1590	1630	400	1624.2	1620	1648.333	1696.1	53.81
07-10-2022	1595	1630	1590	1590	3700	1624.1	1618.65	1647.2	1694.725	46.59
10-10-2022	1595	1605	1585	1595	9700	1624	1617.6	1645.767	1693.375	47.54
11-10-2022	1595	1635	1570	1600	15200	1624	1616.6	1644.433	1692	48.52
12-10-2022	1600	1605	1545	1600	8900	1620.8	1615.5	1643.767	1690.6	48.52
13-10-2022	1600	1600	1600	1630	10600	1619.4	1614.7	1644.067	1689.4	54.46
14-10-2022	1625	1645	1600	1625	3500	1617.9	1614.35	1644.9	1688.225	53.36
17-10-2022	1615	1615	1595	1615	8400	1617.6	1613.4	1645.2	1687.25	51.12
18-10-2022	1625	1625	1615	1615	2000	1617	1612.45	1645.167	1686.275	51.12
19-10-2022	1600	1600	1585	1600	9100	1616.2	1611.3	1645.267	1685.275	47.65
20-10-2022	1585	1600	1585	1600	1100	1616	1610.8	1645.033	1684.275	47.65
21-10-2022	1590	1635	1590	1600	13500	1615.4	1610.6	1644.333	1683.575	47.65
24-10-2022	1620	1635	1590	1600	25900	1614.3	1610.4	1643.3	1682.825	47.65
25-10-2022	1600	1600	1590	1590	5500	1613.7	1610.3	1642.333	1681.775	44.91
26-10-2022	1635	1635	1590	1590	10700	1613.1	1610.2	1641.433	1680.9	44.91
27-10-2022	1635	1635	1550	1620	40700	1613.5	1610.4	1640.733	1680.175	54.09
28-10-2022	1620	1620	1560	1600	7700	1612.2	1610.4	1639.9	1679.175	48.31
31-10-2022	1575	1620	1565	1615	9700	1611.9	1610.65	1639.2	1678.25	52.41
01-11-2022	1615	1655	1595	1595	107100	1610.9	1610.95	1638.433	1677.275	47.05
02-11-2022	1610	1610	1595	1600	20900	1610	1611	1637.633	1676.225	48.47
03-11-2022	1580	1665	1580	1625	26500	1608.7	1611.3	1636.9	1675.15	54.97
04-11-2022	1640	1815	1615	1680	182100	1609.5	1612.1	1636.767	1674.3	65.33
07-11-2022	1670	1750	1580	1595	228100	1608.5	1612.05	1636.067	1672.9	47.24
08-11-2022	1645	1645	1600	1600	138500	1607.8	1612.05	1635.4	1671.45	48.15
09-11-2022	1600	1600	1555	1580	29200	1606.4	1611.85	1634.6	1669.85	44.82
10-11-2022	1600	1600	1575	1600	3800	1605.6	1611.85	1633.933	1668.475	48.65
11-11-2022	1600	1620	1600	1600	2100	1605.5	1611.85	1633.267	1667.1	48.65
14-11-2022	1600	1600	1590	1600	1000	1605.5	1611.85	1633.067	1665.7	48.65
15-11-2022	1600	1605	1600	1600	5500	1605.6	1611.85	1632.2	1664.3	48.65
16-11-2022	1600	1600	1595	1600	5600	1604.7	1611.85	1631.4	1662.9	48.65
17-11-2022	1600	1610	1600	1605	6500	1604.8	1611.9	1631.2	1661.525	49.90
18-11-2022	1595	1610	1580	1610	4700	1604.5	1612	1630.6	1660.15	51.19
21-11-2022	1585	1600	1585	1600	5400	1604.4	1612	1629.933	1658.775	48.51
22-11-2022	1600	1600	1525	1525	134300	1602.9	1611.25	1628.6	1657.025	34.08
23-11-2022	1550	1550	1515	1550	13900	1602	1611	1627.367	1655.4	40.44
24-11-2022	1550	1550	1550	1550	12800	1601	1610.5	1626.3	1653.9	40.44
25-11-2022	1550	1550	1490	1495	68300	1598.9	1609.5	1624.8	1651.925	32.45
28-11-2022	1490	1550	1445	1445	44300	1595.8	1607.95	1622.767	1649.9	27.19
29-11-2022	1460	1550	1460	1545	51100	1594.8	1607.4	1621.567	1648.475	46.03
30-11-2022	1500	1620	1495	1565	57300	1594.2	1607.05	1620.667	1647.175	48.88
01-12-2022	1565	1600	1460	1580	70800	1593.8	1606.85	1619.733	1645.775	50.97
02-12-2022	1595	1595	1535	1575	1200	1593.3	1606.6	1618.567	1644.35	50.23
05-12-2022	1575	1575	1465	1465	94900	1590.6	1605.25	1616.667	1642.475	37.41
06-12-2022	1500	1600	1465	1565	63900	1589.8	1604.9	1615.433	1641.1	49.92
07-12-2022	1545	1545	1500	1500	1300	1588	1603.9	1613.833	1639.45	43.79
08-12-2022	1455	1565	1395	1500	41500	1586.3	1602.9	1612.3	1637.8	43.79
09-12-2022	1450	1520	1450	1450	4200	1583.3	1601.4	1610.5	1635.75	39.47
12-12-2022	1450	1500	1450	1500	13000	1580.2	1600.45	1609	1633.975	45.29
13-12-2022	1500	1600	1440	1520	27300	1578.4	1599.7	1607.633	1632.575	47.46
14-12-2022	1520	1525	1520	1525	200	1577.2	1599.85	1606.333	1631.275	48.02
15-12-2022	1525	1525	1475	1520	6900	1575	1599.6	1605	1630	47.48
16-12-2022	1500	1520	1500	1520	200	1573.6	1598.85	1603.633	1628.8	47.48
19-12-2022	1510	1530	1500	1530	4900	1572.3	1598.15	1602.5	1627.4	48.82
20-12-2022	1480	1525	1470	1525	11900	1570.8	1597.4	1601.333	1626.025	48.16
21-12-2022	1505	1520	1500	1520	2600	1569.2	1595	1600.067	1625.125	47.46
22-12-2022	1520	1520	1435	1440	5700	1565.4	1592.4	1598.267	1624.4	38.04
23-12-2022	1490	1520	1480	1520	7600	1563.3	1590.6	1597.333	1624.5	48.95
26-12-2022	1520	1520	1435	1510	1700	1561.2	1589.4	1596	1624.2	47.82
27-12-2022	1500	1500	1490	1490	1200	1558.7	1587.85	1594.533	1623.55	45.55
28-12-2022	1500	1500	1480	1500	2200	1556.7	1586.45	1593.1	1623.125	46.91
29-12-2022	1500	1500	1480	1500	3200	1554.7	1585.35	1592.1	1622.45	46.91
30-12-2022	1480	1500	1480	1500	1800	1552.7	1584.05	1591.3	1621.425	46.91
02-01-2023	1500	1500	1500	1500	900	1550.7	1582.5	1590.5	1620.15	46.91
03-01-2023	1500	1500	1480	1500	2200	1548.9	1581.3	1589.833	1618.975	46.91
04-01-2023	1480	1510	1480	1510	12200	1547.3	1580.2	1589.233	1617.9	48.76
05-01-2023	1480	1500	1470	1500	37700	1544.9	1579.2	1588.567	1616.775	46.99
06-01-2023	1500	1520	1500	1520	600	1543.3	1577.75	1588.033	1615.75	50.83
09-01-2023	1500	1510	1495	1500	6700	1541	1576.45	1587.433	1614.65	47.15
10-01-2023	1500	1500	1430	1495	900	1539	1574.95	1586.967	1613.575	46.25
11-01-2023	1495	1500	1440	1495	16500	1536.9	1573.45	1586.3	1612.45	46.25
12-01-2023	1495	1500	1480	1495	8400	1534.3	1571.5	1585.633	1611.25	46.25
13-01-2023	1460	1500	1435	1495	3400	1530.6	1570.05	1584.933	1610.225	46.25
16-01-2023	1490	1495	1490	1490	3700	1528.5	1568.5	1584.2	1609.175	45.10
17-01-2023	1490	1500	1490	1500	1800	1526.5	1567.15	1583.533	1608.175	47.90
18-01-2023	1500	1500	1495	1490	2800	1524.7	1565.55	1582.8	1607.125	45.40
19-01-2023	1500	1500	1495	1495	4100	1522.6	1564.1	1582.1	1606.1	46.90
20-01-2023	1495	1500	1490	1500	3300	1520.6	1563.05	1581.433	1605.1	48.42
24-01-2023	1490	1605	1480	1500	23900	1518.6	1562.05	1580.767	1604.45	48.42
25-01-2023	1495	1500	1480	1500	3800	1516.6	1561.1	1580.1	1603.3	48.42
26-01-2023	1495	1500	1480	1495	13000	1514.5	1559.6	1579.4	1602.175	46.75
27-01-2023	1500	1500	1480	1500	4600	1512.4	1558.6	1578.733	1601.5	48.65
30-01-2023	1500	1500	1445	1495	11900	1510.1	1557.3	1578.033	1600.475	46.85
31-01-2023	1500	1500	1500	1500	100	1508.1	1556.25	1577.367	1599.475	48.89
01-02-2023	1500	1500	1450	1500	17300	1507.6	1555.25	1576.7	1598.35	48.89
02-02-2023	1500	1500	1480	1500	6700	1506.6	1554.3	1576.2	1597.175	48.89
03-02-2023	1500	1500	1470	1500	11600	1505.6	1553.3	1575.533	1596.125	48.89
06-02-2023	1500	1500	1470	1490	4400	1505.5	1552.2	1574.833	1594.975	44.31
07-02-2023	1500	1500	1465	1500	7900	1506.6	1551.2	1574.167	1593.725	49.41
08-02-2023	1500	1500	1480	1500	6600	1505.7	1550.25	1573.5	1592.6	49.41
09-02-2023	1485	1500	1480	1500	500	1504.4	1549.3	1572.833	1591.6	49.41
10-02-2023	1485	1500	1475	1495	8400	1502.7	1548.25	1572.133	1590.475	46.74
13-02-2023	1495	1500	1450	1490	4500	1501	1547.15	1571.4	1589.175	44.16
14-02-2023	1500	1500	1450	1460	16000	1500.9	1545.75	1570.467	1587.725	32.57
15-02-2023	1460	1475	1445	1460	22600	1498.8	1544.3	1569.533	1586.275	32.57
16-02-2023	1475	1475	1450	1465	6100	1498.1	1543.05	1568.633	1584.9	35.82
17-02-2023	1465	1465	1390	1410	60500	1496.3	1541.3	1567.367	1583.3	22.78
20-02-2023	1410	1450	1410	1430	5000	1495.9	1539.6	1566.233	1581.85	32.42
21-02-2023	1430	1430	1405	1425	12600	1494.4	1537.3	1565.1	1580.35	31.36
22-02-2023	1425	1450	1395	1410	13900	1492.2	1535.3	1563.867	1578.775	28.38
23-02-2023	1410	1410	1375	1410	900	1489.9	1533.55	1563.2	1577.225	28.38
24-02-2023	1425	1425	1320	1330	18400	1486.1	1530.55	1561.767	1575.275	17.88
27-02-2023	1330	1500	1330	1420	29900	1484.1	1528.85	1560.6	1573.75	43.30
28-02-2023	1500	1500	1360	1415	9500	1481.8	1527.05	1559.367	1572.325	42.52
01-03-2023	1415	1460	1345	1360	17100	1478.5	1524.65	1557.767	1570.625	34.98
02-03-2023	1445	1450	1365	1450	16800	1477.1	1523.15	1555.7	1569.325	50.46
03-03-2023	1450	1475	1380	1460	4000	1477.5	1521.45	1554.1	1568.075	51.83
06-03-2023	1450	1450	1410	1385	17200	1474.8	1519.05	1552	1566.7	42.35
07-03-2023	1385	1440	1345	1400	21300	1472.6	1516.9	1550.467	1565.15	44.54
08-03-2023	1400	1450	1345	1445	13600	1471.7	1515.2	1549.133	1563.825	50.59
09-03-2023	1445	1445	1350	1445	1600	1470.6	1513.65	1547.833	1562.475	50.59
10-03-2023	1445	1445	1445	1445	100	1469.5	1512.1	1546.733	1561.45	50.59
13-03-2023	1445	1445	1445	1445	100	1468.4	1510.55	1545.5	1560.575	50.59
14-03-2023	1430	1430	1405	1405	1000	1466.5	1508.6	1543.833	1559.5	44.75
15-03-2023	1405	1405	1400	1400	1200	1464.5	1506.7	1542.367	1558.5	44.07
16-03-2023	1305	1450	1305	1305	95800	1460.4	1503.85	1540.267	1557.025	33.57
17-03-2023	1360	1475	1215	1215	143400	1454.7	1499.8	1537.7	1555.1	27.00
20-03-2023	1250	1395	1140	1220	93000	1448.7	1496	1534.733	1553.2	27.85
21-03-2023	1160	1395	1160	1390	52700	1446.5	1493.75	1533.133	1552.2	49.31
24-03-2023	1395	1450	1310	1400	45100	1444.6	1491.8	1531.5	1551.375	50.25
27-03-2023	1400	1450	1345	1440	27900	1443.5	1490.2	1530.133	1550.6	53.92
28-03-2023	1430	1500	1355	1425	28700	1442.1	1488.2	1528.367	1549.75	52.36
29-03-2023	1480	1500	1425	1475	37600	1441.7	1486.15	1527.267	1549.125	56.84
30-03-2023	1475	1550	1440	1475	52600	1441.4	1484.95	1526.133	1548.5	56.84
31-03-2023	1475	1555	1470	1550	52600	1442.4	1484.45	1525.567	1548.25	62.91
03-04-2023	1590	1600	1515	1590	37900	1444.4	1484.55	1525.167	1548.2	65.69
04-04-2023	1590	1590	1500	1560	26800	1445.7	1484.15	1524.633	1548	61.95
05-04-2023	1590	1590	1485	1530	32700	1446.3	1483.45	1524.133	1547.65	58.37
06-04-2023	1525	1560	1455	1515	1700	1446.6	1482.6	1523.567	1547.225	56.61
10-04-2023	1535	1610	1470	1590	93100	1448.4	1482.5	1523.533	1547.175	62.67
11-04-2023	1590	1600	1515	1575	7700	1450	1482.25	1523.067	1547.05	60.84
12-04-2023	1600	1610	1530	1530	3700	1450.6	1481.5	1522.6	1546.7	55.59
13-04-2023	1550	1550	1550	1550	3400	1451.7	1480.9	1522.1	1546.45	57.35
14-04-2023	1550	1585	1490	1545	7400	1452.6	1480.35	1521.7	1546.175	56.75
17-04-2023	1580	1580	1485	1510	13200	1452.8	1480.2	1521.1	1545.725	52.56
18-04-2023	1485	1505	1485	1500	17600	1452.8	1479.7	1520.467	1545.35	51.39
26-04-2023	1490	1590	1450	1580	1800	1454.4	1480	1520.333	1545.25	59.20
27-04-2023	1580	1580	1510	1550	8200	1455.6	1480.55	1520	1545.025	55.59
28-04-2023	1585	1585	1490	1550	36100	1456.6	1481.6	1519.667	1544.775	55.59
02-05-2023	1510	1585	1505	1550	395700	1457.6	1481.65	1519.367	1544.525	55.59
03-05-2023	1545	1545	1500	1545	227400	1458.5	1481.45	1519.033	1544.25	54.90
04-05-2023	1540	1545	1500	1525	158200	1459.1	1480.9	1518.533	1543.875	52.09
05-05-2023	1540	1540	1510	1530	600	1459.9	1480.45	1518.067	1543.525	52.74
08-05-2023	1505	1545	1495	1500	13500	1460.7	1480.8	1517.4	1543.025	48.48
09-05-2023	1525	1535	1445	1490	40700	1461.3	1480.05	1516.633	1542.475	47.12
10-05-2023	1485	1525	1480	1510	6500	1462.2	1480.15	1516.1	1542.025	50.14
11-05-2023	1535	1550	1480	1505	7100	1464.1	1480.2	1515.567	1541.55	49.38
12-05-2023	1465	1530	1465	1520	8300	1465.9	1480.9	1515.033	1541.15	51.75
15-05-2023	1510	1510	1465	1505	14400	1467.5	1480.95	1514.033	1540.7	49.27
16-05-2023	1500	1530	1500	1520	700	1469.7	1480.95	1513.433	1540.325	51.76
17-05-2023	1520	1550	1450	1475	19900	1471	1480.45	1512.7	1540.15	44.68
19-05-2023	1500	1530	1420	1495	27200	1474.3	1480.2	1511.8	1539.9	48.08
22-05-2023	1500	1515	1440	1495	13100	1475.8	1479.95	1511.167	1539.4	48.08
23-05-2023	1475	1495	1460	1495	1800	1477.4	1479.6	1510.5	1538.875	48.08
24-05-2023	1500	1500	1400	1450	13600	1479.2	1478.85	1509.5	1538.125	41.00
25-05-2023	1485	1490	1485	1485	300	1479.9	1478.5	1508.733	1536.75	47.48
26-05-2023	1490	1490	1410	1465	1200	1480	1478.75	1507.633	1535.575	44.47
29-05-2023	1480	1500	1350	1390	72100	1480.1	1477.45	1506.067	1534.025	35.42
30-05-2023	1405	1410	1375	1405	5100	1480.2	1476.4	1504.667	1532.9	38.13
31-05-2023	1410	1435	1390	1410	1900	1479.5	1475.6	1503.3	1531.725	39.05
05-06-2023	1435	1465	1400	1450	45200	1479.6	1475.1	1502.3	1530.775	45.97
06-06-2023	1405	1450	1395	1410	16800	1478.9	1474.2	1501.033	1529.775	40.96
07-06-2023	1440	1440	1400	1440	1500	1478.8	1473.6	1499.967	1528.825	45.73
08-06-2023	1400	1450	1400	1400	1000	1478.7	1472.6	1498.633	1527.55	40.98
09-06-2023	1400	1400	1340	1400	7300	1478.7	1471.6	1497.367	1526.45	40.98
12-06-2023	1400	1405	1375	1405	6100	1480.7	1470.55	1496.133	1525.375	41.85
13-06-2023	1405	1435	1380	1405	4600	1484.5	1469.6	1494.7	1524.4	41.85
14-06-2023	1400	1440	1350	1400	15200	1488.1	1468.4	1493.367	1523.075	41.15
15-06-2023	1365	1400	1365	1400	6700	1488.3	1467.4	1491.933	1521.925	41.15
16-06-2023	1400	1400	1350	1400	700	1488.3	1466.45	1490.633	1520.7	41.15
19-06-2023	1350	1400	1300	1400	7700	1487.5	1465.5	1489.3	1519.475	41.15
20-06-2023	1380	1450	1300	1365	133500	1486.3	1464.2	1487.567	1517.85	35.49
21-06-2023	1445	1445	1400	1400	13700	1484.8	1463.25	1485.7	1516.65	43.81
22-06-2023	1430	1430	1315	1415	6900	1483.6	1462.5	1484.5	1515.5	46.97
23-06-2023	1340	1405	1320	1400	39100	1480.6	1461.5	1483.167	1514.325	44.29
26-06-2023	1350	1380	1320	1365	24400	1476.1	1460.25	1481.733	1512.9	38.73
27-06-2023	1380	1400	1350	1395	900	1472.8	1459.25	1480.367	1511.675	45.09
03-07-2023	1395	1400	1350	1390	78400	1470	1458.15	1478.967	1510.6	44.27
04-07-2023	1355	1390	1315	1390	4700	1467.5	1457.05	1477.567	1509.55	44.27
05-07-2023	1360	1385	1345	1350	8800	1462.7	1455.55	1475.9	1508.325	37.85
06-07-2023	1365	1380	1335	1335	13000	1457.9	1453.95	1474.133	1506.775	35.75
07-07-2023	1340	1340	1315	1340	17900	1454.1	1452.35	1472.367	1505.475	37.00
10-07-2023	1315	1375	1295	1335	24500	1449.8	1450.75	1470.533	1504.025	36.24
11-07-2023	1345	1345	1325	1345	5500	1445.8	1449.2	1468.833	1502.725	38.94
12-07-2023	1340	1340	1300	1330	9200	1442.2	1447.5	1467.533	1501.375	36.45
13-07-2023	1330	1330	1305	1325	2100	1438.7	1445.75	1466.033	1500.025	35.63
14-07-2023	1325	1345	1280	1320	8400	1433.5	1443.95	1464.5	1498.625	34.79
17-07-2023	1310	1390	1275	1300	121200	1428.5	1442.05	1463.2	1497.125	31.58
18-07-2023	1300	1350	1280	1290	9200	1423.3	1439.95	1462.167	1495.575	30.08
20-07-2023	1300	1300	1300	1300	7700	1418.3	1437.95	1460.533	1494.1	33.47
21-07-2023	1290	1300	1250	1250	17500	1412.4	1435.45	1458.433	1492.375	26.54
24-07-2023	1295	1350	1280	1300	1037500	1407.9	1433.5	1456.567	1490.875	39.94
25-07-2023	1300	1300	1275	1295	477600	1403.2	1431.55	1454.7	1489.35	39.17
26-07-2023	1295	1300	1290	1295	23300	1399.1	1429.9	1453.567	1487.825	39.17
27-07-2023	1295	1300	1295	1295	7400	1395.2	1428.25	1451.767	1486.275	39.17
31-07-2023	1280	1300	1275	1300	7500	1391	1426.6	1450.433	1484.825	40.60
01-08-2023	1295	1300	1295	1300	30600	1386.9	1425.5	1449.1	1483.4	40.60
02-08-2023	1300	1330	1295	1300	4500	1382.5	1424.2	1448.1	1481.9	40.60
03-08-2023	1300	1300	1275	1300	14100	1378.4	1422.95	1446.767	1480.125	40.60
04-08-2023	1300	1300	1285	1300	5300	1374	1421.85	1445.3	1478.575	40.60
07-08-2023	1260	1300	1260	1300	3900	1370.5	1420.75	1443.8	1477.15	40.60
08-08-2023	1265	1300	1265	1290	4600	1366.4	1420.35	1442.267	1475.45	37.83
09-08-2023	1295	1300	1290	1300	8100	1362.5	1419.15	1440.8	1474	42.09
10-08-2023	1285	1300	1285	1300	3400	1358.6	1418	1439.267	1472.525	42.09
11-08-2023	1295	1300	1290	1290	4700	1355.4	1417.3	1437.7	1470.975	38.99
14-08-2023	1290	1300	1275	1275	10000	1351.2	1415.55	1436.067	1469.35	34.85
15-08-2023	1285	1305	1285	1305	2000	1348	1414	1435.167	1467.725	46.98
16-08-2023	1300	1300	1265	1300	2600	1346.2	1413.15	1433.7	1466.1	45.46
18-08-2023	1300	1300	1300	1300	200	1344.1	1412.15	1432.3	1464.525	45.46
21-08-2023	1300	1305	1260	1295	56800	1341.8	1410.65	1431	1462.925	43.82
22-08-2023	1295	1300	1295	1300	1900	1338.8	1409.2	1429.667	1461.425	45.93
23-08-2023	1300	1450	1275	1375	66700	1338.1	1408.5	1428.833	1460.3	66.32
24-08-2023	1375	1375	1285	1320	45200	1335.7	1407.25	1427.633	1458.9	51.10
25-08-2023	1290	1350	1290	1295	4300	1333.6	1406.15	1426.267	1457.375	45.94
28-08-2023	1315	1350	1280	1305	56800	1331.7	1405.2	1424.967	1455.95	48.19
29-08-2023	1295	1300	1250	1300	900	1329.6	1405.15	1423.567	1454.5	47.14
31-08-2023	1320	1370	1250	1305	52500	1327.6	1406.05	1422.267	1452.925	48.36
01-09-2023	1300	1300	1250	1275	12500	1325.1	1406.6	1420.633	1451.3	42.08
04-09-2023	1285	1300	1215	1230	66400	1321.7	1405	1418.833	1449.375	34.78
05-09-2023	1220	1255	1170	1200	20500	1317.7	1403	1416.867	1447.4	30.93
06-09-2023	1250	1250	1190	1220	45000	1314.1	1400.8	1415.033	1445.5	36.01
07-09-2023	1210	1225	1195	1200	8600	1310.8	1398.55	1413.067	1443.375	33.37
08-09-2023	1215	1215	1185	1190	14800	1306.6	1395.7	1411.033	1440.925	32.10
11-09-2023	1200	1200	1155	1195	91700	1302.2	1392.9	1409.067	1438.925	33.46
12-09-2023	1165	1250	1165	1195	37600	1298.1	1389.35	1407.033	1436.9	33.46
13-09-2023	1185	1190	1130	1155	146200	1293.9	1385	1404.8	1434.775	28.21
14-09-2023	1165	1240	1090	1165	40900	1289.3	1381.05	1402.6	1432.6	31.12
15-09-2023	1155	1155	1100	1125	48800	1284	1377	1400.1	1430.225	26.49
18-09-2023	1145	1225	1115	1175	18100	1279.7	1373.6	1397.933	1428.1	38.75
19-09-2023	1170	1200	1160	1160	74900	1275.9	1369.3	1395.667	1425.9	36.77
20-09-2023	1125	1190	1125	1175	2000	1272.7	1365.3	1393.533	1423.775	40.07
21-09-2023	1170	1210	1135	1135	5700	1268.6	1361.35	1391.1	1421.425	34.85
22-09-2023	1135	1165	1110	1110	7400	1264.1	1356.95	1388.533	1418.925	32.04
25-09-2023	1190	1200	1130	1170	54100	1260.6	1353.2	1386.333	1416.775	43.76
26-09-2023	1135	1160	1130	1130	3800	1256.6	1349.4	1383.867	1414.8	38.94
27-09-2023	1110	1150	1100	1120	20000	1252.5	1345.6	1381.333	1412.65	37.82
29-09-2023	1125	1135	1060	1135	40200	1248.8	1341.15	1378.9	1410.575	40.58
10-10-2023	1205	1210	1130	1160	9800	1246	1337.25	1376.7	1408.9	44.98
11-10-2023	1180	1180	1130	1155	8900	1243.3	1333.3	1374.4	1407.45	44.27
12-10-2023	1130	1145	1130	1140	3400	1240.1	1329.2	1372	1405.425	42.14
13-10-2023	1135	1165	1110	1160	5800	1238.3	1325.35	1369.733	1403.4	45.88
16-10-2023	1140	1205	1115	1125	11900	1234.8	1321.35	1367.267	1401.125	40.89
17-10-2023	1155	1195	1130	1195	18600	1232.8	1318	1365.3	1399.225	52.11
18-10-2023	1140	1185	1140	1140	1000	1229.7	1314.4	1363.167	1397.6	44.90
19-10-2023	1150	1150	1120	1150	7200	1226.8	1311	1361.1	1395.525	46.35
20-10-2023	1120	1155	1110	1155	12800	1223.9	1307.45	1359.033	1393.8	47.11
23-10-2023	1130	1130	1130	1130	200	1220.5	1303.7	1357.167	1391.95	43.80
24-10-2023	1150	1150	1110	1125	18100	1217	1299.75	1355.133	1390.325	43.15
25-10-2023	1120	1160	1110	1110	4100	1213.2	1295.8	1353.033	1388.375	41.17
26-10-2023	1115	1140	1115	1140	400	1210	1292	1351.233	1386.475	46.46
27-10-2023	1135	1135	1115	1115	300	1206.3	1288.4	1349.267	1384.425	42.99
30-10-2023	1145	1145	1120	1120	3500	1202.9	1284.65	1347.867	1382.425	43.89
31-10-2023	1120	1130	1120	1120	8100	1199.3	1280.9	1345.867	1380.425	43.89
01-11-2023	1125	1125	1115	1115	7400	1195.6	1277.1	1343.867	1378.35	43.10
02-11-2023	1115	1145	1075	1145	44500	1192.7	1274.05	1342.433	1376.45	49.04
03-11-2023	1100	1125	1090	1110	49000	1189.4	1270.3	1340.167	1374.4	43.36
06-11-2023	1115	1160	1080	1105	11700	1185.4	1266.7	1337.8	1372.725	42.60
07-11-2023	1110	1115	1090	1110	4200	1181.6	1263.9	1335.967	1370.675	43.66
08-11-2023	1125	1130	1120	1120	900	1178	1261.05	1334.1	1368.725	45.82
09-11-2023	1120	1120	1085	1115	400	1174.4	1258.1	1331.9	1366.85	44.89
10-11-2023	1115	1115	1115	1115	200	1170.7	1254.75	1329.7	1364.925	44.89
13-11-2023	1090	1110	1080	1100	2700	1165.2	1251.65	1327.4	1362.925	41.94
14-11-2023	1120	1120	1090	1100	1600	1160.8	1248.25	1325.1	1360.925	41.94
15-11-2023	1060	1120	1060	1100	2500	1156.9	1245.25	1323.067	1358.925	41.94
16-11-2023	1145	1145	1065	1100	8600	1152.8	1242.25	1321.067	1356.925	41.94
17-11-2023	1085	1105	1080	1080	101500	1148.4	1239	1319.567	1354.775	37.52
20-11-2023	1060	1100	1060	1075	12100	1143.8	1235.7	1318.633	1352.65	36.48
21-11-2023	1075	1085	1040	1085	13900	1140	1232.55	1317.733	1350.475	40.05
22-11-2023	1050	1085	1040	1085	5000	1137.1	1229.4	1315.7	1348.4	40.05
23-11-2023	1050	1085	1020	1075	106400	1134.6	1226.15	1313.533	1346.3	37.60
24-11-2023	1045	1080	1040	1075	2800	1131.7	1222.9	1311.1	1344.2	37.60
27-11-2023	1045	1060	1025	1045	18700	1128.6	1219.7	1308.567	1341.95	31.01
28-11-2023	1030	1080	1025	1050	3700	1125.8	1216.2	1305.733	1339.725	33.11
29-11-2023	1020	1055	1000	1050	31100	1122.9	1212.55	1302.9	1337.525	33.11
30-11-2023	1050	1050	1050	1050	100	1120	1209.05	1299.567	1335.275	33.11
01-12-2023	1070	1075	1070	1075	300	1118.4	1206.15	1296.133	1333.2	43.82
04-12-2023	1070	1070	1070	1070	100	1116.5	1202.9	1292.867	1331.075	42.36
05-12-2023	1075	1075	1020	1065	3100	1115.3	1199.65	1289.767	1328.9	40.89
06-12-2023	1060	1060	1050	1060	2300	1113	1196.35	1286.733	1326.7	39.42
07-12-2023	1040	1060	1025	1055	1000	1110.9	1193.4	1283.167	1324.475	37.95
08-12-2023	1060	1060	1000	1050	33500	1108.4	1190.55	1279.667	1322.25	36.48
11-12-2023	1050	1050	990	1000	22200	1105.7	1187.15	1276.133	1319.75	25.77
12-12-2023	975	1130	900	1050	157100	1104.5	1184.3	1272.8	1317.525	43.61
13-12-2023	1095	1095	975	1030	5400	1101.7	1181.15	1269.367	1315.175	39.52
14-12-2023	990	1015	990	1015	500	1099.4	1178	1266.067	1312.75	36.73
15-12-2023	1050	1050	880	915	335000	1095.3	1173.9	1262.167	1309.825	24.40
18-12-2023	910	955	885	890	69300	1090.4	1169.6	1257.567	1306.775	22.37
19-12-2023	890	890	860	890	17100	1085	1165.5	1253.167	1303.775	22.37
20-12-2023	900	900	880	890	2600	1079.7	1161.5	1248.767	1300.725	22.37
21-12-2023	900	900	880	900	9800	1074.9	1157.5	1244.433	1297.725	25.46
22-12-2023	900	915	900	905	16100	1069.8	1154.05	1240.167	1294.75	27.03
27-12-2023	900	945	880	900	12900	1065.3	1150.05	1236	1291.775	26.43
28-12-2023	900	900	895	895	7100	1059.3	1146.05	1231.767	1288.8	25.81
29-12-2023	930	930	885	890	2600	1054.3	1142	1227.7	1285.95	25.18
02-01-2024	900	905	895	895	3700	1049.2	1138	1223.733	1283.125	27.10
03-01-2024	890	895	890	890	1400	1043.9	1133.9	1219.6	1280.25	26.37
04-01-2024	880	930	870	930	29100	1039.9	1130.2	1215.767	1277.85	40.20
05-01-2024	930	930	905	905	11300	1035.5	1126.25	1211.667	1275.225	35.69
08-01-2024	900	920	880	920	21400	1031.7	1122.45	1207.767	1272.7	40.04
09-01-2024	910	910	885	905	6300	1027	1118.5	1203.667	1270.175	37.32
10-01-2024	885	920	885	920	600	1023.1	1114.7	1199.967	1267.725	41.59
11-01-2024	915	915	880	885	3000	1018.4	1110.65	1195.9	1265.5	35.51
12-01-2024	930	980	890	895	6000	1013.9	1106.6	1191.9	1262.875	38.29
15-01-2024	895	915	885	890	22400	1009.4	1102.5	1187.867	1260.25	37.42
16-01-2024	890	905	890	905	3200	1004.6	1098.65	1184.233	1257.975	41.69
17-01-2024	890	895	890	895	1700	1000.3	1094.85	1180.3	1255.2	39.74
18-01-2024	890	915	890	915	2200	996.5	1090.95	1176.633	1252.475	45.24
19-01-2024	900	900	900	900	200	992.3	1086.95	1173.367	1250.05	42.14
22-01-2024	900	900	900	900	500	987.9	1082.95	1170	1247.55	42.14
23-01-2024	895	905	890	905	500	983.7	1079.05	1166.633	1244.85	43.63
24-01-2024	905	905	885	905	1800	979.5	1075.1	1163	1242.15	43.63
26-01-2024	905	905	870	880	19700	975.1	1070.15	1159.467	1239.325	37.94
29-01-2024	885	900	860	900	5200	971.1	1065.95	1155.867	1236.6	44.21
30-01-2024	900	900	900	900	100	967.1	1062	1152.533	1234.075	44.21
31-01-2024	880	915	880	915	300	963.4	1058.1	1149.3	1231.65	48.72
01-02-2024	880	925	880	915	16600	960.1	1054.25	1146.033	1229.7	48.72
02-02-2024	910	910	910	910	2000	956.8	1050.3	1142.733	1228.175	47.24
05-02-2024	905	910	865	910	20300	953.3	1046.65	1139.467	1226.625	47.24
12-02-2024	870	900	870	900	29600	949.6	1043.35	1136.133	1224.175	44.14
13-02-2024	875	900	870	875	6300	945.6	1040.1	1132.633	1221.55	37.51
15-02-2024	895	895	870	895	1100	942	1036.85	1129.267	1218.825	44.67
16-02-2024	875	880	870	870	24700	938.5	1033.55	1125.967	1216.05	38.70
19-02-2024	865	905	850	880	35400	935.1	1030.45	1122.5	1213.075	42.04
20-02-2024	875	890	760	860	45900	931.3	1027.1	1118.8	1210	37.63
21-02-2024	850	850	795	840	13900	927.1	1023.55	1115.067	1206.45	33.81
22-02-2024	850	850	830	850	3500	922.6	1020.5	1111.633	1202.75	37.24
23-02-2024	830	880	825	855	8200	918.3	1017.4	1108.033	1199.225	38.94
26-02-2024	825	855	825	830	3000	913.6	1014.45	1104.3	1195.725	33.98
27-02-2024	830	850	825	850	3800	909.4	1011.2	1100.7	1192.4	40.51
28-02-2024	0	850	810	810	14500	904.5	1007.7	1097.1	1188.5	33.39
29-02-2024	810	860	800	815	15800	899.8	1004.1	1093.633	1184.7	34.93
01-03-2024	815	815	790	795	11400	895.7	1000.7	1090	1181.025	31.77
04-03-2024	795	815	770	770	645000	890.1	997.3	1086.233	1177.125	28.32
05-03-2024	815	880	720	800	29900	885.5	993.6	1082.6	1173.4	37.14
07-03-2024	785	800	775	795	600	881.1	990.25	1079.033	1169.825	36.34
08-03-2024	775	800	770	770	53300	878.2	986.75	1075.333	1166.175	32.55
13-03-2024	770	770	740	805	44700	876.5	983.45	1071.9	1162.3	41.71
14-03-2024	760	800	760	785	29200	874.4	979.7	1068.467	1158.475	38.50
15-03-2024	750	810	750	810	27700	872.8	976.25	1065.267	1154.775	44.28
18-03-2024	745	800	745	780	9900	870.4	972.65	1061.8	1150.925	39.48
19-03-2024	775	790	770	775	18200	867.8	968.8	1058.633	1147.075	38.73
20-03-2024	800	800	760	785	15100	865.5	965.4	1055.2	1143.375	41.15
21-03-2024	765	790	750	790	40000	863.4	961.35	1051.833	1139.675	42.37
22-03-2024	745	785	745	755	21600	860.7	957.5	1048.233	1135.95	36.63
25-03-2024	760	775	750	775	31600	858.3	953.75	1044.767	1132.375	41.51
26-03-2024	760	760	750	750	1300	855.5	949.7	1041.1	1128.575	37.61
27-03-2024	760	785	750	755	25700	852	945.95	1037.467	1124.825	38.85
28-03-2024	755	775	755	775	8800	849.4	942.45	1033.967	1121.1	43.66
01-04-2024	775	775	775	775	200	846.5	939.1	1030.467	1117.45	43.66
02-04-2024	775	775	730	770	41700	843.8	935.4	1026.933	1113.7	42.69
03-04-2024	740	770	700	720	87200	839.8	931.45	1023.067	1109.925	34.41
04-04-2024	730	780	730	750	11700	837.1	927.75	1019.467	1106.2	41.71
05-04-2024	750	750	750	750	22500	834.2	924.05	1015.8	1102.475	41.71
16-04-2024	750	760	700	745	72100	831.3	920.35	1012.1	1098.725	40.83
17-04-2024	740	825	740	745	26800	828.1	916.35	1008.467	1095.2	40.83
18-04-2024	745	745	740	740	10300	825	912.65	1004.9	1091.475	39.86
19-04-2024	740	740	725	740	5200	821.5	909	1001.133	1087.85	39.86
22-04-2024	740	740	715	725	29300	818	905.15	997.3	1084.525	36.81
23-04-2024	720	750	720	735	2400	814.7	901.3	993.533	1081.175	40.10
24-04-2024	750	750	735	750	68300	811.6	897.65	989.9	1077.875	44.75
25-04-2024	750	750	750	750	600	808.5	894	986.233	1074.375	44.75
26-04-2024	750	750	720	725	8600	805.4	890.25	981.9	1070.95	38.91
29-04-2024	750	750	705	735	27000	802.1	886.6	978	1067.425	42.16
30-04-2024	730	730	730	730	1300	798.7	882.9	974.233	1064.075	40.99
02-05-2024	725	735	650	650	24000	793.4	878.4	969.867	1060.325	27.69
03-05-2024	660	735	660	720	4500	789.5	874.8	966	1056.9	44.62
06-05-2024	730	730	715	730	6300	785.9	871.35	962.167	1053.525	46.55
07-05-2024	730	730	710	710	2300	781.9	867.6	958.4	1050.075	43.30
08-05-2024	0	715	700	710	2400	778.1	863.85	954.933	1046.625	43.30
13-05-2024	705	745	705	710	1800	774.8	860.2	951.667	1043.175	43.30
14-05-2024	730	730	730	730	5800	771.5	856.75	948.4	1039.825	47.84
15-05-2024	730	735	700	730	13100	768.7	853.6	945.267	1036.65	47.84
16-05-2024	780	780	730	740	25400	765.9	850.5	942.267	1033.35	50.16
17-05-2024	750	750	705	745	500	763.6	847.45	939.267	1030	51.32
20-05-2024	750	750	670	670	600	760.2	843.65	935.767	1026.35	37.27
21-05-2024	740	740	700	735	1100	757.9	840.25	932.967	1023.2	50.04
22-05-2024	685	740	685	740	1100	755.6	836.95	930.133	1019.925	50.86
27-05-2024	745	760	690	725	5900	753.5	833.55	927.467	1016.6	48.28
28-05-2024	725	725	680	720	8500	750.9	830.15	924.433	1013.25	47.41
29-05-2024	695	745	695	745	1100	749.6	827.05	921.667	1010.225	52.04

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%