HEXA

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
30-01-1996	390	390	390	390	2500
31-01-1996	400	400	400	400	2000
07-05-1996	400	400	400	400	7500
08-05-1996	400	400	400	400	1000
09-05-1996	400	400	400	400	5500
10-05-1996	400	400	400	400	2500
15-05-1996	400	400	400	400	2000
17-05-1996	400	400	400	400	3000
22-08-1996	325	325	325	325	500
26-08-1996	290	290	290	290	500
27-08-1996	250	290	250	290	2000
30-08-1996	250	250	250	250	2500
03-09-1996	290	290	290	290	1000
02-10-1996	300	300	300	300	1000
03-10-1996	305	305	305	305	3000					30.23
07-10-1996	305	305	305	305	1000					30.23
25-10-1996	310	310	310	310	1000					32.07
29-10-1996	320	320	320	320	1000					35.70
06-11-1996	330	330	330	330	26000					39.21
13-11-1996	335	335	335	335	1000					40.94
22-01-1997	340	340	340	340	1000					42.70
23-01-1997	350	350	350	350	1000					46.16
28-01-1997	360	360	360	360	1000					49.44
02-05-1997	380	380	380	380	3000					55.31
09-07-1997	383	385	383	385	15000					56.66
10-07-1997	390	390	390	390	1000					58.03
11-07-1997	400	400	400	400	5000					60.71
05-12-1997	420	420	420	420	500					65.45
24-04-1998	320	320	320	320	500					39.67
27-04-1998	230	230	230	230	500					28.71
05-05-1998	160	160	160	160	1000					23.31
06-05-1998	110	110	110	110	6500					20.37
12-05-1998	75	75	75	75	6000					18.60
12-08-1998	88	88	88	88	1000					21.33
25-09-1998	65	65	65	65	1000					20.05
20-10-1998	83	83	83	83	500					23.91
22-10-1998	85	85	85	85	1000					24.35
26-11-1998	90	90	90	90	500					25.50
04-12-1998	85	85	85	85	500					25.09
11-12-1998	80	80	80	80	500					24.66
16-12-1998	75	75	75	75	500					24.21
17-12-1998	70	70	70	70	500					23.75
21-12-1998	73	73	73	73	500					24.68
23-12-1998	63	63	63	63	500					23.65
24-12-1998	65	65	65	65	500					24.33
29-12-1998	60	60	60	60	500					23.76
30-12-1998	63	63	63	63	500					24.90
04-01-1999	58	58	58	58	500					24.25
13-01-1999	50	50	50	50	500					23.20
28-01-1999	30	45	30	45	1500	239.16				22.55
29-01-1999	50	50	50	50	500	232.36				24.83
24-02-1999	53	53	53	53	500	225.42				26.23
05-03-1999	58	58	58	58	500	218.58				28.63
08-03-1999	65	65	65	65	500	211.88				31.96
11-03-1999	60	60	60	60	1000	205.08				30.85
12-03-1999	65	65	65	65	1000	198.38				33.34
23-03-1999	63	63	63	63	500	191.64				32.83
31-05-1999	65	65	65	65	500	184.94				33.91
08-06-1999	68	68	68	68	500	179.8				35.60
16-06-1999	68	95	58	58	2045000	175.16				32.62
17-06-1999	68	78	68	75	876000	170.86				41.57
18-06-1999	78	78	73	73	68500	167.32				40.88
21-06-1999	75	80	73	78	391500	163.08				43.40
22-06-1999	80	100	80	98	1469000	159.04				52.19
23-06-1999	105	138	105	135	728000	155.64				63.49
24-06-1999	138	145	108	125	564000	152.04				59.40
25-06-1999	130	130	110	110	221500	148.04				53.81
28-06-1999	110	110	103	103	94000	143.7				51.38
29-06-1999	108	115	108	110	322000	139.3				53.64
30-06-1999	108	115	103	115	445000	134.9				55.23
01-07-1999	108	115	108	115	72500	130.4				55.23
02-07-1999	115	115	110	110	55500	125.6				53.11
06-07-1999	110	110	110	110	22000	120.6				53.11
07-07-1999	105	108	100	108	20500	115.16				52.18
13-07-1999	100	105	98	105	255500	109.56				50.74
14-07-1999	100	110	98	105	286500	103.86				50.74
15-07-1999	103	105	103	103	90000	97.92				49.69
16-07-1999	100	100	100	100	61500	91.52				48.07
19-07-1999	110	113	103	105	147500	87.22				50.94
20-07-1999	110	123	110	113	1461500	84.88				55.20
21-07-1999	110	118	110	118	505000	84.04				57.67
22-07-1999	118	128	118	118	918500	84.2				57.67
23-07-1999	118	118	110	110	437500	84.9				52.31
26-07-1999	110	113	98	108	71500	85.3				51.03
27-07-1999	105	110	103	105	61500	86.1				49.10
28-07-1999	108	113	108	108	185000	86.6				51.10
29-07-1999	110	110	105	105	140500	87				49.02
30-07-1999	110	110	105	105	170000	87.3				49.02
02-08-1999	105	105	105	105	182000	87.7				49.02
03-08-1999	105	105	105	105	7500	88.2				49.02
04-08-1999	103	103	103	103	4000	88.76				47.30
05-08-1999	103	103	103	103	100000	89.42				47.30
06-08-1999	105	108	103	108	24000	90.12				52.17
09-08-1999	105	105	103	103	42500	90.92				47.45
18-08-1999	90	98	90	93	120000	91.48				39.71
19-08-1999	95	105	95	105	72000	92.38				50.21
20-08-1999	103	103	100	100	200000	93.12				46.57
24-08-1999	100	100	100	100	154500	93.96				46.57
25-08-1999	100	100	100	100	600000	94.96				46.57
26-08-1999	103	103	98	100	190500	96.06	167.61			46.57
27-08-1999	100	100	100	100	30000	97.06	164.71			46.57
01-09-1999	100	100	98	100	48000	98	161.71			46.57
02-09-1999	100	110	100	110	1758000	99.04	158.81			56.42
03-09-1999	108	123	108	110	515000	99.94	155.91			56.42
06-09-1999	110	110	85	85	54000	100.44	152.76			36.77
07-09-1999	100	100	93	93	10500	101	149.69			43.54
08-09-1999	95	98	85	98	68000	101.7	146.67			47.34
09-09-1999	95	98	95	98	14000	102.36	143.65			47.34
10-09-1999	98	105	98	103	185500	103.06	141.43			51.15
13-09-1999	108	113	105	110	59500	104.1	139.63			55.96
14-09-1999	113	115	108	110	53500	104.8	137.83			55.96
15-09-1999	108	108	105	105	17500	105.44	136.38			51.74
16-09-1999	108	123	108	120	303000	106.28	134.68			61.19
17-09-1999	120	140	118	138	968000	107.08	133.06			69.03
20-09-1999	138	190	138	190	743000	108.18	131.91			80.98
21-09-1999	208	218	155	155	1188500	108.78	130.41			63.28
22-09-1999	155	175	155	163	630000	109.84	128.94			65.16
23-09-1999	165	183	160	168	1143500	111.14	127.42			66.31
24-09-1999	168	173	160	170	297500	112.34	125.82			66.79
27-09-1999	173	175	165	170	255000	113.44	124.17			66.79
28-09-1999	173	175	165	165	118000	114.44	122.42			64.16
29-09-1999	170	178	168	173	271500	115.7	120.65			66.44
30-09-1999	173	183	173	183	430500	117.16	118.88			69.08
01-10-1999	185	193	183	190	264000	118.8	116.98			70.81
04-10-1999	195	198	180	180	215000	120.3	114.93			65.19
05-10-1999	175	175	175	175	500	121.7	112.78			62.52
06-10-1999	180	195	180	185	73500	123.34	110.63			65.56
07-10-1999	190	190	180	180	99000	124.94	108.23			62.82
08-10-1999	175	185	175	185	1500	126.54	106.88			64.42
11-10-1999	180	180	180	180	2000	127.88	106.38			61.57
20-10-1999	185	185	175	175	10000	129.02	106.53			58.76
21-10-1999	180	180	180	180	6000	130.26	107.23			60.69
22-10-1999	180	180	180	180	5000	131.66	108.28			60.69
25-10-1999	170	170	163	163	26000	132.76	109.03			51.24
26-10-1999	160	190	160	190	23000	134.46	110.28			61.49
27-10-1999	163	163	163	163	5000	135.56	111.08			50.14
28-10-1999	163	165	163	165	6500	136.76	111.88			50.86
29-10-1999	165	165	165	165	1000	137.96	112.63			50.86
03-11-1999	165	180	165	175	18000	139.36	113.53			54.68
04-11-1999	180	188	180	185	520000	140.96	114.58			58.17
05-11-1999	188	225	188	203	2441500	142.96	115.86			63.62
08-11-1999	205	223	205	220	967500	145.3	117.36			67.87
09-11-1999	218	235	215	230	1302000	147.74	118.93			70.09
10-11-1999	230	245	230	235	374500	150.38	120.65			71.16
11-11-1999	235	265	235	250	589000	153.52	122.5			74.15
12-11-1999	250	268	250	263	441000	156.68	124.53			76.43
15-11-1999	265	313	265	305	954000	160.78	126.95			81.96
16-11-1999	315	330	295	295	853000	164.68	129.32			77.31
17-11-1999	295	313	280	290	337000	168.48	131.72			75.01
18-11-1999	290	318	275	275	1175500	171.98	134.02	169.067		68.45
19-11-1999	298	298	275	275	97000	175.48	136.27	168.3		68.45
22-11-1999	275	283	275	275	115500	178.98	138.49	167.467		68.45
23-11-1999	275	275	260	260	25500	181.98	140.51	166.533		61.71
24-11-1999	250	280	245	280	168500	185.38	142.66	165.733		66.45
25-11-1999	280	285	245	273	103500	189.14	144.79	164.887		63.49
26-11-1999	278	290	270	285	221500	192.98	146.99	164.12		66.27
29-11-1999	288	288	270	280	58000	196.62	149.16	163.32		64.08
30-11-1999	275	285	275	283	143000	200.32	151.34	162.54		64.83
01-12-1999	285	295	285	290	288500	204.06	153.56	162.307		66.58
02-12-1999	300	300	275	280	238500	207.46	155.78	162.24		61.84
03-12-1999	285	293	283	288	97000	211.02	157.91	162.227		64.05
06-12-1999	288	293	283	290	199500	214.72	160.08	162.493		64.60
07-12-1999	285	285	275	275	31500	217.82	162.05	162.393		57.48
08-12-1999	283	283	278	280	41500	220.66	163.87	162.26		59.10
09-12-1999	275	280	275	280	46000	222.46	165.32	162.093		59.10
10-12-1999	283	285	273	280	37000	224.96	166.87	161.927		59.10
13-12-1999	280	288	278	283	102500	227.36	168.6	161.747		60.23
14-12-1999	275	288	275	280	64000	229.6	170.37	161.48		58.48
15-12-1999	280	290	275	288	101000	231.96	172.15	161.2		61.68
16-12-1999	288	288	275	275	32500	234.06	173.75	160.8		54.36
17-12-1999	275	275	273	273	14000	236.22	175.33	160.353		53.31
20-12-1999	273	273	273	273	3000	238.22	176.96	159.84		53.31
21-12-1999	280	280	273	273	5000	240.02	178.59	159.26		53.31
22-12-1999	280	280	270	275	38000	241.72	180.26	158.56		54.41
23-12-1999	270	270	270	270	12500	243.52	181.91	157.793		51.17
27-12-1999	270	285	270	270	27500	245.42	183.56	156.993		51.17
28-12-1999	270	270	265	270	56000	247.12	185.23	156.127		51.17
29-12-1999	283	283	273	273	39000	248.98	186.96	155.147		53.26
30-12-1999	270	275	270	275	7500	250.78	188.66	154.847		54.65
04-01-2000	280	285	273	280	98500	252.78	190.33	155.18		58.01
05-01-2000	270	270	270	270	2500	254.68	191.85	155.913		50.02
06-01-2000	275	278	268	268	21500	256.44	193.35	156.967		48.58
11-01-2000	280	300	280	280	71000	258.44	195.05	158.333		56.65
12-01-2000	280	318	280	295	488000	261.08	196.92	159.713		64.21
13-01-2000	295	300	290	290	45500	263.08	198.77	161.213		60.43
14-01-2000	290	290	280	280	31000	265.42	200.49	162.527		53.62
17-01-2000	290	290	275	275	11500	267.62	202.19	163.793		50.56
18-01-2000	265	265	260	260	8000	269.52	203.74	164.927		42.68
19-01-2000	263	263	260	260	15500	271.22	205.29	166.093		42.68
20-01-2000	260	260	260	260	1500	272.72	206.84	167.293		42.68
21-01-2000	260	278	260	278	4500	274.22	208.59	168.647		53.53
24-01-2000	275	320	275	310	454000	276.02	210.66	170.247		65.90
25-01-2000	310	340	308	320	603000	277.82	212.78	171.893		68.70
26-01-2000	323	325	300	310	115500	279.32	214.85	173.54		63.11
27-01-2000	320	325	313	320	58000	280.72	217.12	175.24		66.08
28-01-2000	315	318	290	290	119500	281.26	218.97	176.773		52.44
01-02-2000	308	308	290	298	8000	281.12	220.95	178.34		55.10
02-02-2000	298	298	298	298	6500	281.18	222.93	179.94		55.10
03-02-2000	295	295	280	290	16000	281.18	224.83	181.54		51.75
04-02-2000	290	290	280	288	5000	281.44	226.71	183.16	197.16	50.91
07-02-2000	300	300	288	298	10000	281.9	228.69	184.813	196.7	54.84
08-02-2000	295	295	295	295	2500	282.3	230.64	186.427	196.175	53.45
09-02-2000	295	295	285	290	26500	282.9	232.44	187.973	195.625	51.14
10-02-2000	290	293	280	280	7500	282.9	234.14	189.407	195.025	46.78
11-02-2000	280	285	280	285	25000	283.14	236.14	190.907	194.45	49.12
14-02-2000	290	290	290	290	4000	283.24	238.11	192.407	193.9	51.41
15-02-2000	295	295	290	290	3000	283.44	240.03	193.92	193.35	51.41
16-02-2000	290	290	285	290	17000	283.58	241.95	195.42	192.8	51.41
17-02-2000	285	285	275	285	21000	283.48	243.77	196.867	192.6	48.67
18-02-2000	280	283	275	283	7000	283.54	245.5	198.367	192.565	47.58
21-02-2000	270	270	270	270	12500	283.18	247.1	199.667	192.465	41.11
22-02-2000	278	278	278	278	3000	282.94	248.83	201.033	192.605	45.98
23-02-2000	265	288	265	288	26000	283.2	250.51	202.433	192.595	51.38
24-02-2000	288	300	270	280	54000	283.2	251.93	203.647	192.495	47.31
25-02-2000	275	285	275	285	3000	283.3	252.88	204.647	192.395	49.98
01-03-2000	273	273	265	265	7000	283	253.98	205.58	192.195	41.02
02-03-2000	250	253	250	250	12500	282.34	254.85	206.513	191.895	35.83
06-03-2000	250	250	250	250	12500	281.74	255.67	207.493	191.545	35.83
08-03-2000	260	278	260	278	6500	281.54	256.75	208.613	191.285	49.62
09-03-2000	260	283	260	283	1000	281.7	257.88	209.733	191.025	51.62
10-03-2000	255	258	250	250	30000	281.24	258.73	210.633	190.575	40.26
13-03-2000	268	283	250	280	36000	281.38	259.8	211.767	190.225	50.85
14-03-2000	260	290	260	265	292000	281.22	260.62	212.8	189.75	46.42
15-03-2000	263	280	263	273	24000	281.18	261.45	213.9	189.215	48.98
17-03-2000	273	275	265	270	34500	281.18	262.35	215	188.64	48.05
20-03-2000	275	278	260	268	26500	281.14	263.28	216.087	188.03	47.41
21-03-2000	260	270	250	253	46000	280.8	263.96	217.087	187.295	42.79
22-03-2000	258	260	255	260	9500	280.54	264.76	218.153	186.495	45.46
23-03-2000	260	260	258	258	11500	280.2	265.49	219.173	186.185	44.81
24-03-2000	255	255	253	253	6000	279.66	266.22	220.107	186.3	43.17
27-03-2000	258	260	253	253	21500	279.32	267	221.007	186.765	43.17
28-03-2000	255	258	250	258	52000	279.12	267.78	221.94	187.505	45.49
29-03-2000	260	263	255	260	47500	278.72	268.58	222.94	188.43	46.43
30-03-2000	255	258	250	258	25500	277.98	269.53	223.94	189.28	45.58
03-04-2000	253	253	250	250	39000	277.18	270.13	224.907	190.205	42.25
05-04-2000	250	250	245	245	5000	276.48	270.95	225.82	191.015	40.27
07-04-2000	245	255	245	255	3500	276.08	271.85	226.82	191.865	45.75
11-04-2000	245	258	245	258	18000	276.04	272.78	227.84	192.705	47.31
12-04-2000	253	253	253	253	7500	275.9	273.56	228.827	193.545	44.99
13-04-2000	250	253	250	250	7500	275.7	274.21	229.793	194.395	43.60
17-04-2000	240	250	235	250	9000	275.14	274.68	230.773	195.27	43.60
18-04-2000	240	240	240	240	1000	273.74	274.88	231.687	196.12	38.97
24-04-2000	240	250	240	250	5500	272.34	275.08	232.633	197.005	45.24
25-04-2000	230	248	230	248	6500	271.1	275.21	233.6	197.93	44.26
26-04-2000	250	250	250	250	500	269.7	275.21	234.647	198.855	45.53
27-04-2000	230	243	230	243	1500	268.76	275.01	235.567	199.77	41.93
28-04-2000	245	250	240	248	26000	267.76	274.44	236.553	200.695	45.26
01-05-2000	240	248	240	248	2000	266.76	273.97	237.54	201.645	45.26
03-05-2000	248	248	248	248	2000	265.92	273.55	238.527	202.635	45.26
04-05-2000	248	250	240	243	16500	265.02	273.23	239.48	203.625	42.23
05-05-2000	248	248	243	248	13500	264.02	272.96	240.467	204.615	46.11
08-05-2000	240	240	240	240	19500	262.92	272.61	241.4	205.55	41.33
09-05-2000	240	250	240	250	7500	262.12	272.51	242.333	206.51	48.52
10-05-2000	230	245	230	245	2500	261.42	272.16	243.233	207.41	45.51
11-05-2000	230	235	230	230	8500	260.32	271.73	244.2	208.26	37.93
12-05-2000	230	230	230	230	15000	259.12	271.18	245.113	209.085	37.93
16-05-2000	220	220	220	220	1500	257.72	270.58	245.927	209.87	33.61
17-05-2000	228	233	228	233	34500	256.58	270.08	246.827	210.71	42.75
19-05-2000	225	225	225	225	2500	255.38	269.43	247.64	211.495	39.17
23-05-2000	225	225	220	220	25000	254.12	268.83	248.373	212.305	37.09
25-05-2000	228	230	220	220	12500	253.12	268.15	249.107	213.03	37.09
26-05-2000	230	230	220	220	7500	251.96	267.45	249.873	213.765	37.09
29-05-2000	210	210	210	210	1000	250.4	266.8	250.473	214.425	32.73
30-05-2000	170	188	170	188	11000	248.56	265.88	250.807	214.875	25.60
31-05-2000	190	190	185	185	14500	246.56	264.93	250.773	215.125	24.81
02-06-2000	185	185	185	185	8500	244.96	263.98	250.973	215.425	24.81
06-06-2000	200	200	200	200	1000	243.96	263.15	251.22	215.875	36.26
08-06-2000	173	173	173	173	4000	242.42	262.08	251.253	216.225	28.00
09-06-2000	170	223	170	200	10500	240.86	261.2	251.453	216.675	42.19
19-06-2000	180	218	180	218	4000	239.56	260.63	251.773	217.19	49.36
22-06-2000	200	200	200	200	2000	238.56	259.9	252.007	217.615	43.54
26-06-2000	220	220	185	210	11500	237.16	259.27	252.253	218.115	47.26
27-06-2000	190	190	190	190	500	235.66	258.44	252.3	218.515	41.39
06-07-2000	181	181	181	181	4000	233.82	257.5	252.24	218.88	39.04
10-07-2000	180	180	180	180	1500	232.02	256.6	252.24	219.255	38.78
11-07-2000	185	185	185	185	20500	230.36	255.75	252.307	219.655	40.92
13-07-2000	181	181	181	181	8500	228.92	254.86	252.28	220.045	39.72
19-07-2000	200	200	200	200	1000	227.72	254.13	252.413	220.545	47.58
20-07-2000	186	190	180	190	52500	226.36	253.28	252.447	220.97	44.31
28-07-2000	163	190	163	190	2500	225.1	252.38	252.513	221.355	44.31
02-08-2000	195	220	195	220	1500	224.44	251.88	252.813	221.865	55.07
03-08-2000	190	230	190	200	40000	223.28	251.2	252.947	222.275	48.36
07-08-2000	205	210	205	210	13000	222.28	250.5	253.147	222.775	51.54
08-08-2000	220	220	200	200	28500	221.12	249.55	253.393	223.235	48.34
09-08-2000	201	205	200	205	10000	220.22	248.7	253.493	223.735	50.01
10-08-2000	205	205	205	205	10000	219.42	247.95	253.773	224.22	50.01
11-08-2000	205	220	200	200	12500	218.32	247.2	254.007	224.695	48.20
14-08-2000	200	200	200	200	2000	217.16	246.6	254.24	225.17	48.20
21-08-2000	183	185	180	180	78000	215.7	245.8	254.273	225.545	41.27
22-08-2000	180	181	180	180	342500	214.3	245	254.24	225.92	41.27
23-08-2000	181	181	181	181	5000	212.92	244.03	254.093	226.31	41.75
24-08-2000	180	181	180	180	55500	211.72	242.73	253.827	226.695	41.38
25-08-2000	185	185	183	183	11500	210.38	241.36	253.513	227.07	43.01
28-08-2000	180	180	180	180	1500	209.02	240.06	253.147	227.455	41.76
29-08-2000	180	180	179	180	3000	207.62	238.66	252.68	227.89	41.76
31-08-2000	179	180	179	180	3500	206.36	237.56	252.127	228.265	41.76
01-09-2000	170	173	170	173	2000	204.86	236.31	251.247	228.63	38.51
04-09-2000	173	182	173	182	1000	203.54	235.15	250.493	229.04	44.50
07-09-2000	186	186	170	184	2500	202.26	234.09	249.787	229.46	45.76
08-09-2000	184	184	184	184	500	201.08	233.05	249.18	229.88	45.76
19-09-2000	175	175	175	175	5500	199.62	231.82	248.513	230.255	40.90
21-09-2000	175	180	175	180	1500	198.42	230.67	247.88	230.655	44.43
27-09-2000	150	170	150	160	7000	196.62	229.37	247.213	230.905	35.34
28-09-2000	168	168	168	168	1500	195.08	228.25	246.467	231.195	40.58
03-10-2000	163	163	163	163	2000	193.74	227.03	245.733	231.585	38.48
04-10-2000	160	170	160	170	2500	192.54	225.83	244.967	231.97	42.93
06-10-2000	175	175	175	175	500	191.64	224.68	244.267	232.355	45.94
09-10-2000	161	161	161	161	5000	190.2	223.39	243.453	232.67	39.64
10-10-2000	160	160	160	160	9000	188.9	222.14	242.587	232.955	39.22
17-10-2000	165	165	150	150	71000	187.5	220.81	241.72	233.155	35.26
19-10-2000	141	141	141	141	2500	185.92	219.52	240.74	233.31	32.11
20-10-2000	143	165	143	165	2500	184.82	218.39	239.907	233.61	45.96
24-10-2000	145	145	145	145	1000	183.52	216.96	239.04	233.735	38.85
26-10-2000	140	163	140	163	3000	183.02	215.79	238.26	233.86	46.82
27-10-2000	145	158	145	158	5500	182.48	214.52	237.447	233.7	45.06
30-10-2000	138	155	138	155	3000	181.88	213.42	236.613	233.7	44.00
31-10-2000	140	140	140	140	500	180.68	212.32	235.66	233.585	39.02
01-11-2000	130	130	130	130	500	179.82	211.12	234.66	233.395	36.09
02-11-2000	120	120	120	120	2500	178.22	209.54	233.54	233.145	33.39
03-11-2000	140	150	140	150	2500	176.86	208.21	232.707	233.045	46.36
06-11-2000	133	133	133	133	500	175.52	207.04	231.773	232.885	41.44
07-11-2000	128	128	128	128	500	173.88	205.52	230.807	232.66	40.09
08-11-2000	148	148	128	128	15000	172.64	204.15	229.84	232.385	40.09
22-11-2000	120	120	115	115	11500	171.32	202.57	228.773	232.01	36.50
23-11-2000	120	123	120	120	11500	170.12	201.07	227.773	231.71	38.77
24-11-2000	130	130	120	120	18000	168.82	199.59	226.773	231.435	38.77
27-11-2000	120	125	120	125	2500	167.7	198.31	225.807	231.135	41.20
28-11-2000	120	120	120	120	1000	166.1	196.91	224.787	230.835	39.51
29-11-2000	120	120	120	120	3000	164.7	195.53	223.753	230.51	39.51
30-11-2000	120	123	120	120	34000	163.3	194.2	222.687	230.21	39.51
04-12-2000	120	120	120	120	500	161.3	192.87	221.687	229.935	39.51
13-12-2000	100	100	100	100	5000	159.3	191.29	220.567	229.535	32.37
14-12-2000	93	93	93	93	5000	156.96	189.62	219.32	229.1	30.30
12-01-2001	95	95	95	95	35500	154.86	187.99	217.987	228.76	31.64
17-01-2001	95	95	95	95	1000	152.66	186.44	216.687	228.285	31.64
29-01-2001	95	95	95	95	1000	150.46	184.94	215.453	227.945	31.64
31-01-2001	95	95	93	93	5000	148.32	183.32	214.24	227.585	30.90
01-02-2001	103	103	103	103	1000	146.38	181.77	213.193	227.275	38.66
02-02-2001	118	118	118	118	1000	145.14	180.42	212.247	226.99	48.08
05-02-2001	118	120	118	120	3000	143.94	179.12	211.313	226.665	49.20
07-03-2001	120	125	120	125	7500	142.82	177.87	210.293	226.275	51.99
08-03-2001	130	135	130	135	4500	141.92	176.82	209.127	225.85	57.06
14-05-2001	120	120	120	120	500	140.66	175.52	207.793	225.3	48.74
15-05-2001	128	135	128	135	2000	139.76	174.39	206.627	224.8	55.70
16-05-2001	115	115	108	110	3500	138.36	172.99	205.227	224.1	44.79
17-05-2001	120	120	110	120	4000	137.16	171.76	204.093	223.385	49.08
19-06-2001	125	125	125	125	2500	136.2	170.53	202.94	222.485	51.13
20-06-2001	135	135	120	120	68000	134.96	169.25	201.753	221.61	49.01
21-06-2001	115	125	115	125	185500	133.78	168.02	200.653	220.785	51.19
22-06-2001	128	128	123	123	67000	132.56	166.82	199.553	220.025	50.26
25-06-2001	123	123	123	123	7000	131.52	165.57	198.387	219.265	50.26
26-06-2001	120	120	120	120	2000	130.32	164.37	197.22	218.49	48.73
03-07-2001	120	123	120	123	5000	129.58	163.1	196.107	217.805	50.36
05-07-2001	115	115	115	115	6000	128.52	161.8	195.007	216.98	46.14
06-07-2001	110	110	110	110	1000	127.46	160.6	193.84	216.165	43.68
09-07-2001	113	120	113	115	22500	126.36	159.45	192.673	215.315	46.74
10-07-2001	118	120	118	120	1500	125.26	158.45	191.54	214.515	49.69
11-07-2001	118	120	115	120	38500	124.44	157.32	190.407	213.7	49.69
12-07-2001	118	120	118	118	6500	123.6	156.25	189.293	212.84	48.44
16-07-2001	120	138	120	133	567000	123.26	155.38	188.293	212.105	57.11
17-07-2001	133	143	128	135	544500	123.14	154.53	187.393	211.34	58.12
18-07-2001	135	135	133	133	113500	122.5	153.66	186.427	210.555	56.68
19-07-2001	130	135	130	135	45500	122.3	152.91	185.407	209.855	57.81
23-07-2001	133	133	130	130	6000	121.64	152.33	184.407	209.105	54.03
24-07-2001	133	133	133	133	2500	121.14	151.81	183.393	208.37	55.89
26-07-2001	120	125	120	125	16000	120.54	151.21	182.46	207.595	50.07
27-07-2001	120	135	120	135	9500	120.44	150.56	181.693	206.855	56.21
03-08-2001	120	120	120	120	12500	120.24	150.03	180.827	206.055	46.89
08-08-2001	110	110	110	110	3000	120.04	149.13	179.707	205.165	41.91
09-08-2001	123	133	123	133	1000	119.7	148.28	178.707	204.455	54.02
13-08-2001	128	133	128	133	2000	119.7	147.61	177.927	203.755	54.02
15-08-2001	118	118	115	115	2500	119.44	146.66	176.827	202.965	45.42
16-08-2001	118	118	115	115	7000	119.18	145.91	175.827	202.175	45.42
20-08-2001	130	130	120	120	5000	119.28	145.3	174.807	201.4	48.08
21-08-2001	130	130	120	125	19500	119.38	144.75	173.84	200.675	50.67
23-08-2001	120	120	120	120	1000	119.38	144.1	172.853	199.925	48.09
24-08-2001	125	125	120	120	1000	119.28	143.49	171.967	199.175	48.09
27-08-2001	125	125	110	110	3000	119.08	142.59	170.967	198.36	43.00
28-08-2001	110	118	103	105	107500	118.78	141.74	169.947	197.51	40.69
29-08-2001	105	105	103	103	14500	118.44	140.87	168.947	196.625	39.76
31-08-2001	103	103	103	103	1000	118.1	139.7	167.947	195.79	39.76
03-09-2001	108	108	100	105	3500	118.2	138.75	166.927	194.975	41.31
06-09-2001	100	105	100	105	22000	118.44	137.7	165.893	194.1	41.31
10-09-2001	100	100	100	100	2000	118.54	136.7	164.84	193.125	38.45
11-09-2001	98	100	98	100	25000	118.64	135.65	163.84	192.175	38.45
14-09-2001	93	98	93	98	10000	118.7	134.58	162.86	191.265	37.25
21-09-2001	95	95	95	95	4500	118.74	133.53	161.793	190.365	35.47
27-09-2001	95	95	95	95	15000	118.58	132.48	160.707	189.54	35.47
01-10-2001	93	93	90	90	25500	118.02	131.58	159.62	188.69	32.47
10-10-2001	80	80	80	80	3000	117.22	130.58	158.487	187.79	27.46
18-10-2001	83	88	83	88	7500	116.48	129.65	157.407	186.84	35.97
23-10-2001	88	88	88	88	500	115.54	128.73	156.393	185.73	35.97
05-11-2001	75	75	75	75	5000	114.64	127.65	155.227	184.505	29.46
06-11-2001	88	88	88	88	500	113.7	126.73	154.16	183.395	40.97
07-11-2001	88	88	88	88	500	113.26	125.81	153.08	182.235	40.97
12-11-2001	60	65	60	63	17500	112.12	124.64	151.88	181.1	30.04
13-11-2001	65	65	63	63	6000	110.88	123.54	150.647	179.925	30.04
14-11-2001	65	68	65	68	30000	109.84	122.4	149.447	178.775	34.11
15-11-2001	65	68	65	68	16500	108.7	121.24	148.247	177.665	34.11
20-11-2001	70	70	70	70	1000	107.64	120.1	147.093	176.575	35.85
21-11-2001	68	70	65	70	9000	106.58	119.05	145.907	175.435	35.85
23-11-2001	65	68	65	68	151500	105.54	117.93	144.76	174.3	34.79
26-11-2001	65	65	63	65	28000	104.38	116.98	143.527	173.175	33.20
27-11-2001	65	68	65	68	8500	103.44	115.98	142.347	172.115	36.33
28-11-2001	70	70	68	70	22500	102.64	115.05	141.28	171.04	38.40
30-11-2001	68	68	68	68	55000	101.7	114.03	140.2	169.93	37.10
04-12-2001	70	80	70	78	65000	100.86	113.06	139.253	168.87	46.80
05-12-2001	73	73	73	73	27500	99.92	112.18	138.187	167.785	43.21
06-12-2001	70	73	70	73	6000	99.02	111.31	137.173	166.725	43.21
07-12-2001	73	80	73	80	143500	97.96	110.61	136.24	165.71	49.50
10-12-2001	78	80	75	80	11500	96.86	110	135.307	164.76	49.50
12-12-2001	75	75	75	75	4000	95.7	109.1	134.34	163.745	45.34
19-12-2001	75	75	75	75	10000	94.5	108.4	133.44	162.68	45.34
20-12-2001	73	78	73	73	175000	93.36	107.5	132.673	161.645	43.64
21-12-2001	75	75	75	75	500	92.2	106.67	131.94	160.595	45.83
26-12-2001	75	75	73	75	11500	91.2	105.87	131.207	159.645	45.83
28-12-2001	73	73	70	70	15000	89.9	105.17	130.34	158.745	41.19
04-01-2002	65	65	65	65	3000	88.8	104.52	129.62	157.82	37.14
07-01-2002	70	70	70	70	1500	88	104.02	128.753	156.78	43.16
08-01-2002	65	65	65	65	14000	86.64	103.17	127.733	155.69	39.13
09-01-2002	63	70	63	68	278500	85.34	102.52	126.853	154.78	42.59
10-01-2002	68	70	65	68	389500	84.4	101.92	125.907	153.72	42.59
11-01-2002	70	70	70	70	78000	83.5	101.34	125.107	152.745	45.01
14-01-2002	73	73	70	73	226000	82.56	100.92	124.387	151.745	48.52
15-01-2002	75	75	73	73	13500	81.52	100.45	123.673	150.76	48.52
16-01-2002	73	80	73	75	300500	80.62	100	122.94	149.795	50.94
17-01-2002	75	75	73	75	20000	79.72	99.5	122.233	148.905	50.94
18-01-2002	75	75	73	73	5000	78.98	99.03	121.387	147.97	48.31
21-01-2002	73	73	73	73	5000	78.34	98.56	120.607	147.045	48.31
22-01-2002	75	75	75	75	16500	77.78	98.11	119.84	146.155	51.23
23-01-2002	78	88	78	88	131000	77.48	97.79	118.96	145.33	65.06
24-01-2002	90	110	90	108	690500	77.54	97.87	118.347	144.58	76.23
25-01-2002	108	115	95	98	1346500	77.4	97.92	117.6	143.77	65.04
28-01-2002	90	90	90	90	7500	77.2	97.87	116.867	142.93	57.73
29-01-2002	88	90	85	90	175500	77	97.82	116.1	142.13	57.73
30-01-2002	88	100	88	98	531000	77	97.85	115.387	141.395	62.60
31-01-2002	100	105	100	105	448000	77.2	97.97	114.753	140.645	66.27
01-02-2002	105	110	105	108	273500	77.46	98.02	114.14	139.895	67.72
04-02-2002	108	108	103	105	97000	77.76	97.89	113.64	139.155	64.71
05-02-2002	105	108	105	108	304500	78.32	97.77	113.16	138.445	66.32
06-02-2002	108	108	103	105	46500	78.66	97.57	112.653	137.72	63.21
07-02-2002	105	105	103	103	110000	78.96	97.25	112.14	137.035	61.15
08-02-2002	100	110	98	103	704500	79.52	97.08	111.607	136.3	61.15
11-02-2002	115	115	100	100	211000	79.76	96.73	111.073	135.56	57.87
13-02-2002	103	103	100	100	281000	80	96.63	110.54	134.81	57.87
14-02-2002	98	100	98	98	102000	80.7	96.41	109.993	134.085	55.56
15-02-2002	98	98	98	98	56000	81.4	96.14	109.493	133.335	55.56
18-02-2002	98	100	98	98	38500	82	95.92	108.933	132.585	55.56
19-02-2002	100	103	100	100	19500	82.64	95.67	108.373	131.845	57.67
20-02-2002	98	100	98	98	52000	83.2	95.42	107.8	131.12	54.87
21-02-2002	98	103	98	100	155500	83.8	95.19	107.3	130.38	57.11
25-02-2002	103	103	98	98	27500	84.4	94.97	106.753	129.67	54.21
26-02-2002	98	103	98	98	111500	85.06	94.72	106.34	128.91	54.21
27-02-2002	100	100	100	100	10000	85.7	94.57	105.887	128.185	56.76
28-02-2002	98	98	98	98	6500	86.26	94.45	105.453	127.525	53.55
01-03-2002	100	100	98	98	17000	86.86	94.28	104.973	126.865	53.55
04-03-2002	98	98	98	98	27000	87.26	94.06	104.46	126.255	53.55
05-03-2002	98	98	98	98	21000	87.76	93.84	104.04	125.58	53.55
06-03-2002	98	103	98	100	49500	88.3	93.66	103.64	124.955	56.83
07-03-2002	100	100	100	100	39500	88.7	93.33	103.307	124.355	56.83
08-03-2002	103	105	100	100	42500	89.1	92.98	103.033	123.755	56.83
11-03-2002	100	103	100	100	53000	89.6	92.65	102.6	123.155	56.83
12-03-2002	100	100	100	100	24500	90.1	92.3	102.3	122.605	56.83
13-03-2002	103	108	103	108	163500	90.8	92.08	101.933	122.205	69.37
14-03-2002	110	120	110	110	747500	91.5	91.85	101.613	121.83	71.60
18-03-2002	110	110	105	110	223000	92.2	91.7	101.313	121.455	71.60
19-03-2002	110	110	108	108	45500	92.96	91.43	101.1	120.995	66.04
20-03-2002	108	108	108	108	50500	93.82	91.31	100.953	120.67	66.04
21-03-2002	110	113	108	108	166000	94.58	91.29	100.873	120.21	66.04
22-03-2002	110	113	110	113	143500	95.54	91.09	100.627	119.685	72.66
25-03-2002	110	113	110	110	78500	96.38	90.86	100.473	119.235	64.53
26-03-2002	113	113	110	110	12500	97.22	90.81	100.353	118.735	64.53
27-03-2002	110	110	110	110	35500	98.02	90.76	100.233	118.335	64.53
28-03-2002	110	110	110	110	272000	98.76	90.66	100.2	117.98	64.53
01-04-2002	108	115	108	110	256500	99.5	90.51	100.133	117.63	64.53
02-04-2002	113	113	110	110	26500	100.2	90.41	100.067	117.255	64.53
03-04-2002	113	115	113	113	298000	100.96	90.34	99.987	116.915	69.80
04-04-2002	113	118	113	115	443000	101.8	90.39	99.953	116.49	72.72
05-04-2002	115	118	115	115	103000	102.64	90.49	99.92	116.115	72.72
08-04-2002	115	118	113	115	46500	103.44	90.61	99.887	115.74	72.72
10-04-2002	113	115	113	115	37500	103.98	90.73	99.853	115.215	72.72
11-04-2002	113	113	110	110	82000	104.02	90.78	99.92	114.765	54.91
12-04-2002	113	118	113	115	172500	104.36	90.88	100.067	114.29	64.32
15-04-2002	115	120	115	115	178000	104.86	91.03	100.2	113.865	64.32
16-04-2002	115	118	115	115	162000	105.36	91.18	100.333	113.415	64.32
17-04-2002	118	118	113	113	96500	105.66	91.33	100.453	112.955	58.25
18-04-2002	115	115	113	113	16000	105.82	91.51	100.587	112.52	58.25
19-04-2002	108	108	108	108	20000	105.82	91.64	100.62	112.06	45.73
22-04-2002	110	110	110	110	9500	105.92	91.84	100.567	111.71	50.33
23-04-2002	113	113	110	110	5000	105.96	92.14	100.5	111.36	50.33
24-04-2002	113	115	113	113	68000	106.12	92.39	100.42	111.02	56.71
25-04-2002	115	133	115	125	1007000	106.56	92.76	100.353	110.745	72.13
26-04-2002	128	143	125	143	1185000	107.36	93.44	100.507	110.545	82.31
29-04-2002	150	158	145	150	1026500	108.36	94.06	100.607	110.395	84.66
30-04-2002	155	155	138	138	491500	109.12	94.56	100.793	110.185	68.00
01-05-2002	138	138	128	130	414500	109.76	95.23	100.86	109.935	59.58
02-05-2002	133	138	133	138	124500	110.56	95.98	100.947	109.76	64.34
03-05-2002	138	140	138	140	90000	111.4	96.7	101.08	109.55	65.43
06-05-2002	140	148	140	148	162500	112.36	97.5	101.233	109.37	69.47
07-05-2002	148	148	143	148	137500	113.36	98.28	101.4	109.19	69.47
08-05-2002	148	150	148	148	123500	114.32	99.06	101.567	109.055	69.47
10-05-2002	150	158	150	158	544500	115.52	99.96	101.82	108.945	74.18
13-05-2002	160	168	160	163	298000	116.82	100.94	102.087	108.96	76.16
14-05-2002	163	163	158	160	131500	118.02	101.86	102.387	108.92	72.56
15-05-2002	160	165	160	163	136000	119.32	102.79	102.74	108.92	73.89
16-05-2002	160	160	153	158	131000	120.52	103.69	103.027	108.86	67.99
17-05-2002	163	163	155	158	146000	121.72	104.49	103.28	108.775	67.99
20-05-2002	153	155	153	155	100000	122.86	105.31	103.513	108.745	64.41
21-05-2002	153	153	153	153	38500	123.92	106.11	103.747	108.71	62.06
22-05-2002	153	153	148	148	31000	124.88	106.79	103.847	108.7	56.52
23-05-2002	143	148	143	148	100000	125.84	107.47	103.933	108.735	56.52
24-05-2002	145	148	145	148	59000	126.8	108.2	104.033	108.65	56.52
27-05-2002	150	150	148	148	36500	127.76	108.93	104.12	108.665	56.52
28-05-2002	150	158	150	153	164500	128.66	109.73	104.273	108.615	61.18
29-05-2002	150	150	148	148	10500	129.42	110.46	104.373	108.565	54.85
30-05-2002	150	150	145	148	164000	130.18	111.19	104.527	108.53	54.85
31-05-2002	148	148	148	148	37000	130.98	111.97	104.613	108.57	54.85
03-06-2002	148	148	148	148	1500	131.78	112.8	104.8	108.66	54.85
04-06-2002	148	150	148	150	35000	132.62	113.6	105.067	108.81	57.23
05-06-2002	150	150	148	148	17000	133.32	114.43	105.167	108.8	54.15
06-06-2002	148	148	145	148	21000	134.08	115.23	105.267	108.875	54.15
07-06-2002	148	148	145	145	34000	134.78	116	105.467	108.96	49.52
10-06-2002	145	145	143	143	106500	135.44	116.73	105.653	109.035	46.65
11-06-2002	145	148	145	148	49000	136.2	117.48	105.84	109.2	53.84
12-06-2002	150	150	148	148	141500	136.96	118.23	105.993	109.34	53.84
13-06-2002	150	153	150	150	108500	137.76	118.98	106.193	109.49	56.56
14-06-2002	153	155	153	153	117000	138.56	119.76	106.413	109.63	60.33
17-06-2002	155	155	153	153	179000	139.32	120.56	106.7	109.795	60.33
18-06-2002	160	168	160	163	1011000	140.28	121.46	107.087	110.01	70.30
19-06-2002	163	165	160	160	599500	141.18	122.31	107.467	110.21	65.02
20-06-2002	163	163	158	158	110500	142.04	123.01	107.833	110.4	61.70
21-06-2002	158	160	158	160	24500	143.04	123.53	108.2	110.7	63.70
24-06-2002	158	158	155	155	62000	143.84	124.1	108.533	111.01	55.85
25-06-2002	155	158	155	158	92000	144.7	124.78	108.92	111.325	59.10
26-06-2002	158	158	150	150	105500	145.4	125.38	109.253	111.6	48.77
27-06-2002	150	155	150	153	53000	146.2	125.93	109.62	111.89	52.15
28-06-2002	155	155	155	155	15500	147.04	126.43	110.02	112.2	54.31
01-07-2002	155	155	150	150	47000	147.88	126.85	110.387	112.435	48.42
02-07-2002	148	148	145	148	66500	148.64	127.28	110.773	112.585	46.26
03-07-2002	148	148	148	148	64000	149.4	127.68	111.227	112.725	46.26
04-07-2002	148	150	145	150	106000	150.14	128.13	111.64	112.85	48.90
05-07-2002	138	138	128	128	35500	150.2	128.38	111.907	112.815	30.89
08-07-2002	128	130	128	128	34000	149.9	128.63	112.26	112.855	30.89
09-07-2002	128	128	120	120	20000	149.3	128.83	112.473	112.78	26.74
10-07-2002	120	120	120	120	5000	148.94	129.03	112.687	112.83	26.74
11-07-2002	120	120	120	120	10500	148.74	129.25	113.067	112.83	26.74
12-07-2002	115	115	115	115	2500	148.28	129.42	113.413	112.78	24.20
15-07-2002	110	110	110	110	10000	147.68	129.54	113.693	112.73	21.95
16-07-2002	110	110	110	110	12500	146.92	129.64	113.973	112.655	21.95
17-07-2002	110	115	110	115	3500	146.26	129.81	114.273	112.615	29.54
18-07-2002	115	135	115	133	553500	145.96	130.14	114.693	112.665	48.82
19-07-2002	133	143	133	140	256500	145.6	130.56	115.173	112.765	54.08
22-07-2002	140	140	135	135	55000	145.04	130.93	115.64	112.825	50.12
23-07-2002	133	133	130	130	21500	144.44	131.23	116.053	112.9	46.45
24-07-2002	128	128	115	115	32000	143.48	131.4	116.353	112.925	37.57
25-07-2002	120	120	120	120	8000	142.72	131.62	116.7	112.95	41.58
26-07-2002	120	120	115	115	17500	141.86	131.79	116.947	112.925	38.89
29-07-2002	125	125	125	125	500	141.26	132.06	117.293	112.95	46.36
30-07-2002	130	130	125	130	5500	140.8	132.36	117.673	113.01	49.68
31-07-2002	125	130	125	130	51000	140.44	132.66	118.007	112.995	49.68
01-08-2002	125	125	125	125	15000	139.98	132.91	118.307	112.945	46.36
02-08-2002	125	125	125	125	2500	139.52	133.16	118.64	112.905	46.36
06-08-2002	120	125	120	125	21500	139.06	133.41	118.973	112.855	46.36
07-08-2002	120	120	120	120	13500	138.4	133.53	119.287	112.805	42.78
08-08-2002	110	125	110	120	11000	137.84	133.63	119.587	112.74	42.78
09-08-2002	120	120	120	120	10000	137.28	133.73	119.887	112.715	42.78
12-08-2002	115	115	115	115	10000	136.62	133.8	120.187	112.615	39.03
14-08-2002	110	110	110	110	40000	135.86	133.82	120.487	112.565	35.65
15-08-2002	110	110	105	105	15500	134.96	133.79	120.72	112.54	32.62
16-08-2002	105	115	105	115	73000	134.3	133.81	121.053	112.45	43.06
19-08-2002	105	105	105	105	15000	133.44	133.76	121.3	112.31	36.90
22-08-2002	105	105	105	105	66500	132.64	133.71	121.547	112.26	36.90
26-08-2002	105	105	105	105	58000	131.88	133.66	121.78	112.21	36.90
27-08-2002	100	115	100	115	170000	131.22	133.71	122.06	112.185	46.46
28-08-2002	110	110	105	110	60000	130.46	133.71	122.307	112.11	42.96
29-08-2002	105	105	100	100	50000	129.46	133.61	122.473	112.01	36.95
30-08-2002	105	105	105	105	7500	128.5	133.53	122.673	111.935	41.37
17-09-2002	100	100	100	100	10500	127.44	133.38	122.853	111.885	38.47
18-09-2002	100	100	100	100	75000	126.18	133.23	123.033	111.86	38.47
19-09-2002	100	100	100	100	201500	124.98	133.08	123.2	111.845	38.47
20-09-2002	95	105	95	105	2000	123.92	132.98	123.313	111.855	43.42
24-09-2002	95	95	95	95	25000	122.62	132.83	123.227	111.805	37.00
25-09-2002	95	95	95	95	10000	121.42	132.63	123.207	111.755	37.00
30-09-2002	110	110	100	100	6000	120.26	132.48	123.273	111.755	41.98
02-10-2002	95	95	95	95	2000	119.16	132.28	123.307	111.73	38.69
03-10-2002	99	99	95	95	22000	118	132.1	123.287	111.715	38.69
07-10-2002	95	96	94	94	16000	116.78	131.91	123.213	111.71	38.00
08-10-2002	92	92	92	92	10000	115.62	131.75	123.107	111.695	36.59
09-10-2002	92	92	92	92	7500	114.5	131.57	123.02	111.705	36.59
10-10-2002	88	88	88	88	10000	113.3	131.35	122.887	111.745	33.70
11-10-2002	88	88	87	87	21000	112.04	131.09	122.767	111.74	33.00
14-10-2002	80	80	61	61	36000	110.7	130.45	122.487	111.605	20.84
16-10-2002	61	66	61	66	25000	109.46	129.68	122.24	111.56	26.45
18-10-2002	68	68	68	68	500	108.42	128.86	122.027	111.46	28.63
21-10-2002	69	69	69	69	10000	107.4	128.17	121.82	111.365	29.75
22-10-2002	67	67	66	66	7500	106.32	127.53	121.607	111.38	28.31
23-10-2002	70	78	70	78	10500	105.58	126.93	121.473	111.455	40.66
24-10-2002	78	78	78	78	5000	104.94	126.31	121.34	111.505	40.66
25-10-2002	79	79	79	79	500	104.32	125.62	121.2	111.56	41.63
28-10-2002	78	78	78	78	5000	103.58	124.92	121.067	111.6	40.91
29-10-2002	79	100	79	100	11000	102.92	124.44	121.067	111.75	58.11
30-10-2002	100	100	100	100	10000	102.12	123.86	121.08	111.91	58.11
31-10-2002	100	100	100	100	1500	101.42	123.23	121.093	112.085	58.11
05-11-2002	85	85	85	85	1000	100.52	122.48	120.993	112.17	46.57
08-11-2002	90	90	90	90	2000	100.02	121.75	120.94	112.27	50.12
19-11-2002	85	85	85	85	4000	99.32	121.02	120.853	112.355	46.77
25-11-2002	90	90	72	72	2000	98.46	120.16	120.68	112.325	39.39
04-12-2002	72	74	72	74	19000	97.44	119.35	120.52	112.33	40.94
11-12-2002	80	80	78	78	21000	96.4	118.6	120.373	112.355	44.01
16-12-2002	76	76	76	76	20000	95.32	117.88	120.213	112.335	42.81
18-12-2002	84	84	84	84	500	94.5	117.24	120.107	112.355	48.82
19-12-2002	84	84	74	74	24000	93.48	116.5	119.933	112.35	42.77
20-12-2002	80	80	80	80	4500	92.58	115.82	119.8	112.375	47.01
23-12-2002	74	74	74	74	8000	91.66	115.03	119.573	112.38	43.54
27-12-2002	80	80	79	79	42500	90.84	114.34	119.367	112.4	47.05
02-01-2003	78	78	78	78	3000	90	113.64	119.153	112.415	46.43
03-01-2003	78	78	78	78	22000	89.26	112.94	118.953	112.455	46.43
07-01-2003	74	76	74	74	25000	88.54	112.2	118.727	112.5	43.74
08-01-2003	74	74	72	72	10000	87.88	111.42	118.487	112.51	42.42
14-01-2003	79	79	77	77	1000	87.12	110.71	118.247	112.57	46.75
15-01-2003	76	76	74	74	4000	86.5	109.97	118.007	112.6	44.59
23-01-2003	75	75	75	75	5000	85.9	109.27	117.773	112.635	45.49
27-01-2003	71	71	71	71	10000	85.22	108.55	117.513	112.64	42.50
28-01-2003	70	70	70	70	20000	84.32	107.77	117.247	112.625	41.76
30-01-2003	70	70	70	70	15000	83.52	106.99	116.98	112.61	41.76
31-01-2003	70	70	70	70	12000	82.92	106.19	116.713	112.585	41.76
03-02-2003	72	72	72	72	10000	82.26	105.38	116.44	112.57	44.19
19-02-2003	78	80	78	78	50500	81.82	104.63	116.193	112.595	50.81
20-02-2003	78	80	78	80	29000	81.42	103.8	115.96	112.63	52.82
21-02-2003	84	84	84	84	14000	81.1	103.04	115.753	112.675	56.63
24-02-2003	85	85	85	85	25000	80.7	102.31	115.553	112.66	57.56
25-02-2003	84	84	84	84	7500	80.48	101.55	115.38	112.54	56.27
26-02-2003	84	84	84	84	7500	80.26	100.84	115.173	112.47	56.27
28-02-2003	85	85	85	85	5000	79.96	100.11	114.973	112.445	57.37
05-03-2003	84	84	84	84	14000	79.74	99.45	114.767	112.415	55.85
07-03-2003	90	90	90	90	126500	79.64	98.82	114.613	112.375	62.32
10-03-2003	80	80	80	80	5000	79.36	98.07	114.393	112.25	49.34
11-03-2003	82	82	82	82	2500	79.16	97.39	114.22	112.12	51.52
12-03-2003	80	82	80	80	9500	78.92	96.71	114.02	111.995	49.24
13-03-2003	88	88	82	83	8000	78.82	96.06	113.84	111.87	52.62
14-03-2003	81	81	81	81	500	78.7	95.37	113.627	111.75	50.22
18-03-2003	80	80	80	80	5000	79.08	94.89	113.327	111.635	49.01
19-03-2003	80	80	80	80	2500	79.36	94.41	112.907	111.52	49.01
20-03-2003	80	80	80	80	2500	79.6	94.01	112.44	111.42	49.01
21-03-2003	88	90	83	88	98500	79.98	93.69	112.107	111.36	58.87
25-03-2003	85	88	80	88	10500	80.42	93.37	111.827	111.31	58.87
27-03-2003	87	87	87	87	2500	80.6	93.09	111.487	111.255	57.27
28-03-2003	80	81	80	81	42000	80.66	92.8	111.093	111.17	48.69
31-03-2003	86	86	84	84	14000	80.76	92.54	110.667	111.09	52.52
01-04-2003	85	90	85	88	168000	80.96	92.27	110.267	111.04	57.12
03-04-2003	90	93	88	88	57500	80.72	91.82	109.867	110.98	57.12
04-04-2003	88	96	88	91	32000	80.54	91.33	109.42	110.945	60.45
07-04-2003	94	100	91	100	46000	80.54	90.98	109	110.955	68.38
08-04-2003	100	100	95	100	53000	80.84	90.68	108.6	110.955	68.38
09-04-2003	95	95	95	95	25000	80.94	90.48	108.147	110.94	60.55
11-04-2003	95	100	92	96	107000	81.16	90.24	107.733	110.93	61.50
14-04-2003	93	93	93	93	7000	81.58	90.02	107.3	110.905	57.07
15-04-2003	97	97	97	97	1000	82.04	89.74	106.913	110.9	61.10
16-04-2003	98	98	98	98	5000	82.44	89.42	106.547	110.89	62.06
17-04-2003	95	97	95	97	6000	82.86	89.09	106.207	110.875	60.45
21-04-2003	98	99	94	94	75000	83.06	88.78	105.847	110.845	55.79
22-04-2003	95	95	95	95	15000	83.48	88.48	105.493	110.82	56.98
23-04-2003	95	96	95	96	15000	83.8	88.19	105.147	110.8	58.19
24-04-2003	96	96	96	96	25000	84.24	87.95	104.767	110.74	58.19
25-04-2003	96	96	94	96	67500	84.58	87.71	104.42	110.67	58.19
28-04-2003	97	100	97	100	25500	85.02	87.51	104.1	110.62	63.35
29-04-2003	100	105	100	100	185000	85.46	87.36	103.78	110.58	63.35
30-04-2003	100	110	100	110	108500	86.18	87.36	103.527	110.59	73.01
01-05-2003	105	105	105	105	60000	86.84	87.36	103.227	110.575	63.94
02-05-2003	105	105	105	105	56000	87.4	87.26	102.94	110.535	63.94
05-05-2003	110	115	110	110	18500	88.12	87.31	102.687	110.535	68.48
06-05-2003	115	115	105	110	197000	88.82	87.36	102.453	110.535	68.48
07-05-2003	110	110	110	110	33500	89.6	87.41	102.233	110.535	68.48
08-05-2003	105	105	105	105	63000	90.3	87.31	101.947	110.51	59.17
09-05-2003	110	110	100	105	267000	91	87.26	101.66	110.485	59.17
12-05-2003	110	110	105	105	12000	91.7	87.31	101.36	110.46	59.17
13-05-2003	110	110	110	110	24000	92.46	87.36	101.073	110.445	65.10
14-05-2003	115	115	115	115	4500	93.2	87.51	100.82	110.445	69.82
21-05-2003	110	110	105	105	55000	93.7	87.56	100.433	110.395	54.07
23-05-2003	105	105	105	105	53000	94.12	87.61	100.067	110.345	54.07
26-05-2003	110	115	110	115	199500	94.72	87.71	99.78	110.345	63.59
27-05-2003	120	120	120	120	134500	95.44	87.96	99.513	110.395	67.25
28-05-2003	120	120	115	120	105500	96.16	88.21	99.28	110.42	67.25
29-05-2003	120	130	120	120	148000	96.86	88.41	99.027	110.445	67.25
02-06-2003	125	140	125	125	297500	97.68	88.71	98.86	110.495	70.90
03-06-2003	130	130	125	125	35000	98.38	89.01	98.673	110.555	70.90
04-06-2003	125	125	125	125	42500	99.28	89.32	98.473	110.615	70.90
05-06-2003	130	130	125	130	115000	100.24	89.7	98.34	110.725	74.46
06-06-2003	130	130	130	130	60000	101.24	90.08	98.22	110.825	74.46
09-06-2003	130	135	130	130	75500	102.18	90.5	98.1	110.925	74.46
10-06-2003	135	145	135	135	370000	103.26	90.98	98	111.035	77.84
11-06-2003	140	140	125	130	380000	104.26	91.67	98.013	111.06	68.12
12-06-2003	125	125	125	125	127500	105.16	92.26	97.993	110.97	60.05
13-06-2003	125	125	125	125	164000	106.06	92.83	98.027	110.845	60.05
16-06-2003	125	130	125	130	10000	106.9	93.44	98.093	110.805	64.88
17-06-2003	130	135	125	125	210500	107.64	94.03	98.127	110.78	57.41
18-06-2003	130	135	130	135	937000	108.6	94.6	98.26	110.765	65.87
19-06-2003	140	140	130	135	562000	109.68	95.17	98.427	110.74	65.87
20-06-2003	140	140	130	130	150000	110.6	95.68	98.56	110.65	59.07
23-06-2003	130	130	130	130	486000	111.44	96.2	98.66	110.56	59.07
24-06-2003	130	130	125	125	295000	112.18	96.45	98.607	110.445	52.75
25-06-2003	125	125	125	125	244500	112.86	96.7	98.507	110.28	52.75
26-06-2003	125	125	125	125	202000	113.36	96.95	98.44	110.09	52.75
27-06-2003	125	125	125	125	753000	113.86	97.35	98.407	109.915	52.75
30-06-2003	125	125	125	125	136000	114.46	97.7	98.473	109.725	52.75
01-07-2003	125	125	125	125	550500	115.04	98.1	98.507	109.56	52.75
02-07-2003	125	125	125	125	30000	115.68	98.63	98.573	109.395	52.75
03-07-2003	125	130	125	125	67000	116.24	99.14	98.573	109.245	52.75
04-07-2003	125	130	125	130	342500	116.88	99.66	98.573	109.13	60.41
07-07-2003	130	130	125	130	732000	117.54	100.2	98.573	109.04	60.41
08-07-2003	115	115	110	110	272500	117.86	100.46	98.473	108.85	34.47
09-07-2003	115	115	110	110	132500	118.16	100.82	98.373	108.66	34.47
10-07-2003	110	110	110	110	70000	118.44	101.12	98.273	108.47	34.47
11-07-2003	115	115	115	115	216000	118.82	101.53	98.24	108.28	42.22
14-07-2003	115	115	110	110	115000	119.1	101.84	98.173	108.09	37.45
15-07-2003	110	110	110	110	129000	119.3	102.16	98.107	107.9	37.45
16-07-2003	105	105	105	105	5000	119.4	102.43	98.04	107.685	33.12
17-07-2003	105	105	105	105	6000	119.3	102.74	98.007	107.47	33.12
18-07-2003	105	105	105	105	1000	119.3	103.07	98.007	107.245	33.12
21-07-2003	105	105	105	105	189000	119.3	103.35	97.94	107.03	33.12
22-07-2003	105	105	100	100	44500	119.1	103.61	97.907	106.79	28.65
24-07-2003	100	100	100	100	45000	118.9	103.86	97.873	106.565	28.65
25-07-2003	105	105	100	100	57500	118.7	104.15	97.84	106.35	28.65
28-07-2003	105	105	105	105	10000	118.7	104.5	97.773	106.135	38.93
29-07-2003	100	100	100	100	20000	118.6	104.8	97.707	105.895	33.70
30-07-2003	100	100	100	100	10000	118.5	105.1	97.707	105.645	33.70
31-07-2003	105	105	105	105	77500	118.4	105.43	97.707	105.405	42.64
01-08-2003	110	110	105	105	34000	118.2	105.7	97.74	105.165	42.64
04-08-2003	105	105	105	105	121000	118.2	105.95	97.773	104.875	42.64
05-08-2003	110	110	105	105	199000	118.2	106.16	97.807	104.6	42.64
06-08-2003	105	110	105	110	243000	118.1	106.41	97.84	104.36	51.44
07-08-2003	115	125	115	120	879500	118.1	106.77	98.007	104.16	63.50
08-08-2003	125	125	125	125	292000	118.2	107.18	98.207	104.01	67.81
11-08-2003	120	120	120	120	110000	118.2	107.53	98.34	103.82	60.17
12-08-2003	125	130	125	125	255500	118.2	107.94	98.54	103.695	64.48
13-08-2003	125	125	125	125	192000	118.2	108.29	98.74	103.555	64.48
14-08-2003	125	140	125	135	796000	118.4	108.84	99.013	103.455	71.61
15-08-2003	130	130	125	130	247500	118.4	109.32	99.267	103.355	64.62
19-08-2003	130	130	130	130	10000	118.4	109.82	99.52	103.265	64.62
20-08-2003	125	125	125	125	61000	118.3	110.24	99.767	103.15	58.06
21-08-2003	125	125	125	125	5000	118.1	110.68	100.02	103.025	58.06
22-08-2003	125	125	125	125	30000	118	111.13	100.447	103.01	58.06
25-08-2003	125	130	125	130	167000	118.1	111.63	100.873	103.02	62.78
26-08-2003	130	135	130	135	217500	118.3	112.18	101.32	103.095	66.81
27-08-2003	135	140	135	140	538500	118.5	112.7	101.793	103.195	70.27
28-08-2003	145	150	140	145	756000	118.9	113.27	102.32	103.32	73.27
29-08-2003	140	140	140	140	113500	119	113.8	102.733	103.445	66.08
01-09-2003	140	140	140	140	20000	119.1	114.39	103.147	103.595	66.08
02-09-2003	140	140	140	140	36500	119.3	114.95	103.553	103.745	66.08
03-09-2003	140	150	140	150	324000	119.7	115.57	104.033	103.92	72.76
04-09-2003	150	150	145	145	432000	120.1	116.14	104.333	103.98	65.79
05-09-2003	145	145	145	145	212500	120.5	116.68	104.633	104.005	65.79
08-09-2003	145	145	145	145	89000	120.9	117.13	104.933	104.055	65.79
09-09-2003	150	155	145	145	736500	121.3	117.58	105.333	104.13	65.79
10-09-2003	145	145	145	145	550000	121.7	118.08	105.7	104.28	65.79
11-09-2003	140	145	140	140	203000	122	118.52	106.067	104.38	57.77
12-09-2003	140	150	140	150	537500	122.5	119.09	106.587	104.555	66.55
15-09-2003	145	145	145	145	190000	122.9	119.57	107.06	104.655	59.85
16-09-2003	145	145	145	145	275000	123.2	120.04	107.507	104.73	59.85
17-09-2003	145	150	145	150	289000	123.6	120.57	108	104.83	64.05
18-09-2003	150	150	150	150	52500	124.4	121.13	108.44	104.955	64.05
19-09-2003	150	155	150	150	301500	125.2	121.68	108.947	105.08	64.05
24-09-2003	150	155	150	155	266500	126.1	122.27	109.447	105.23	68.20
25-09-2003	150	150	150	150	80000	126.8	122.81	109.953	105.38	60.66
29-09-2003	145	145	145	145	72500	127.5	123.3	110.393	105.505	54.20
30-09-2003	145	145	145	145	150000	128.2	123.75	110.84	105.63	54.20
01-10-2003	145	145	145	145	169000	129	124.2	111.287	105.78	54.20
02-10-2003	145	160	145	160	798000	130.1	124.7	111.86	106.03	67.26
03-10-2003	150	160	150	160	41000	131.2	125.25	112.447	106.305	67.26
07-10-2003	150	155	150	155	16000	132.2	125.75	112.967	106.505	60.58
08-10-2003	155	170	155	165	1579000	133.5	126.3	113.573	106.805	67.53
09-10-2003	170	170	155	160	826500	134.7	126.8	114.14	107.08	61.67
10-10-2003	160	160	155	155	14000	135.8	127.25	114.7	107.33	56.41
13-10-2003	155	155	155	155	130000	136.8	127.75	115.267	107.53	56.41
14-10-2003	160	165	160	165	283500	138.1	128.35	115.9	107.805	63.61
15-10-2003	165	175	165	170	947000	139.5	129	116.567	108.155	66.59
16-10-2003	170	185	170	175	490500	140.9	129.65	117.253	108.505	69.29
17-10-2003	185	185	170	170	20500	142.2	130.2	117.867	108.855	63.74
21-10-2003	165	175	165	170	57500	143.5	130.85	118.467	109.205	63.74
22-10-2003	170	170	160	170	326000	144.8	131.5	119.04	109.555	63.74
23-10-2003	165	170	160	170	440500	146	132.05	119.607	109.88	63.74
24-10-2003	165	165	165	165	233500	146.9	132.5	120.147	110.23	57.54
27-10-2003	160	165	160	165	67500	147.7	132.95	120.687	110.58	57.54
28-10-2003	160	165	160	165	33000	148.6	133.4	121.22	110.905	57.54
29-10-2003	160	165	160	165	291500	149.4	133.8	121.76	111.255	57.54
30-10-2003	165	165	165	165	315000	150.2	134.2	122.26	111.605	57.54
31-10-2003	165	165	160	165	119000	150.8	134.6	122.827	111.96	57.54
03-11-2003	160	160	160	160	152000	151.4	134.9	123.347	112.3	49.96
04-11-2003	165	165	165	165	85500	152.1	135.25	123.913	112.665	56.18
05-11-2003	170	180	170	170	491000	153	135.65	124.493	113.075	61.35
06-11-2003	175	175	170	170	82500	153.9	136	125.087	113.49	61.35
07-11-2003	165	165	165	165	4000	154.7	136.35	125.653	114.01	53.96
10-11-2003	165	165	165	165	5000	155.4	136.75	126.22	114.505	53.96
11-11-2003	160	160	160	160	143500	155.9	137.1	126.753	114.965	47.35
12-11-2003	165	165	165	165	3500	156.4	137.45	127.267	115.445	53.49
14-11-2003	165	165	165	165	35000	156.8	137.85	127.78	115.94	53.49
17-11-2003	160	170	160	170	47000	157.4	138.2	128.333	116.4	59.03
18-11-2003	165	165	165	165	15000	157.9	138.5	128.893	116.835	52.32
19-11-2003	170	170	170	170	500	158.5	138.9	129.467	117.29	57.52
20-11-2003	160	165	160	160	97500	158.7	139.2	129.947	117.7	46.58
21-11-2003	160	170	160	170	65000	159.2	139.65	130.493	118.05	55.66
01-12-2003	170	180	170	180	82000	159.9	140.2	131.087	118.45	62.52
02-12-2003	175	175	175	175	84500	160.5	140.7	131.587	118.825	57.71
03-12-2003	175	180	175	180	261500	161.2	141.25	132.12	119.3	60.95
04-12-2003	175	175	175	175	150000	161.8	141.75	132.653	119.725	56.31
05-12-2003	180	185	180	185	520500	162.7	142.35	133.247	120.225	62.46
08-12-2003	185	190	185	185	127000	163.4	142.95	133.86	120.79	62.46
09-12-2003	185	185	180	180	182000	164.1	143.5	134.413	121.32	57.75
10-12-2003	180	180	180	180	25000	164.8	144	134.96	121.83	57.75
11-12-2003	175	180	175	180	117500	165.4	144.5	135.513	122.35	57.75
12-12-2003	175	175	175	175	40000	165.9	145.15	136.053	122.805	52.77
18-12-2003	175	180	175	180	520000	166.5	145.85	136.62	123.335	56.78
19-12-2003	180	180	175	180	229000	167	146.55	137.18	123.835	56.78
22-12-2003	180	180	180	180	49000	167.6	147.2	137.74	124.365	56.78
23-12-2003	180	185	180	185	150500	168.4	147.95	138.333	124.895	60.93
29-12-2003	175	185	175	185	1000	169.2	148.7	138.9	125.43	60.93
30-12-2003	180	185	180	185	47500	170	149.5	139.467	125.965	60.93
05-01-2004	185	195	185	190	169500	170.6	150.35	140	126.545	65.11
06-01-2004	190	190	190	190	1327500	171.2	151.2	140.567	127.135	65.11
07-01-2004	190	190	185	185	772000	171.8	152	141.1	127.675	57.92
08-01-2004	190	190	190	190	315000	172.3	152.9	141.633	128.255	62.39
09-01-2004	190	200	190	200	1794000	173.1	153.9	142.233	128.88	69.39
12-01-2004	195	195	190	190	6000	173.8	154.8	142.767	129.475	57.80
14-01-2004	195	195	195	195	192500	174.6	155.7	143.367	130.1	61.28
15-01-2004	195	195	195	195	20000	175.2	156.65	143.967	130.725	61.28
16-01-2004	205	205	195	195	960000	175.7	157.6	144.567	131.35	61.28
19-01-2004	210	215	205	205	816500	176.3	158.6	145.2	132.015	67.90
20-01-2004	200	205	200	200	220000	176.9	159.55	145.767	132.625	62.18
21-01-2004	200	200	195	200	193500	177.5	160.5	146.4	133.225	62.18
23-01-2004	195	195	195	195	5000	178	161.4	147	133.78	56.64
26-01-2004	200	235	200	235	3830500	179.3	162.65	147.8	134.53	75.46
27-01-2004	240	260	230	235	4056500	180.7	163.8	148.567	135.285	75.46
28-01-2004	235	275	235	270	4737500	182.8	165.25	149.567	136.215	82.97
29-01-2004	270	285	270	275	4075000	185	166.8	150.6	137.165	83.73
30-01-2004	270	280	270	280	1481000	187.3	168.35	151.633	138.145	84.48
03-02-2004	260	265	255	260	110000	189.2	169.7	152.533	138.995	70.47
04-02-2004	265	275	260	270	846500	191.3	171.05	153.5	139.945	72.89
05-02-2004	275	285	275	280	1578000	193.7	172.55	154.5	140.935	75.09
06-02-2004	280	285	280	280	1956500	196	174.05	155.5	141.935	75.09
09-02-2004	280	280	275	280	232000	198.2	175.6	156.5	142.92	75.09
10-02-2004	275	275	270	270	201000	200.2	177.05	157.4	143.865	68.18
11-02-2004	270	285	270	285	982000	202.6	178.65	158.433	144.89	72.30
12-02-2004	280	280	275	280	165000	204.9	180.15	159.467	145.89	69.09
13-02-2004	275	275	275	275	27500	207.2	181.55	160.467	146.865	65.94
16-02-2004	275	275	275	275	17500	209.4	182.9	161.433	147.8	65.94
17-02-2004	280	280	275	280	192000	211.7	184.25	162.467	148.76	67.65
18-02-2004	275	295	275	290	3224500	214.1	185.75	163.5	149.775	70.81
19-02-2004	295	310	295	295	4909500	216.7	187.3	164.567	150.845	72.27
20-02-2004	300	315	300	305	1963500	219.4	188.95	165.733	151.95	74.96
24-02-2004	300	310	300	310	1696000	222.4	190.55	166.933	153.06	76.21
25-02-2004	305	305	300	300	45000	225	192.1	168.1	154.12	68.84
26-02-2004	305	305	290	290	442500	227.2	193.55	169.2	155.115	62.34
27-02-2004	285	300	285	300	548000	229.7	195.1	170.367	156.115	65.82
01-03-2004	285	295	285	295	47000	232	196.6	171.5	157.09	62.70
02-03-2004	295	305	295	300	1043000	234.5	198.15	172.667	158.115	64.51
03-03-2004	300	300	295	295	259500	236.7	199.7	173.8	159.11	61.31
04-03-2004	295	305	295	305	1523000	239.1	201.25	175	160.17	65.05
05-03-2004	300	310	300	305	471500	241.6	202.85	176.2	161.21	65.05
08-03-2004	305	310	305	310	842500	244.2	204.5	177.4	162.27	66.90
09-03-2004	310	310	305	310	255000	246.8	206.1	178.6	163.335	66.90
10-03-2004	310	310	300	300	809500	249.3	207.6	179.867	164.365	59.57
11-03-2004	285	300	285	300	30500	251.7	209.1	181.133	165.39	59.57
12-03-2004	290	295	290	295	267000	254	210.5	182.367	166.385	56.02
15-03-2004	280	285	280	285	22000	256.1	211.85	183.5	167.33	49.63
16-03-2004	280	280	275	275	83000	257.9	213.15	184.6	168.225	44.21
17-03-2004	300	300	290	295	11500	260.1	214.65	185.833	169.2	54.84
18-03-2004	300	300	300	300	1000	262.4	216.2	187.133	170.2	57.04
01-04-2004	280	280	280	280	200000	264.2	217.4	188.3	171.05	47.14
02-04-2004	270	270	270	270	100000	265.8	218.5	189.4	171.875	43.10
06-04-2004	295	295	280	280	627000	267.7	219.75	190.567	172.75	47.90
07-04-2004	275	275	275	275	22500	269.4	220.85	191.733	173.575	45.82
08-04-2004	275	285	275	275	143500	270.9	222	192.9	174.4	45.82
12-04-2004	275	275	275	275	102000	272.6	223.2	194.067	175.225	45.82
13-04-2004	280	290	280	290	687500	274.5	224.55	195.3	176.15	53.41
14-04-2004	290	290	270	280	570000	276.2	225.7	196.5	177.025	48.53
15-04-2004	280	280	280	280	15000	277.9	226.8	197.7	177.9	48.53
16-04-2004	280	285	280	285	200000	279.5	227.9	198.9	178.775	51.12
19-04-2004	270	275	270	270	10000	280.9	228.9	200	179.55	43.97
20-04-2004	275	285	275	280	575000	282.5	230	201.167	180.425	49.08
21-04-2004	280	285	280	285	637500	284.3	231.15	202.367	181.325	51.47
22-04-2004	290	300	290	295	1015500	285.5	232.4	203.6	182.225	55.91
23-04-2004	300	300	290	290	254500	286.6	233.65	204.733	183.075	53.28
26-04-2004	285	290	285	285	272000	286.9	234.85	205.8	183.9	50.72
27-04-2004	290	290	285	285	124000	287.1	236.05	206.9	184.725	50.72
28-04-2004	285	285	285	285	85000	287.2	237.25	207.967	185.525	50.72
29-04-2004	285	285	275	275	328000	287.5	238.35	208.967	186.275	45.27
30-04-2004	275	275	270	275	202500	287.6	239.45	209.9	187.025	45.27
04-05-2004	285	285	285	285	303500	287.7	240.7	210.933	187.8	51.33
05-05-2004	285	290	275	275	746500	287.6	241.8	211.9	188.525	45.86
06-05-2004	285	285	280	280	75000	287.6	242.9	212.933	189.275	48.80
07-05-2004	285	285	280	280	197500	287.8	244	213.967	190	48.80
10-05-2004	285	300	280	295	1741000	288	245.3	215.1	190.825	56.93
11-05-2004	300	300	285	290	737500	288.2	246.55	216.167	191.65	53.86
12-05-2004	295	295	290	295	403000	288.6	247.9	217.233	192.5	56.39
13-05-2004	290	300	290	300	35500	289.1	249.25	218.3	193.35	58.83
14-05-2004	290	295	290	290	135000	289.3	250.5	219.267	194.175	52.51
17-05-2004	290	290	270	270	961000	288.9	251.5	220.133	194.85	42.65
18-05-2004	270	270	270	270	129500	288.4	252.55	221	195.525	42.65
19-05-2004	270	280	270	270	95000	287.7	253.55	221.867	196.225	42.65
21-05-2004	270	270	270	270	20000	286.9	254.65	222.667	196.925	42.65
25-05-2004	265	265	245	245	97500	285.8	255.4	223.333	197.525	32.42
26-05-2004	255	275	255	275	22500	285.5	256.35	224.2	198.275	48.42
28-05-2004	265	265	265	265	5000	284.8	257.25	225	198.975	44.62
31-05-2004	260	280	260	280	140000	284.5	258.25	225.9	199.75	50.84
01-06-2004	285	285	280	285	27500	284.2	259.35	226.833	200.55	52.75
07-06-2004	255	295	255	295	29000	284.2	260.45	227.867	201.4	56.39
08-06-2004	260	260	260	260	1000	283.3	261.2	228.6	202.075	43.70
09-06-2004	255	255	250	250	280000	282.2	261.9	229.3	202.7	40.87
10-06-2004	270	295	270	290	168500	281.8	263	230.267	203.5	53.77
11-06-2004	295	295	295	295	500	281.5	264.15	231.233	204.325	55.08
14-06-2004	265	270	255	260	392500	280.7	265	231.967	205.075	45.34
15-06-2004	265	280	265	280	35000	280.3	266	232.833	205.925	50.71
16-06-2004	280	280	275	275	18000	279.9	266.95	233.633	206.75	49.40
17-06-2004	270	270	270	270	10000	279.6	267.85	234.433	207.525	48.07
21-06-2004	275	275	275	275	2500	279.6	268.75	235.3	208.35	49.53
22-06-2004	275	275	275	275	8500	279.2	269.65	236.167	209.175	49.53
24-06-2004	270	275	270	275	282500	278.7	270.55	237.033	210.025	49.53
29-06-2004	275	275	275	275	4500	278.6	271.4	237.8	210.875	49.53
30-06-2004	275	295	275	295	223500	279.1	272.45	238.7	211.825	56.19
01-07-2004	275	280	275	280	30000	279.1	273.4	239.533	212.7	50.78
02-07-2004	285	285	285	285	50000	279.3	274.35	240.333	213.625	52.42
05-07-2004	285	285	285	285	50000	279.5	275.2	241.167	214.55	52.42
06-07-2004	290	290	290	290	28000	279.8	276.2	242.067	215.5	54.20
07-07-2004	270	275	270	275	31000	279.5	277	242.867	216.35	48.37
08-07-2004	280	280	275	280	30000	279.5	277.85	243.633	217.25	50.29
09-07-2004	280	280	275	275	98000	279.4	278.65	244.333	218.125	48.35
12-07-2004	275	275	270	270	145000	279.1	279.3	244.967	218.95	46.43
14-07-2004	270	270	265	265	17500	279	279.95	245.6	219.75	44.52
16-07-2004	280	280	280	280	500	279	280.75	246.333	220.625	51.02
20-07-2004	270	280	270	280	160500	278.9	281.6	247.067	221.5	51.02
21-07-2004	285	295	285	290	102500	278.8	282.15	247.867	222.4	55.09
23-07-2004	285	285	285	285	12000	278.7	282.65	248.667	223.225	52.73
26-07-2004	275	280	275	280	15000	278.6	282.75	249.433	224	50.41
27-07-2004	280	280	280	280	14500	278.5	282.8	250.2	224.8	50.41
29-07-2004	280	295	280	285	191500	278.5	282.85	251	225.6	52.82
30-07-2004	295	295	295	295	1000	278.9	283.2	251.867	226.45	57.30
02-08-2004	290	290	290	290	80000	279.2	283.4	252.7	227.225	54.51
03-08-2004	290	290	285	285	14000	279.2	283.45	253.533	228	51.80
04-08-2004	290	290	290	290	411500	279.5	283.55	254.367	228.8	54.25
05-08-2004	295	365	295	360	15444500	281.1	284.35	255.633	229.975	74.10
06-08-2004	360	385	305	315	15658000	281.8	284.8	256.6	230.925	56.98
09-08-2004	305	345	305	320	4051000	282.3	285.15	257.633	231.9	58.14
10-08-2004	320	330	315	330	1520000	283.1	285.65	258.733	232.9	60.43
11-08-2004	340	340	320	320	2408000	283.6	286.1	259.8	233.825	57.07
12-08-2004	330	330	320	325	229000	284.1	286.6	260.867	234.75	58.32
13-08-2004	320	325	315	320	107500	284.7	287	261.9	235.625	56.55
16-08-2004	315	315	310	310	40000	285.5	287.2	262.833	236.475	53.07
18-08-2004	320	325	320	320	170500	286.5	287.45	263.867	237.375	55.98
19-08-2004	325	350	325	340	2991500	287.9	287.8	265	238.375	61.17
20-08-2004	345	345	330	335	493000	289.2	288.05	266.167	239.3	59.29
23-08-2004	335	340	320	330	974000	290.9	288.35	267.233	240.225	57.39
24-08-2004	325	330	315	315	357000	291.7	288.6	268.133	241.075	52.00
25-08-2004	315	320	315	320	162000	292.8	288.8	269.1	241.95	53.57
26-08-2004	325	325	320	320	238000	293.6	289.05	270.033	242.825	53.57
27-08-2004	325	330	325	325	430500	294.4	289.3	271.033	243.725	55.26
30-08-2004	320	330	320	330	431500	295.1	289.65	272	244.675	56.95
31-08-2004	330	330	325	325	197500	296.4	289.85	272.933	245.55	54.72
01-09-2004	330	345	330	330	1260000	298	290.1	273.933	246.475	56.55
02-09-2004	335	335	335	335	177500	298.9	290.35	274.967	247.425	58.36
03-09-2004	340	345	330	330	1234000	299.6	290.55	275.967	248.325	55.85
06-09-2004	330	335	330	330	47000	301	290.85	277	249.225	55.85
07-09-2004	335	335	330	330	130000	302	291.15	278	250.125	55.85
08-09-2004	335	335	330	330	76000	303.1	291.5	279	251	55.85
09-09-2004	330	330	315	330	1297000	304.3	291.95	280	251.9	55.85
10-09-2004	330	340	330	335	453500	305.5	292.55	281	252.85	58.44
14-09-2004	335	335	330	330	298000	306.6	292.9	281.967	253.775	54.97
15-09-2004	335	345	330	330	489500	307.7	293.2	282.933	254.7	54.97
16-09-2004	335	335	335	335	25000	308.9	293.75	283.9	255.575	57.87
17-09-2004	330	335	330	335	221000	309.7	294.4	284.867	256.45	57.87
21-09-2004	340	345	340	340	711000	310.9	295	285.9	257.375	60.80
22-09-2004	335	335	330	330	69500	311.8	295.55	286.833	258.2	52.88
23-09-2004	335	335	330	330	256500	312.7	296.1	287.7	259.05	52.88
24-09-2004	330	335	330	330	124500	313.5	296.65	288.633	259.925	52.88
27-09-2004	330	330	325	325	9000	314.5	297	289.5	260.775	48.91
28-09-2004	325	325	325	325	65000	315.4	297.45	290.367	261.575	48.91
29-09-2004	335	335	330	335	426000	316.6	298	291.3	262.4	56.50
30-09-2004	330	330	330	330	174500	317.8	298.45	292.133	263.175	52.31
01-10-2004	325	340	325	335	468500	319.2	299.1	293.033	264	55.83
04-10-2004	335	345	335	345	1825000	320.5	299.75	294	264.875	61.90
05-10-2004	345	350	340	350	1707500	321.9	300.4	295.033	265.775	64.52
06-10-2004	350	355	350	350	157500	323.1	300.95	295.8	266.675	64.52
07-10-2004	350	350	340	340	323500	324.2	301.45	296.5	267.55	55.64
08-10-2004	340	340	340	340	237500	325.4	302	296.967	268.425	55.64
11-10-2004	345	360	345	360	1753000	327	302.75	297.533	269.4	66.37
12-10-2004	360	370	355	360	736000	328.5	303.5	298.067	270.375	66.37
13-10-2004	360	365	360	365	494500	329.9	304.4	298.767	271.375	68.58
14-10-2004	365	365	360	360	104000	331.3	305.25	299.367	272.35	64.05
15-10-2004	355	355	355	355	159500	332.7	305.95	299.867	273.325	59.81
19-10-2004	360	370	360	370	1491000	334.3	306.9	300.467	274.35	66.90
20-10-2004	370	410	370	410	7855500	335.3	308.2	301.333	275.55	78.03
21-10-2004	410	425	390	390	1565000	336.8	309.3	302.133	276.65	66.07
22-10-2004	395	435	395	435	4121500	339.1	310.7	303.133	278	75.26
25-10-2004	430	435	420	420	1184500	340.9	312	304.067	279.275	68.59
26-10-2004	415	415	395	400	877500	342.5	313.05	304.9	280.475	60.85
27-10-2004	405	405	395	395	196000	343.9	314	305.7	281.625	59.05
28-10-2004	400	425	400	420	1341500	345.9	315.3	306.633	282.9	64.66
29-10-2004	415	430	415	425	727000	348.2	316.85	307.533	284.175	65.68
01-11-2004	425	455	425	435	4777000	350.5	318.5	308.467	285.525	67.67
02-11-2004	435	440	435	440	1354500	352.5	320.2	309.367	286.875	68.66
03-11-2004	440	445	435	445	927000	354.7	321.95	310.267	288.3	69.65
04-11-2004	440	440	435	435	160500	356.8	323.85	311.167	289.625	65.20
05-11-2004	440	445	435	445	210000	359.4	325.55	312.2	290.95	67.44
08-11-2004	440	455	440	455	441000	362.1	327.45	313.233	292.35	69.55
09-11-2004	455	485	455	480	2031000	365.3	329.45	314.467	293.85	74.07
10-11-2004	485	560	485	525	1912000	369.3	331.85	315.967	295.6	79.87
11-11-2004	530	580	530	560	1655500	373.9	334.5	317.733	297.475	83.05
12-11-2004	560	560	550	560	1130000	378.6	337.5	319.433	299.35	83.05
22-11-2004	555	585	540	570	1099000	383.4	340.7	321.2	301.3	83.89
23-11-2004	570	580	570	580	87000	388.3	343.6	323	303.3	84.71
24-11-2004	580	605	570	605	424500	393.8	346.7	324.967	305.425	86.54
25-11-2004	585	600	585	600	139500	399.2	350.1	326.967	307.55	84.36
26-11-2004	620	620	620	620	1000	405	353.5	329.1	309.75	85.89
29-11-2004	600	600	590	590	40000	410.2	356.65	331.067	311.8	74.15
30-11-2004	595	595	590	595	71500	415.5	359.9	333.133	313.875	74.76
01-12-2004	595	595	580	585	107500	420.5	363	335.2	315.875	71.10
02-12-2004	580	580	560	580	280500	425.5	366.05	337.1	317.85	69.26
03-12-2004	575	585	570	570	103000	430.3	369	338.9	319.775	65.63
06-12-2004	560	560	560	560	45000	434.8	371.85	340.767	321.625	62.11
07-12-2004	560	565	555	555	123000	439.2	374.45	342.667	323.45	60.37
08-12-2004	560	560	555	555	48500	443.5	377.2	344.5	325.3	60.37
09-12-2004	555	560	555	560	8500	448.1	379.95	346.4	327.15	61.62
10-12-2004	560	560	555	555	150500	452.6	382.65	348.267	328.925	59.60
13-12-2004	550	550	550	550	3000	457	385.25	350.1	330.725	57.56
14-12-2004	550	550	520	520	40500	460.9	387.7	351.633	332.35	47.17
15-12-2004	540	540	535	535	545000	465.1	390.25	353.333	334.05	51.85
16-12-2004	540	540	540	540	2500	469.2	392.9	355.067	335.775	53.34
17-12-2004	540	545	535	535	735000	473.3	395.55	356.733	337.425	51.62
20-12-2004	530	535	520	520	394000	477	398.1	358.4	339.025	46.77
21-12-2004	525	525	525	525	2500	480.6	400.55	360.033	340.65	48.50
22-12-2004	540	560	540	555	639500	484.7	403.3	361.833	342.45	57.48
23-12-2004	555	585	555	580	817000	489.3	406.2	363.733	344.175	63.23
27-12-2004	580	640	580	625	876500	495	409.6	365.967	346.125	70.87
28-12-2004	620	620	605	610	373500	500.4	412.9	368.133	347.825	65.95
29-12-2004	620	650	605	620	2239500	505.6	416.3	370.367	349.55	67.57
30-12-2004	620	630	605	615	144500	510.7	419.6	372.567	351.225	65.88
03-01-2005	605	635	605	635	459000	516.1	423	374.967	353.1	69.19
04-01-2005	640	685	640	675	1343000	522.4	426.85	377.633	355.125	74.51
05-01-2005	675	675	635	645	472000	528.2	430.45	380.033	356.95	65.39
06-01-2005	650	670	645	660	161500	534	434.15	382.6	358.85	67.53
07-01-2005	665	690	660	675	1259000	539.3	437.3	385.233	360.825	69.56
10-01-2005	660	680	660	665	382000	544.8	440.8	387.8	362.8	66.57
11-01-2005	660	665	660	660	319000	549.3	444.2	390.233	364.675	65.07
12-01-2005	660	690	660	665	1052000	554.2	447.55	392.733	366.6	65.90
13-01-2005	670	675	665	675	141500	559.7	451.1	395.267	368.6	67.56
14-01-2005	685	685	675	680	150500	565.4	454.65	397.8	370.625	68.39
17-01-2005	680	695	680	695	234500	570.9	458.4	400.5	372.7	70.79
18-01-2005	695	745	695	740	957500	577.2	462.7	403.633	374.95	76.56
19-01-2005	740	775	740	775	750000	584	467.25	407	377.35	79.89
20-01-2005	780	790	770	780	401500	590.8	471.65	410.4	379.725	80.32
25-01-2005	780	780	755	760	41000	597.1	475.9	413.667	381.975	73.55
26-01-2005	760	760	745	760	16000	603.6	480.2	417.1	384.275	73.55
27-01-2005	760	760	745	745	137500	609.6	484.5	420.233	386.55	68.52
28-01-2005	750	790	750	785	645000	616.2	489.15	423.7	388.975	73.69
31-01-2005	790	795	780	790	69500	622.4	493.85	427.1	391.45	74.26
01-02-2005	790	830	790	815	450000	628.2	498.75	430.633	394.025	76.94
02-02-2005	820	840	820	835	344000	633.7	503.8	434.233	396.725	78.84
03-02-2005	830	835	830	835	215000	639.2	508.9	438.067	399.375	78.84
04-02-2005	835	870	830	860	858500	645	514.2	442.133	402.15	81.10
07-02-2005	900	900	840	865	54000	650.7	519.5	445.967	404.925	81.52
08-02-2005	860	860	855	860	4500	655.8	524.8	449.733	407.675	79.59
11-02-2005	860	860	850	860	31000	661	530.1	453.733	410.475	79.59
14-02-2005	860	860	860	860	26500	665.8	535.4	457.6	413.275	79.59
15-02-2005	860	860	840	850	385000	671	540.6	461.433	416.05	75.16
16-02-2005	840	840	830	840	53000	675.9	545.7	465.233	418.825	70.91
17-02-2005	825	850	825	850	130000	681.2	550.85	469.067	421.7	72.58
18-02-2005	840	860	840	850	106000	686.6	556.05	472.9	424.475	72.58
21-02-2005	850	850	840	840	613000	692	561.15	476.667	427.175	68.04
22-02-2005	840	850	840	840	1260500	697.6	566.2	480.433	429.975	68.04
23-02-2005	840	875	840	870	217000	703.9	571.55	484.267	432.975	73.75
24-02-2005	870	870	860	860	237500	710	576.75	488.133	435.875	69.31
25-02-2005	870	880	860	860	159500	716	582.05	491.967	438.8	69.31
28-02-2005	860	860	860	860	26000	722.1	587.35	495.8	441.725	69.31
01-03-2005	860	875	860	860	95500	728.3	592.65	499.6	444.65	69.31
02-03-2005	860	860	860	860	10000	735.1	598	503.5	447.5	69.31
03-03-2005	860	865	860	865	42500	741.7	603.4	507.4	450.425	70.59
04-03-2005	865	880	865	875	112500	748.4	608.8	511.4	453.4	73.02
07-03-2005	900	900	880	895	34000	755.6	614.45	515.567	456.45	77.09
08-03-2005	900	930	900	920	192500	763.6	620.3	519.933	459.7	80.96
09-03-2005	925	930	925	930	17500	771.7	626.15	524.267	462.95	82.26
14-03-2005	930	940	920	930	205500	779.2	631.95	528.6	466.175	82.26
15-03-2005	930	940	930	935	98000	786.3	637.8	532.9	469.375	82.93
16-03-2005	935	935	935	935	17000	792.5	643.75	537.233	472.6	82.93
18-03-2005	880	935	880	910	24500	798.5	649.45	541.433	475.725	68.00
21-03-2005	890	890	880	890	25000	803.9	654.75	545.5	478.75	58.87
22-03-2005	885	895	885	890	136000	809.4	660.05	549.533	481.775	58.87
24-03-2005	885	885	885	885	500	814.4	665.25	553.467	484.825	56.67
28-03-2005	820	840	820	840	43000	817.7	670.05	557.133	487.65	41.57
29-03-2005	840	840	780	800	356500	820.8	674.5	560.567	490.225	33.12
30-03-2005	800	810	800	800	65000	823.6	678.8	563.967	492.85	33.12
31-03-2005	880	880	810	810	11500	826.3	682.8	566.967	495.5	36.84
01-04-2005	850	850	800	840	143500	829.8	687.3	570.467	498.3	46.47
04-04-2005	820	860	820	860	113000	833.8	691.55	574.067	501.125	51.75
05-04-2005	825	880	825	875	202000	838	696.1	577.7	504.05	55.31
06-04-2005	840	860	840	860	65500	841.7	700.7	581.3	506.875	51.24
07-04-2005	825	870	825	870	72500	845.5	705.45	584.933	509.725	53.68
08-04-2005	860	865	850	860	32500	848.8	709.85	588.533	512.575	50.93
11-04-2005	840	845	840	840	165000	850.8	714	592.067	515.425	45.87
12-04-2005	840	850	825	850	588500	852.3	718.15	595.6	518.325	48.62
13-04-2005	840	850	840	840	54500	853.5	722.15	598.933	521.175	46.09
14-04-2005	840	840	840	840	15000	855.1	726.1	602.3	524.025	46.09
15-04-2005	840	850	820	850	702000	856.9	730.25	605.767	527.05	49.15
19-04-2005	820	835	815	835	22500	858.7	734.15	609.233	529.85	45.02
25-04-2005	805	805	760	760	13500	858.2	737.2	612.167	532.325	31.00
26-04-2005	760	800	700	760	17500	857.6	740	615.1	534.725	31.00
27-04-2005	760	760	760	760	7000	856.5	742.35	618	537.1	31.00
28-04-2005	800	800	800	800	5000	855.8	744.75	621.133	539.625	42.86
03-05-2005	795	800	795	800	165000	855.1	747.15	624.3	542.325	42.86
04-05-2005	800	810	800	800	426000	853.9	749.45	627.433	545.075	42.86
06-05-2005	820	820	820	820	5000	853	751.85	630.667	547.725	48.39
09-05-2005	820	830	800	830	77500	852.4	754.1	634	550.4	50.95
10-05-2005	820	820	820	820	4000	851.6	756.3	637.267	553.2	48.37
11-05-2005	820	835	820	820	6000	850.8	758.3	640.533	555.9	48.37
12-05-2005	850	880	830	880	62500	851.4	761.2	644.2	558.925	61.83
13-05-2005	850	875	850	875	3000	852.1	764	647.833	561.95	60.42
16-05-2005	840	875	840	875	7500	852.6	766.9	651.433	564.95	60.42
19-05-2005	830	835	830	835	2000	852.3	769.45	654.8	567.75	49.84
20-05-2005	830	830	830	830	14500	852.1	772.05	658.133	570.525	48.70
26-05-2005	820	820	820	820	43000	851.7	774.65	661.367	573.25	46.40
30-05-2005	820	820	800	800	330000	850.3	777.1	664.467	575.775	42.11
31-05-2005	810	810	810	810	60000	849.3	779.65	667.6	578.425	44.85
01-06-2005	810	810	800	810	157000	848.3	782.15	670.8	581.05	44.85
03-06-2005	840	840	840	840	500	847.9	785	674.2	583.825	52.66
09-06-2005	810	840	810	840	27500	847.5	787.9	677.6	586.575	52.66
13-06-2005	820	820	820	820	105000	846.7	790.9	680.9	589.3	47.46
14-06-2005	820	825	820	825	22500	845.9	793.8	684.233	592.025	48.82
15-06-2005	820	840	820	840	92500	845.2	796.8	687.6	594.85	52.77
16-06-2005	840	860	840	860	19000	844.5	800.05	691.133	597.8	57.48
17-06-2005	860	890	860	890	169500	843.9	803.75	694.833	600.925	63.38
20-06-2005	900	915	890	900	138000	843.3	807.5	698.533	604.025	65.11
21-06-2005	910	910	895	910	31500	842.9	811.05	702.267	607.175	66.81
22-06-2005	910	920	910	920	27000	842.6	814.45	706.067	610.325	68.46
23-06-2005	920	975	920	970	788000	843.3	817.9	710.267	613.75	75.12
24-06-2005	970	970	960	960	32500	844.3	821.4	714.4	617.15	71.85
27-06-2005	950	950	950	950	152500	845.5	824.7	718.333	620.5	68.64
28-06-2005	960	960	955	955	67500	846.8	828.1	722.3	623.85	69.37
29-06-2005	970	970	970	970	72000	848.5	831.45	726.333	627.225	71.54
30-06-2005	965	965	960	960	25500	850.9	834.3	730.333	630.575	68.08
01-07-2005	960	960	960	960	10000	854.1	837.45	734.367	633.95	68.08
04-07-2005	980	980	980	980	500	857.7	840.65	738.433	637.4	71.30
05-07-2005	960	975	960	970	35000	860.9	843.6	742.167	640.45	67.63
06-07-2005	970	970	960	960	12500	863.3	846.55	745.967	643.675	64.08
11-07-2005	960	970	960	965	55000	865.4	849.6	749.5	646.9	65.07
12-07-2005	955	955	935	940	38000	866.7	852.35	752.967	649.95	56.68
13-07-2005	930	945	930	945	5500	868.4	855.05	756.6	653.075	57.85
15-07-2005	940	955	940	945	54500	869.9	857.7	760.267	656.175	57.85
18-07-2005	945	945	945	945	3000	871.6	860.2	763.767	659.3	57.85
19-07-2005	945	950	940	940	14500	873.6	862.2	767.2	662.45	55.96
20-07-2005	930	935	930	935	12500	875.3	863.8	770.533	665.525	54.06
21-07-2005	950	965	950	965	149000	877.8	865.65	774.033	668.65	62.33
22-07-2005	975	975	965	970	15500	880.4	867.75	777.533	671.825	63.51
25-07-2005	960	960	960	960	7000	882.6	869.75	781.033	674.975	59.50
26-07-2005	965	975	965	970	94500	885.3	872	784.533	678.25	62.08
27-07-2005	970	990	970	990	191500	889.9	874.05	788.1	681.6	66.65
28-07-2005	1000	1020	1000	1020	111000	895.1	876.35	791.7	685.1	72.09
29-07-2005	1060	1090	1060	1080	126500	901.5	879	795.4	688.875	79.34
01-08-2005	1060	1100	1060	1080	178000	907.1	881.45	798.867	692.625	79.34
02-08-2005	1080	1150	1080	1140	489000	913.9	884.5	802.733	696.7	84.13
03-08-2005	1140	1140	1130	1130	24000	920.5	887.2	806.467	700.7	80.77
04-08-2005	1130	1130	1120	1120	11500	926.5	889.75	810.067	704.625	77.44
05-08-2005	1100	1120	1100	1120	18000	932.3	892.35	813.5	708.575	77.44
08-08-2005	1100	1100	1100	1100	10500	937.9	894.75	816.833	712.425	70.68
10-08-2005	1110	1140	1110	1130	93000	944.1	897.45	820.233	716.425	74.31
11-08-2005	1240	1350	1240	1310	470000	952.7	902.05	825.033	721.325	85.71
12-08-2005	1310	1340	1260	1330	151500	961.8	906.95	829.933	726.325	86.43
15-08-2005	1330	1330	1270	1280	143500	969.9	911.25	834.567	731.05	76.10
16-08-2005	1280	1280	1270	1280	32500	978.8	915.55	839.233	735.8	76.10
18-08-2005	1270	1280	1200	1280	24000	987.8	919.95	843.967	740.55	76.10
19-08-2005	1300	1320	1250	1260	234000	996.6	924.15	848.633	745.175	71.81
22-08-2005	1240	1240	1170	1200	227500	1004.6	927.45	852.933	749.5	60.75
23-08-2005	1170	1210	1170	1210	5500	1012.6	930.95	857.3	753.85	61.80
24-08-2005	1160	1200	1160	1200	8000	1020.4	934.35	861.567	758.2	60.06
25-08-2005	1200	1200	1180	1200	69500	1027.6	937.75	865.867	762.55	60.06
26-08-2005	1210	1210	1200	1200	94000	1034.8	941.15	870.2	766.9	60.06
29-08-2005	1190	1190	1020	1080	96000	1040	943.35	873.933	770.675	42.24
30-08-2005	1040	1230	1000	1220	610000	1047.9	946.9	878.5	775.15	57.93
31-08-2005	1280	1280	1200	1240	32000	1055.9	950.55	883.167	779.675	59.61
01-09-2005	1160	1210	1160	1210	28000	1062.9	953.7	887.667	784.075	55.99
05-09-2005	1250	1250	1210	1210	17500	1069.3	956.6	892.267	788.45	55.99
06-09-2005	1200	1210	1200	1200	50500	1075.3	959.3	896.767	792.725	54.70
07-09-2005	1210	1210	1190	1200	90000	1081.1	962	901.067	796.975	54.70
08-09-2005	1200	1280	1200	1250	2116000	1087.7	965.15	905.533	801.475	60.03
09-09-2005	1260	1280	1250	1260	1696000	1093.5	968.4	909.767	806.075	61.01
12-09-2005	1250	1250	1230	1230	137500	1098.9	971.6	913.9	810.525	56.51
13-09-2005	1270	1270	1190	1200	536500	1103.9	974.7	917.767	814.725	52.34
14-09-2005	1200	1200	1200	1200	1500	1108.8	977.8	921.667	818.925	52.34
15-09-2005	1180	1180	1150	1150	167500	1112.4	980.45	925.1	822.85	45.81
16-09-2005	1150	1170	1150	1170	178000	1116.6	983.75	928.4	826.9	48.57
19-09-2005	1170	1170	1170	1170	89000	1120.8	987.45	931.9	830.975	48.57
20-09-2005	1160	1160	1160	1160	25000	1124.4	991.05	935.233	834.925	47.18
21-09-2005	1150	1150	1130	1150	315000	1128	994.45	938.4	838.625	45.76
22-09-2005	1140	1140	1140	1140	25000	1131.6	997.45	941.567	842.375	44.33
23-09-2005	1140	1140	1090	1100	128000	1134.3	999.85	944.5	845.7	39.06
26-09-2005	1090	1090	1080	1080	857500	1137.1	1001.9	947.267	849	36.72
27-09-2005	1080	1090	1080	1080	347500	1139.8	1004.1	949.967	852.4	36.72
28-09-2005	1100	1180	1100	1140	397500	1143.7	1006.8	953.033	856.125	47.66
29-09-2005	1160	1180	1150	1150	1880000	1147.8	1009.7	956.067	859.775	49.24
30-09-2005	1170	1170	1140	1140	241500	1151.8	1012.7	958.733	863.35	47.69
03-10-2005	1130	1160	1130	1130	187500	1155.7	1015.5	961.1	866.825	46.13
04-10-2005	1140	1140	1110	1120	1011500	1158.8	1018.3	963.367	870.225	44.56
05-10-2005	1130	1130	1120	1120	157000	1161.8	1021.1	965.767	873.6	44.56
06-10-2005	1120	1180	1120	1150	926000	1165.6	1024.1	968.367	877.175	50.43
07-10-2005	1160	1200	1150	1170	1601500	1169.6	1027.45	971.2	880.8	53.94
10-10-2005	1160	1160	1150	1160	133500	1173	1031.45	973.7	884.325	51.96
11-10-2005	1170	1180	1120	1120	2926500	1175	1035.05	975.9	887.525	44.87
12-10-2005	1130	1130	1110	1110	780500	1175.6	1038.55	977.867	890.45	43.28
13-10-2005	1120	1130	1110	1120	1081500	1176.4	1041.75	979.767	893.25	45.37
14-10-2005	1130	1140	1120	1120	462500	1176	1044.95	981.667	896.05	45.37
17-10-2005	1120	1140	1120	1130	1245000	1176	1048.25	983.467	898.85	47.60
18-10-2005	1140	1140	1130	1140	290500	1176.4	1051.45	985.3	901.65	49.81
19-10-2005	1130	1140	1110	1110	707500	1176.2	1054.25	986.967	904.175	43.84
20-10-2005	1130	1130	1120	1120	199500	1176.6	1057.25	988.7	906.775	46.16
21-10-2005	1120	1120	1120	1120	99500	1176.4	1060.25	990.433	909.275	46.16
24-10-2005	1120	1120	1120	1120	32500	1172.6	1062.65	992.233	911.925	46.16
25-10-2005	1110	1110	1100	1100	231000	1168	1064.9	993.967	914.45	41.84
26-10-2005	1100	1100	1100	1100	111500	1164.4	1067.15	995.633	917.025	41.84
27-10-2005	1110	1120	1090	1100	1035500	1160.8	1069.8	997.3	919.625	41.84
28-10-2005	1100	1100	1080	1080	249500	1156.8	1072.3	998.9	922.175	37.47
31-10-2005	1080	1080	1070	1080	40000	1153.2	1074.9	1000.5	924.775	37.47
01-11-2005	1080	1080	1040	1080	885500	1150.8	1077.7	1001.9	927.4	37.47
09-11-2005	1050	1080	1010	1080	307500	1148.2	1080.4	1003.367	930.025	37.47
10-11-2005	1050	1050	990	990	997500	1144	1082.2	1004.233	932.175	22.96
11-11-2005	1000	1010	990	1000	2177500	1140	1083.8	1005.167	934.4	26.37
14-11-2005	1000	1000	990	990	925000	1135.8	1085.3	1006.033	936.6	25.17
15-11-2005	990	1000	990	990	30000	1134	1087	1006.9	938.95	25.17
16-11-2005	990	990	980	990	191000	1129.4	1088.65	1007.733	941.225	25.17
17-11-2005	990	990	980	980	85000	1124.2	1090.05	1008.433	943.425	23.81
18-11-2005	990	1010	990	1000	644500	1120	1091.45	1009.133	945.75	31.73
21-11-2005	1000	1000	1000	1000	51000	1115.8	1092.55	1009.667	948.15	31.73
22-11-2005	990	1000	990	1000	93000	1111.8	1093.55	1010.133	950.525	31.73
23-11-2005	990	990	990	990	30000	1107.6	1094.35	1010.533	952.7	29.79
24-11-2005	990	990	990	990	30000	1102.4	1095.05	1010.9	954.75	29.79
25-11-2005	990	1050	990	1010	1560500	1097.4	1095.45	1011.4	956.675	38.49
28-11-2005	1010	1020	1010	1020	21500	1093.2	1096.05	1012.133	958.725	42.33
29-11-2005	1000	1000	990	990	128000	1089	1096.45	1012.8	960.575	35.22
30-11-2005	1010	1020	1010	1010	347000	1085.2	1097	1013.6	962.55	42.19
01-12-2005	1010	1010	1000	1010	104000	1082.4	1097.4	1014.433	964.425	42.19
02-12-2005	1010	1010	1010	1010	298500	1079.2	1097.9	1015.567	966.1	42.19
05-12-2005	1010	1010	1010	1010	87500	1076	1098.4	1016.967	967.925	42.19
06-12-2005	1000	1000	990	990	227000	1072.6	1098.5	1018.233	969.575	36.86
07-12-2005	1000	1020	1000	1000	2702000	1069.6	1098.8	1019.5	971.2	40.88
08-12-2005	1010	1020	1000	1000	755500	1066.8	1099.2	1020.567	972.875	40.88
09-12-2005	1010	1010	1000	1000	357000	1064.8	1099.55	1021.5	974.575	40.88
12-12-2005	1010	1020	1000	1000	514500	1063.2	1100.15	1022.333	976.25	40.88
13-12-2005	1000	1000	1000	1000	156500	1061.6	1100.7	1023.267	977.875	40.88
14-12-2005	1000	1000	990	990	107500	1058.6	1101.15	1024.067	979.425	37.43
15-12-2005	990	990	980	980	221500	1055.2	1101.5	1024.867	980.85	34.30
19-12-2005	980	980	970	980	22500	1052	1101.9	1025.8	982.05	34.30
20-12-2005	980	990	980	990	60000	1049.2	1102.45	1026.733	983.125	40.10
21-12-2005	980	980	970	970	38000	1046.2	1102.5	1027.6	984.075	33.70
22-12-2005	980	980	970	970	20500	1043.2	1102.5	1028.467	985.125	33.70
23-12-2005	970	970	970	970	72500	1039.6	1102.6	1029.267	986.175	33.70
27-12-2005	1000	1000	970	970	50000	1035.6	1102.6	1030.167	987.3	33.70
28-12-2005	980	980	970	970	62500	1031.8	1102.4	1031.567	988.225	33.70
29-12-2005	960	960	960	960	7500	1028.6	1101.8	1032.9	989.075	30.20
03-01-2006	970	980	960	980	18000	1026	1100.8	1034.367	989.9	42.94
04-01-2006	980	1000	970	1000	211500	1023.6	1100	1035.7	990.725	52.32
05-01-2006	1010	1010	990	1000	333000	1021.2	1098.6	1037.033	991.55	52.32
06-01-2006	1000	1030	1000	1000	1891000	1018.6	1097.3	1038.367	992.25	52.32
09-01-2006	1010	1020	1000	1020	981000	1016.2	1096.3	1039.7	993.025	60.43
11-01-2006	1020	1020	1000	1000	432000	1014	1095.1	1040.833	993.725	51.07
12-01-2006	1000	1000	990	990	400000	1011.4	1094	1041.967	994.375	47.14
13-01-2006	990	990	990	990	188000	1008.8	1092.6	1043.1	995.025	47.14
16-01-2006	990	1000	980	1000	298000	1006.4	1089.5	1043.9	995.775	51.47
17-01-2006	990	990	970	970	327500	1003.8	1085.9	1044.533	996.425	40.69
18-01-2006	970	970	960	960	183500	1001	1082.7	1045.1	996.975	37.85
19-01-2006	980	990	970	990	425500	998.8	1079.8	1046.133	997.675	49.30
20-01-2006	980	980	970	970	27500	996.6	1076.7	1047.067	998.325	43.54
23-01-2006	960	970	950	970	187500	994.4	1073.8	1048.067	998.975	43.54
24-01-2006	950	950	950	950	63000	991.8	1071.3	1049.067	999.375	38.35
25-01-2006	960	970	960	960	156000	989.4	1068.8	1050.067	999.875	42.07
26-01-2006	970	970	960	960	395000	988.8	1066.4	1051.067	1000.375	42.07
27-01-2006	960	960	960	960	36000	988	1064	1051.867	1000.875	42.07
01-02-2006	960	960	960	960	140000	987.4	1061.6	1052.667	1001.375	42.07
02-02-2006	950	970	950	970	93000	987	1060.5	1053.667	1001.925	46.42
03-02-2006	960	960	950	960	97500	986.4	1057.9	1054.567	1002.4	42.95
06-02-2006	950	950	950	950	40000	985.8	1055	1055.3	1002.775	39.74
07-02-2006	940	950	940	950	73000	984.8	1052.4	1055.9	1003.05	39.74
08-02-2006	950	950	930	930	144000	983.4	1049.6	1056.167	1003.1	33.88
09-02-2006	940	960	940	950	421000	982.4	1047.1	1056.5	1003.2	42.94
10-02-2006	950	960	950	960	450500	981.8	1044.7	1056.833	1003.35	46.86
13-02-2006	960	960	940	940	17000	980.8	1041.6	1056.967	1003.375	40.82
14-02-2006	940	940	930	940	15500	979.4	1038.4	1056.767	1003.4	40.82
15-02-2006	950	1030	950	1000	5942000	979	1036.1	1057.033	1003.85	59.15
16-02-2006	1000	1020	960	970	1813500	978.6	1033.8	1057.167	1004.25	50.70
17-02-2006	980	980	970	980	413500	978	1031.6	1057.333	1004.7	53.10
20-02-2006	980	980	960	960	83000	977	1029.7	1057.267	1005.075	48.05
21-02-2006	960	960	940	950	204000	975.8	1027.5	1057.2	1005.625	45.71
22-02-2006	940	970	940	950	452500	974.6	1025.3	1057.133	1006.375	45.71
23-02-2006	950	950	940	940	296500	973.6	1023.1	1056.867	1007.075	43.27
24-02-2006	940	950	940	940	122000	972.4	1021	1056.667	1007.725	43.27
27-02-2006	950	960	940	940	114000	971.2	1019	1056.533	1008.225	43.27
28-02-2006	940	940	930	930	264500	969.8	1017.3	1056.3	1008.575	40.56
01-03-2006	930	940	930	940	12000	968.6	1015.9	1056.3	1008.9	44.31
02-03-2006	940	950	940	950	433500	967.6	1014.6	1056.333	1009.35	47.86
03-03-2006	940	950	940	950	210500	966.8	1012.7	1056.367	1009.75	47.86
06-03-2006	950	960	950	950	136000	966.2	1010.7	1056.4	1010.2	47.86
07-03-2006	950	950	930	930	181000	965.2	1008.6	1056.333	1010.65	41.29
08-03-2006	930	930	920	930	226000	964	1006.6	1056.3	1011.05	41.29
09-03-2006	940	940	930	930	225000	963.2	1004.7	1056.067	1011.5	41.29
10-03-2006	930	930	930	930	115000	962.4	1002.8	1055.8	1011.95	41.29
13-03-2006	930	930	930	930	89000	961.6	1000.6	1055.6	1012.35	41.29
14-03-2006	930	930	930	930	18000	960.8	998.2	1055.333	1012.825	41.29
15-03-2006	930	930	920	920	17500	959.8	995.8	1054.867	1013.625	37.30
16-03-2006	920	940	920	920	352000	959	993.8	1054.2	1014.425	37.30
17-03-2006	940	960	920	950	1310500	958.4	992.2	1053.333	1015.375	53.08
20-03-2006	970	970	960	960	810500	957.6	990.6	1052.533	1016.175	56.97
21-03-2006	960	990	960	970	982000	957	989.1	1051.4	1017.025	60.50
22-03-2006	940	940	940	940	10000	955.8	987.2	1050.133	1017.725	47.83
23-03-2006	950	950	940	940	180000	954.2	985.2	1048.933	1018.325	47.83
24-03-2006	950	950	950	950	27500	953.2	983.6	1047.8	1018.925	51.74
27-03-2006	950	950	950	950	30000	952.4	981.9	1046.8	1019.575	51.74
28-03-2006	950	980	950	980	1013500	952.2	980.5	1045.8	1020.375	61.71
29-03-2006	990	1000	980	990	1576500	952	979.2	1043.667	1020.925	64.36
03-04-2006	1000	1020	1000	1010	2143500	952.8	978.3	1041.533	1021.6	68.97
04-04-2006	1000	1000	1000	1000	225000	953.6	977.3	1039.667	1022.225	64.48
05-04-2006	990	1000	990	1000	834500	953.8	976.3	1037.8	1023.05	64.48
06-04-2006	1010	1070	1010	1040	3657000	955.2	975.9	1036.2	1024.1	72.72
07-04-2006	1050	1130	1050	1100	8669500	957.8	976.1	1035.133	1025.5	80.16
11-04-2006	1080	1120	1000	1000	3347000	958.8	975.3	1033.8	1026.5	53.82
12-04-2006	1000	1050	1000	1040	1337000	960.4	974.9	1032.667	1027.65	59.55
13-04-2006	1050	1110	1050	1080	2628500	962.8	975.8	1031.867	1029	64.31
17-04-2006	1060	1080	1060	1080	75000	965.2	976.6	1031.067	1030.2	64.31
18-04-2006	1080	1100	1050	1050	567000	967	977.2	1030.067	1031.25	58.33
19-04-2006	1070	1100	1070	1090	975500	969.4	978.2	1030.133	1032.6	63.24
20-04-2006	1100	1180	1100	1180	5675500	973.8	980.1	1029.867	1034.375	71.40
21-04-2006	1160	1230	1150	1170	1754500	978.2	982	1029.4	1036.025	69.55
24-04-2006	1180	1190	1150	1150	518500	982.2	983.5	1029	1037.475	65.88
25-04-2006	1160	1170	1150	1160	2085000	986.8	985.1	1028.667	1038.825	66.82
26-04-2006	1180	1180	1140	1160	1209000	991	986.7	1028.4	1040.125	66.82
27-04-2006	1170	1170	1120	1130	2672500	994.4	988.1	1027.933	1041.225	60.96
28-04-2006	1130	1130	1120	1120	840000	998	989.4	1027.067	1042.225	59.10
01-05-2006	1130	1130	1100	1110	1351500	1001.4	990.4	1026.067	1042.925	57.22
02-05-2006	1100	1100	1080	1090	237500	1003.2	991.1	1025.133	1043.575	53.55
03-05-2006	1080	1100	1080	1100	1500	1005.8	992.2	1024.467	1044.325	55.10
04-05-2006	1090	1100	1040	1050	922500	1007.2	992.6	1023.467	1044.8	46.70
05-05-2006	1050	1050	1040	1050	267500	1009	993	1022.8	1045.2	46.70
08-05-2006	1060	1090	1060	1070	112500	1011.4	993.6	1022.133	1045.75	50.22
09-05-2006	1070	1080	1060	1070	151000	1013.8	994.2	1021.467	1046.3	50.22
10-05-2006	1000	1060	1000	1050	84500	1016	994.8	1020.733	1046.65	46.65
11-05-2006	1060	1070	1060	1060	235500	1018.4	995.4	1020.133	1047.1	48.62
12-05-2006	1050	1050	1050	1050	2000	1020.6	995.9	1019.533	1047.55	46.76
15-05-2006	1030	1030	1000	1000	126000	1022	995.9	1018.867	1047.725	38.78
16-05-2006	980	980	950	960	129500	1022.4	995.5	1018.067	1047.825	33.81
17-05-2006	960	990	940	940	2647000	1022.2	994.9	1017.133	1047.8	31.63
18-05-2006	900	910	880	880	2025000	1020.8	993.8	1015.4	1047.475	26.17
19-05-2006	900	900	870	870	133500	1019.2	992.7	1013.533	1047.1	25.38
22-05-2006	870	870	830	840	427000	1017.4	991.3	1011.533	1046.6	23.14
23-05-2006	820	900	800	900	528000	1016.8	990.4	1010	1046.425	35.44
24-05-2006	900	900	870	870	211500	1015.6	989.4	1008.333	1045.95	32.63
29-05-2006	890	890	870	870	122500	1014.4	988.4	1006.667	1045.45	32.63
30-05-2006	890	890	870	870	619000	1013.2	987.4	1004.8	1045	32.63
31-05-2006	860	860	840	850	288000	1011.6	986.2	1002.667	1044.4	30.61
01-06-2006	840	840	810	810	472500	1009.4	984.6	1000.333	1043.5	27.00
02-06-2006	820	830	820	830	730000	1007.6	983.3	998.4	1042.55	31.35
05-06-2006	830	830	820	820	395000	1005	981.7	996.467	1041.25	30.38
06-06-2006	810	810	800	800	308500	1001.8	979.7	994.333	1039.85	28.47
07-06-2006	800	800	790	790	186000	998.2	977.6	992.133	1038.1	27.54
08-06-2006	780	790	750	790	180000	995.2	975.5	989.867	1036.4	27.54
09-06-2006	770	790	770	770	1415000	991.8	973	987.4	1034.65	25.60
12-06-2006	770	770	770	770	310000	988.2	970.7	985.133	1032.9	25.60
13-06-2006	770	770	730	750	693000	984.2	968.3	982.667	1031.15	23.66
14-06-2006	740	740	740	740	570000	979.4	965.8	980.133	1029.2	22.74
15-06-2006	750	750	710	720	571000	974	963	977.467	1026.25	20.97
16-06-2006	740	750	730	730	635000	968.4	960.6	975	1023.25	24.14
19-06-2006	730	730	710	710	315500	962.6	958.1	972.4	1020.4	22.22
20-06-2006	710	710	710	710	655500	956.8	955.3	969.8	1017.55	22.22
21-06-2006	710	730	710	730	175000	950.6	952.9	967.467	1014.8	28.80
22-06-2006	740	760	730	760	156500	943.8	950.8	965.333	1012.3	37.35
23-06-2006	740	790	740	770	512000	939.2	949	963.267	1010.15	39.94
26-06-2006	780	780	750	750	175000	933.4	946.9	961.067	1007.85	36.68
27-06-2006	770	770	760	760	80000	927	944.9	959.533	1005.65	39.35
29-06-2006	750	760	750	760	80500	920.6	942.9	957.933	1003.45	39.35
30-06-2006	780	780	760	770	476000	915	941	956.467	1001.3	42.17
03-07-2006	770	810	770	800	1055000	909.2	939.3	955.2	999.9	49.75
04-07-2006	800	820	800	810	959500	901.8	937.8	954	997.85	52.00
05-07-2006	810	820	810	810	231000	894.6	936.4	952.867	995.7	52.00
06-07-2006	800	810	800	810	146500	887.8	935	951.6	993.7	52.00
07-07-2006	820	890	820	890	4335000	882.4	934.6	950.867	992.1	66.86
10-07-2006	870	880	870	870	137500	876.6	933.8	950	990.45	61.72
11-07-2006	880	920	880	900	856000	872	933.2	949.4	988.95	65.95
12-07-2006	920	920	900	900	651000	867.6	932.8	948.8	987.2	65.95
13-07-2006	870	870	830	840	224500	862.2	931.8	947.667	985.1	52.49
14-07-2006	830	830	810	820	559000	856.8	930	946.333	983.05	48.91
17-07-2006	800	800	790	800	35000	850.8	928.3	945.067	981.05	45.56
18-07-2006	810	810	760	760	419500	845	926.1	943.4	978.85	39.70
19-07-2006	760	790	760	760	4501000	839.2	924.1	941.733	976.9	39.70
20-07-2006	780	780	770	770	148500	833.2	922.3	940.133	974.9	41.87
21-07-2006	770	770	770	770	103500	827.2	920.5	938.533	972.9	41.87
24-07-2006	760	770	760	760	108500	821.4	918.7	937	970.9	40.19
25-07-2006	770	800	770	800	394000	816.2	917.3	935.667	969.15	48.98
26-07-2006	800	820	790	810	492500	811.4	916	934.4	967.5	50.93
27-07-2006	800	860	800	850	2037000	808.4	915.2	933.4	966.25	57.84
28-07-2006	840	840	820	840	527500	806	914.2	932.333	965.05	55.73
31-07-2006	840	840	770	790	2257000	803	912.6	930.933	963.6	46.56
01-08-2006	770	810	760	780	1305500	801	910.9	929.533	961.8	44.97
02-08-2006	780	790	770	780	506500	799.2	909.2	928.2	959.95	44.97
03-08-2006	780	780	770	770	11000	797.8	907.6	926.8	958.1	43.26
04-08-2006	780	790	780	790	339000	795.6	906.2	925.467	956.4	47.56
07-08-2006	790	820	780	780	2277500	793.8	904.7	924.2	954.7	45.70
08-08-2006	780	780	770	770	306500	791.8	903.1	922.867	952.95	43.84
09-08-2006	780	780	770	770	400500	789.8	901.5	921.533	951.05	43.84
10-08-2006	770	770	760	760	357000	788	899.8	920.133	949	41.87
11-08-2006	770	780	760	760	1055000	787	898.2	918.733	947	41.87
14-08-2006	780	790	750	760	924000	785.6	896.6	917.4	945.2	41.87
15-08-2006	760	760	750	760	712500	784.4	894.7	915.933	943.45	41.87
16-08-2006	770	780	760	770	534000	783.8	892.8	914.4	941.7	45.19
22-08-2006	770	770	750	750	103500	783	890.6	912.733	939.85	40.24
23-08-2006	760	770	760	760	93500	782.4	888.8	911.133	938	43.57
24-08-2006	760	760	750	750	120000	782	886.9	909.333	936.05	41.10
25-08-2006	750	760	750	760	58000	781.8	885	907.733	934.3	44.48
28-08-2006	750	760	750	760	248000	782	883.1	906.2	932.5	44.48
29-08-2006	760	770	760	770	666500	782.6	881	904.733	930.75	47.95
30-08-2006	760	760	760	760	415000	783.4	878.7	903.133	928.95	44.93
31-08-2006	760	760	760	760	20000	784	876.2	901.733	927.25	44.93
01-09-2006	770	780	770	780	631000	785.4	874	900.533	925.65	51.95
04-09-2006	780	780	760	760	96000	786.4	871.6	899	923.95	45.68
05-09-2006	770	780	770	770	900000	787.2	868.9	897.667	922.4	48.99
06-09-2006	770	770	770	770	120500	787.4	865.6	896.333	920.85	48.99
07-09-2006	770	780	770	770	377000	787.4	863.3	895.133	919.3	48.99
08-09-2006	780	810	780	810	1379500	788.6	861	894.133	917.95	60.91
11-09-2006	800	820	800	810	1697000	789.6	858.3	893.133	917.05	60.91
12-09-2006	800	820	790	790	1407000	790.2	855.4	892	916	53.64
13-09-2006	800	810	790	800	181000	790.8	852.9	890.933	915.05	56.44
14-09-2006	810	810	800	800	292500	790.8	850	889.8	914.1	56.44
15-09-2006	810	830	810	820	1428500	791	846.4	888.867	913.25	61.79
18-09-2006	830	830	820	820	223000	791.2	842.9	888	912.45	61.79
19-09-2006	820	850	820	830	910000	791.6	839.7	887.2	911.6	64.33
20-09-2006	820	820	790	820	750500	790.2	836.3	886.467	910.7	60.03
21-09-2006	830	830	830	830	565000	789.4	833	885.667	909.85	62.71
22-09-2006	830	890	830	860	2470500	788.6	830.3	885	909.2	69.36
25-09-2006	850	850	830	830	127500	787.2	827.4	884.267	908.4	58.19
26-09-2006	820	830	820	830	88500	787	824.6	883.533	907.5	58.19
27-09-2006	830	840	830	830	131000	787.2	822	882.4	906.55	58.19
28-09-2006	830	830	830	830	60000	787.8	819.3	881.467	905.75	58.19
29-09-2006	840	850	830	830	100000	789.2	817.1	880.467	904.85	58.19
02-10-2006	830	830	820	820	80000	790.4	814.8	879.533	903.9	53.99
03-10-2006	820	850	820	850	94500	792	812.6	878.867	903.1	62.69
04-10-2006	840	840	830	830	92500	793.2	810.2	878.067	902.2	55.20
05-10-2006	820	840	820	840	323500	794.8	808.1	877.4	901.45	57.91
06-10-2006	840	870	830	830	3689000	795.4	805.8	876.667	900.6	54.37
09-10-2006	830	830	830	830	30000	795.8	803.6	875.933	899.75	54.37
10-10-2006	830	830	830	830	68500	795.4	801.9	875.267	898.9	54.37
11-10-2006	840	860	840	840	136000	795.4	800.7	874.6	898.1	57.60
12-10-2006	840	850	830	830	202500	796.2	799.6	873.8	897.25	53.52
13-10-2006	840	850	840	840	461000	797.4	799.2	873.067	896.5	56.82
16-10-2006	840	840	840	840	170000	798.6	798.9	872.333	895.8	56.82
17-10-2006	840	840	840	840	58500	800	798.9	871.733	895.1	56.82
18-10-2006	830	830	830	830	55000	800.8	798.2	871.067	894.3	52.19
19-10-2006	820	820	820	820	500	801.6	797.7	870.333	893.55	47.98
20-10-2006	820	830	820	820	1050500	802.6	797.2	869.6	892.8	47.98
30-10-2006	830	830	830	830	20000	803.8	796.8	868.933	892.1	52.43
31-10-2006	830	840	830	840	1078000	805.4	796.7	868.333	891.45	56.44
02-11-2006	820	820	820	820	500	806.6	796.8	867.667	890.7	47.77
03-11-2006	840	850	830	830	42500	808	796.8	867.067	890.05	51.76
08-11-2006	840	850	840	840	972500	809.6	797	866.333	889.35	55.43
09-11-2006	860	860	850	850	288000	811.2	797.5	865.6	888.6	58.80
10-11-2006	860	860	850	850	240000	813.2	798.1	864.8	887.85	58.80
13-11-2006	870	870	850	850	606000	815	798.7	864.2	887.1	58.80
15-11-2006	850	870	850	860	1178500	817.2	799.6	863.667	886.3	62.36
16-11-2006	870	880	850	850	1718500	819	800.4	863	885.55	57.05
17-11-2006	860	860	850	860	347500	821	801.5	862.4	884.9	60.66
21-11-2006	850	850	850	850	12500	822.6	802.6	861.533	884.2	55.63
22-11-2006	850	850	850	850	10000	824.4	803.9	860.6	883.45	55.63
23-11-2006	840	850	840	850	57000	826.2	805.1	859.533	882.85	55.63
24-11-2006	850	860	840	840	12000	827.4	806.4	858.467	882.25	50.41
27-11-2006	830	830	830	830	8500	828.8	807.6	857.333	881.45	45.78
28-11-2006	840	840	820	820	130000	829.8	808.5	855.867	880.7	41.66
29-11-2006	830	840	830	840	10000	831.2	809.3	854.133	880.05	51.13
30-11-2006	840	850	820	820	45000	832.2	809.8	852.933	879.4	43.52
05-12-2006	820	820	820	820	500	832.4	810.5	851.467	878.7	43.52
06-12-2006	830	830	820	830	120000	832.8	811.2	849.8	878.05	48.01
07-12-2006	840	860	830	860	286500	834.2	812.2	848.333	877.55	58.63
08-12-2006	860	890	860	860	508500	835.4	813.1	847.067	877.05	58.63
11-12-2006	860	870	860	860	28000	836.6	813.7	845.533	876.5	58.63
12-12-2006	860	860	860	860	20000	837.4	814.2	843.4	876	58.63
13-12-2006	870	920	870	920	1321500	839.4	815.3	841.733	875.85	73.30
14-12-2006	930	930	900	900	589500	840.8	816.2	840.067	875.6	65.02
15-12-2006	900	900	880	880	20000	842	816.1	838.2	875.35	57.97
18-12-2006	900	920	890	900	562000	843.4	816.4	836.467	875.1	62.37
19-12-2006	900	900	850	880	549500	843.8	816.2	834.8	874.7	56.05
20-12-2006	890	890	880	880	16000	844.8	816	833.2	874.4	56.05
21-12-2006	870	900	860	880	81500	845.8	816.4	831.667	874.1	56.05
22-12-2006	880	890	880	880	23000	846.8	817	830.267	873.5	56.05
27-12-2006	870	880	870	880	18000	847.8	817.8	828.8	873.05	56.05
28-12-2006	880	900	870	900	90500	849.2	819.2	827.8	872.65	61.67
02-01-2007	880	880	880	880	1000	850.4	820.4	826.667	872.25	54.21
03-01-2007	880	920	870	900	989500	851.4	821.7	825.533	872	59.49
04-01-2007	920	1000	920	950	4185500	853.8	823.5	824.733	872	69.09
05-01-2007	950	970	930	960	579000	856.2	825.5	824.133	872.1	70.59
08-01-2007	940	950	940	940	61000	858.4	826.9	823.333	872.1	63.90
09-01-2007	940	940	920	930	266000	860.4	828.1	822.533	872.05	60.81
10-01-2007	910	910	880	900	378000	861.8	828.6	821.867	871.9	52.57
11-01-2007	890	920	890	890	347500	862.8	829.1	821.4	871.65	50.13
12-01-2007	890	890	860	860	125000	863.4	829.8	820.867	871.2	43.60
15-01-2007	890	890	870	870	115000	864	830.7	820.8	870.8	46.12
16-01-2007	880	880	870	880	530000	864.8	831.7	820.867	870.45	48.59
17-01-2007	860	860	860	860	5000	865.2	832.6	821	870.1	44.22
18-01-2007	860	880	860	880	30500	866.2	833.5	820.867	869.85	49.15
19-01-2007	860	890	860	890	347500	867.6	834.6	821	869.65	51.46
23-01-2007	850	890	850	890	8000	869	835.8	821.133	869.45	51.46
25-01-2007	860	890	860	890	301500	870.2	837	821.267	869.25	51.46
30-01-2007	850	890	850	890	217500	871.2	838.3	821.533	869.05	51.46
31-01-2007	890	890	880	880	500000	872.4	839.5	822	868.85	48.50
01-02-2007	870	920	870	900	830000	873.8	840.9	822.467	868.75	54.18
02-02-2007	880	910	880	910	16000	875.2	842.4	823.067	868.55	56.75
05-02-2007	880	900	880	900	27500	876.2	843.7	823.733	868.25	53.51
06-02-2007	880	940	880	940	50000	878	845.6	824.733	868.1	62.67
07-02-2007	900	910	870	890	757500	878.8	846.9	825.4	867.85	49.54
08-02-2007	880	920	880	920	49000	880	848.6	826.4	867.75	55.56
09-02-2007	880	910	880	910	36000	881.2	850.1	827.333	867.55	53.27
12-02-2007	900	900	900	900	54000	882	851.5	828.333	867.3	51.02
13-02-2007	900	910	900	900	280000	883	852.8	829.4	866.9	51.02
14-02-2007	900	920	900	920	75000	884.4	854.4	830.733	866.55	55.40
15-02-2007	920	940	920	920	1650000	885.8	856	832	866.1	55.40
16-02-2007	920	970	920	950	1828500	888	857.7	833.6	865.85	61.40
19-02-2007	970	970	950	950	14000	890.4	859.6	835.2	865.6	61.40
20-02-2007	950	960	950	960	67500	893.2	861.5	836.733	865.2	63.31
21-02-2007	970	980	960	980	1314500	896	863.6	838.2	864.6	66.85
22-02-2007	960	960	940	960	86500	898.8	865.5	839.467	864.4	60.57
23-02-2007	950	970	950	970	8000	901.8	867.1	840.933	864.05	62.46
26-02-2007	960	960	950	950	54000	904.2	868.5	842.2	863.4	56.59
27-02-2007	940	950	930	930	233000	905.6	869.9	843.333	862.65	51.39
28-02-2007	900	920	900	920	148500	906.8	871.1	844.333	862	48.97
01-03-2007	930	960	930	950	654000	908.6	872.6	845.333	861.3	55.72
02-03-2007	940	960	940	950	165000	910.4	873.9	846.267	860.15	55.72
05-03-2007	960	960	920	940	145000	910.8	875.1	847.133	859	53.01
06-03-2007	950	950	950	950	820000	911.8	876.3	848.067	858	55.35
07-03-2007	950	950	930	950	237500	913.2	877.6	848.467	856.95	55.35
08-03-2007	960	980	950	960	517500	914.4	878.9	849.067	855.95	57.78
09-03-2007	950	960	950	960	490000	916	879.9	849.467	855.1	57.78
12-03-2007	960	960	960	960	5000	917.6	881.2	849.867	854.3	57.78
13-03-2007	950	960	950	960	12500	919.2	882.5	850.667	853.55	57.78
14-03-2007	950	960	950	960	264500	920.8	883.8	851.6	852.9	57.78
15-03-2007	950	950	950	950	242500	922.2	885	852.6	852.15	53.55
16-03-2007	950	960	950	960	266000	923.4	886.3	853.933	851.7	56.95
20-03-2007	950	950	950	950	52500	924.8	887.6	855.2	851.2	52.79
21-03-2007	920	950	920	950	27500	925.8	888.6	856.4	850.6	52.79
22-03-2007	950	950	950	950	2500	925.8	889.8	857.6	850	52.79
26-03-2007	950	950	950	950	1500	925.6	890.9	858.867	849.5	52.79
28-03-2007	920	950	920	950	23000	925.8	892.1	859.867	848.95	52.79
29-03-2007	950	960	950	950	641000	926.2	893.3	860.8	848.45	52.79
30-03-2007	930	950	920	950	77500	927.2	894.5	861.467	848.2	52.79
02-04-2007	950	950	930	940	633000	928.2	895.5	862.133	848.1	47.02
03-04-2007	950	970	950	970	2022000	930.4	896.9	863.333	848.25	60.84
04-04-2007	950	1000	950	980	2473500	932.6	898.3	864.667	848.75	64.19
05-04-2007	980	980	970	970	209500	934.4	899.6	865.933	849.25	58.78
09-04-2007	970	970	970	970	384000	936.6	900.9	867.267	849.9	58.78
10-04-2007	980	1030	980	1010	2032000	939.2	902.7	868.733	850.45	70.38
11-04-2007	1020	1020	1010	1010	934500	941.6	904.6	870.267	851.15	70.38
12-04-2007	1010	1060	1010	1040	580500	944.6	906.8	872.067	852	76.20
13-04-2007	1060	1070	1040	1050	289000	947.8	909	873.933	852.9	77.77
16-04-2007	1070	1080	1050	1080	289000	951.6	911.4	876.067	854.05	81.67
17-04-2007	1070	1070	1070	1070	60000	955.4	913.9	878.133	855.35	76.83
18-04-2007	1050	1050	1050	1050	276000	958.4	916.1	880.067	856.45	68.13
19-04-2007	1010	1050	1010	1040	705500	961	918.1	881.933	857.55	64.21
20-04-2007	1070	1090	1070	1090	193500	964.8	920.5	884.067	859	72.67
23-04-2007	1110	1120	1110	1120	336500	968.4	923.2	886.533	860.65	76.29
24-04-2007	1100	1120	1100	1120	46000	973	925.9	888.933	862.3	76.29
25-04-2007	1110	1120	1110	1120	657500	977	928.5	891.4	864.05	76.29
26-04-2007	1120	1130	1120	1130	35000	981.4	931.3	893.867	865.85	77.53
27-04-2007	1130	1140	1130	1140	14500	986.2	934.1	896.4	867.8	78.73
30-04-2007	1140	1150	1130	1150	642000	991.2	937.1	898.933	869.85	79.88
01-05-2007	1150	1150	1100	1100	16000	994.8	939.6	901.2	871.75	61.82
02-05-2007	1120	1120	1120	1120	6500	998.8	942.3	903.6	873.7	65.21
03-05-2007	1100	1120	1100	1110	260000	1002	945	905.8	875.7	62.23
04-05-2007	1100	1120	1100	1120	7000	1005.4	947.9	908.2	877.75	64.00
08-05-2007	1090	1090	1000	1090	24000	1008	950.6	910.333	879.55	55.59
09-05-2007	1060	1070	1060	1070	5500	1009.8	952.9	912.333	881.1	50.80
10-05-2007	1020	1060	1010	1060	15500	1011.8	955.3	914.267	882.55	48.54
11-05-2007	1020	1060	1020	1060	274000	1013.6	957.7	915.933	884.1	48.54
14-05-2007	1060	1060	1060	1060	1000	1015.8	960	917.6	885.6	48.54
15-05-2007	1060	1060	1060	1060	1500	1018.4	962	919.4	887.1	48.54
16-05-2007	1030	1050	1030	1050	8500	1021	963.9	921.067	888.5	45.81
21-05-2007	1060	1060	1020	1020	30000	1022.4	965.5	922.533	889.6	38.76
22-05-2007	1000	1000	1000	1000	57500	1023.4	966.9	923.733	890.55	34.90
23-05-2007	1000	1020	1000	1010	220000	1024.8	967.8	925	891.55	38.21
24-05-2007	1010	1010	1010	1010	2500	1026	968.9	926.2	892.55	38.21
25-05-2007	1020	1050	1020	1050	3000	1028	970.6	927.733	893.35	50.01
30-05-2007	1000	1050	1000	1050	154500	1029.8	972.1	929.2	894.25	50.01
31-05-2007	1040	1040	1040	1040	114000	1031.4	973.7	930.4	894.95	47.38
04-06-2007	1100	1100	1100	1100	1000	1034.2	975.9	932.2	895.95	60.70
05-06-2007	1000	1090	1000	1090	7000	1036.8	978	933.933	897.2	58.06
06-06-2007	1080	1090	1050	1090	10500	1039.4	980.1	935.667	898.55	58.06
07-06-2007	1050	1070	1050	1060	405000	1041.6	981.9	937.2	899.85	50.44
08-06-2007	1040	1040	1010	1040	290500	1043.2	983.3	938.6	901.25	46.09
12-06-2007	1000	1040	1000	1040	10500	1045	984.9	940.067	902.65	46.09
13-06-2007	1020	1030	1020	1030	7000	1046.6	986.2	941.267	903.95	43.90
14-06-2007	1030	1050	1030	1050	76000	1048.6	987.2	942.733	905.35	49.11
15-06-2007	1070	1070	1050	1050	91500	1050.6	988.1	944.133	906.8	49.11
18-06-2007	1050	1050	1050	1050	500	1052.6	989.2	945.6	908.05	49.11
21-06-2007	1020	1040	1020	1040	15000	1054.4	990.3	947	909.2	46.42
22-06-2007	1030	1030	1030	1030	17500	1056	991.6	948.333	910.1	43.83
25-06-2007	1000	1030	1000	1030	5500	1057.8	993	949.6	911.05	43.83
26-06-2007	1030	1040	1030	1040	38000	1059.2	994.8	951	912.3	47.24
27-06-2007	1010	1050	1010	1050	18500	1060.6	996.6	952.4	913.65	50.48
28-06-2007	1050	1050	1000	1040	23500	1062	998.2	953.733	914.95	47.35
29-06-2007	1030	1090	1030	1090	38000	1064.4	1000.5	955.4	916.55	60.54
02-07-2007	1000	1090	1000	1090	12500	1066	1002.6	957.133	918.05	60.54
03-07-2007	1080	1090	1070	1090	115000	1067.6	1004.6	958.933	919.6	60.54
04-07-2007	1070	1080	1070	1080	352500	1068.4	1006.5	960.667	921.15	56.97
05-07-2007	1070	1080	1040	1040	490500	1068.2	1008	962.067	922.5	45.45
06-07-2007	1040	1040	1040	1040	52500	1067.4	1009.5	963.4	923.9	45.45
09-07-2007	1070	1070	1040	1070	705500	1067.4	1011.4	965.067	925.45	53.61
10-07-2007	1070	1070	1050	1060	99500	1067.6	1013	966.6	926.95	50.88
11-07-2007	1020	1060	1020	1060	20000	1068	1014.5	968.067	928.45	50.88
12-07-2007	1020	1080	1020	1080	7500	1067.8	1016.3	969.6	930	56.07
13-07-2007	1070	1070	1060	1070	7500	1066.8	1017.6	971.067	931.6	53.05
17-07-2007	1060	1060	1060	1060	1061000	1065.6	1019.3	972.467	933.1	50.14
18-07-2007	1060	1070	1060	1070	2500	1064.6	1020.8	973.867	934.7	52.92
19-07-2007	1070	1070	1070	1070	25000	1063.4	1022.4	975.333	936.25	52.92
20-07-2007	1050	1050	1050	1050	5000	1061.6	1023.9	976.6	937.7	46.86
23-07-2007	1050	1050	1050	1050	1500	1059.6	1025.4	977.933	939.1	46.86
24-07-2007	1040	1040	1040	1040	10000	1058.4	1026.6	979.2	940.5	43.94
25-07-2007	1040	1040	1020	1020	28500	1056.4	1027.6	980.333	941.8	38.75
26-07-2007	1000	1020	1000	1010	81000	1054.4	1028.2	981.467	942.95	36.43
27-07-2007	1000	1000	1000	1000	1059500	1052	1028.7	982.6	944.15	34.22
31-07-2007	1000	1000	1000	1000	15500	1050.2	1029.1	983.8	945.3	34.22
01-08-2007	1000	1010	980	1000	62500	1048.8	1029.3	984.867	946.45	34.22
09-08-2007	1000	1000	990	1000	45000	1047.6	1029.7	986.067	947.6	34.22
21-08-2007	900	900	900	900	500000	1044.4	1029	986.6	948.05	18.86
22-08-2007	950	950	950	950	100000	1042.2	1029	987.4	948.75	34.65
23-08-2007	950	950	910	910	764000	1039.2	1028.8	987.733	949.35	29.68
24-08-2007	900	900	900	900	350500	1036.2	1028.6	988	949.85	28.57
27-08-2007	910	910	890	890	50000	1033.6	1028	988.2	950.3	27.47
28-08-2007	880	890	880	880	2360000	1031.2	1027.3	988.333	950.6	26.38
29-08-2007	870	880	860	860	862000	1028.2	1026.5	987.933	950.8	24.29
30-08-2007	900	900	900	900	5000	1026	1026	987.933	951.15	35.31
03-09-2007	860	870	860	870	3500	1022.4	1025.2	987.867	951.4	31.59
04-09-2007	850	870	850	870	1869000	1018.8	1024.3	987.667	951.6	31.59
05-09-2007	890	890	890	890	2500	1015.8	1023.6	987.733	951.75	36.74
06-09-2007	890	890	860	890	593500	1011.6	1022.9	987.8	952.05	36.74
07-09-2007	920	920	920	920	15000	1008.2	1022.5	988.067	952.5	44.06
10-09-2007	920	920	920	920	1000	1004.8	1022.1	988.333	952.95	44.06
13-09-2007	860	860	860	860	1000	1000.8	1021.2	988.2	953.1	34.74
18-09-2007	870	870	860	860	119500	997.2	1020.2	987.933	953.25	34.74
19-09-2007	870	880	860	870	335000	993.8	1019.4	987.867	953.5	37.30
21-09-2007	870	870	850	850	3500	990.2	1018.4	987.533	953.5	34.39
24-09-2007	850	850	850	850	52500	986.2	1017.4	986.867	953.6	34.39
25-09-2007	850	870	850	870	11500	982.6	1016.6	986.267	953.75	39.83
26-09-2007	870	880	860	880	66500	979.2	1015.9	985.867	954	42.41
27-09-2007	850	850	850	850	100000	975.4	1014.9	985.333	954.1	37.26
28-09-2007	860	860	850	850	65000	971.8	1013.9	985	954.2	37.26
01-10-2007	850	850	850	850	50000	968.2	1013	984.733	954.25	37.26
02-10-2007	860	880	860	880	14500	965	1012.1	984.867	954.5	45.52
03-10-2007	880	880	850	850	524000	961	1010.8	984.733	954.55	39.87
04-10-2007	850	850	830	830	325000	956.8	1009.4	984.4	954.5	36.60
05-10-2007	840	840	840	840	106500	951.8	1008.1	984.267	954.5	39.28
08-10-2007	840	850	830	830	217500	946.6	1006.3	983.933	954.5	37.57
09-10-2007	830	830	810	810	279500	941	1004.3	983.4	954.45	34.35
11-10-2007	820	840	820	830	3000	936	1002.2	983	954.5	39.90
17-10-2007	830	830	830	830	30000	931.8	1000	982.6	954.5	39.90
18-10-2007	820	830	810	820	69500	927.4	997.4	982.133	954.4	38.04
22-10-2007	830	830	830	830	1000	922.6	995	981.8	954.45	41.00
24-10-2007	820	820	810	810	53000	917.6	992.6	981.2	954.35	37.17
25-10-2007	810	810	800	800	7500	912.4	990.2	980.467	954.15	35.39
26-10-2007	810	810	800	800	47000	906.8	987.3	979.8	953.9	35.39
29-10-2007	800	800	800	800	4000	901.4	984.1	978.867	953.65	35.39
30-10-2007	810	810	810	810	55000	896.4	981	978.333	953.45	39.04
31-10-2007	820	820	820	820	5000	891.4	978	977.667	953.25	42.53
02-11-2007	800	800	800	800	26000	886	974.7	976.933	953	37.86
05-11-2007	800	800	800	800	10000	881	971.3	976.267	952.7	37.86
06-11-2007	800	820	800	810	182500	876.2	967.9	975.667	952.5	41.58
07-11-2007	800	800	800	800	18000	871.4	964.9	974.867	952.25	39.06
08-11-2007	800	800	800	800	2500	867	961.7	974.067	952	39.06
13-11-2007	800	800	800	800	11000	862.8	958.6	973.067	951.8	39.06
14-11-2007	800	800	800	800	6000	858.8	955.4	972.067	951.65	39.06
15-11-2007	800	800	800	800	37500	854.8	952.5	971	951.55	39.06
16-11-2007	800	800	800	800	2500	850.8	949.8	969.8	951.35	39.06
23-11-2007	800	800	800	800	2500	846.8	947.2	968.733	951.25	39.06
28-11-2007	720	720	720	720	25000	843.2	943.8	967.067	950.75	21.53
29-11-2007	730	730	730	730	7000	838.8	940.5	965.6	950.25	26.00
30-11-2007	760	760	760	760	10000	835.8	937.5	964.467	949.75	37.50
04-12-2007	800	800	800	800	4000	833.8	935	963.667	949.45	48.91
07-12-2007	800	800	700	700	20000	830	931.8	962	948.65	32.80
12-12-2007	710	720	710	720	15000	826.8	929	960.467	947.95	37.25
18-12-2007	710	710	710	710	10000	823.8	926	958.933	946.9	35.97
19-12-2007	700	700	700	700	500	819.8	922.9	957.267	945.9	34.68
27-12-2007	720	750	720	750	5000	817.4	919.9	955.933	945.25	45.23
28-12-2007	770	790	740	740	3500	814.8	916.8	954.467	944.45	43.71
02-01-2008	740	740	740	740	30000	811.8	913.8	953	943.75	43.71
03-01-2008	750	750	740	750	16000	809	910.3	951.6	943.1	45.82
04-01-2008	750	760	750	750	44500	805.6	906.9	950.2	942.45	45.82
07-01-2008	750	750	750	750	30500	802.2	903.5	948.8	941.8	45.82
08-01-2008	750	750	750	750	12000	800	900.4	947.467	941.15	45.82
09-01-2008	750	800	750	770	81500	798.2	897.7	946.2	940.5	50.79
14-01-2008	770	780	770	780	17000	796.4	895.1	945.067	940	53.10
15-01-2008	780	800	780	790	378000	795.2	892.7	944	939.45	55.37
16-01-2008	770	770	750	750	17500	793.2	889.7	942.667	938.45	45.84
17-01-2008	750	750	750	750	30000	790.8	886.7	941.333	937.4	45.84
18-01-2008	750	770	750	770	52500	788.6	883.9	940.133	936.55	50.75
21-01-2008	740	740	730	730	65000	786.2	880.8	938.667	935.55	42.46
22-01-2008	720	720	710	720	75000	783.6	877.7	937.133	934.65	40.67
23-01-2008	720	720	720	720	900000	781	874.6	935.667	933.8	40.67
24-01-2008	720	730	710	720	96500	777.8	871.4	934	933.1	40.67
25-01-2008	720	720	720	720	34500	775.2	868.1	932.267	932.35	40.67
29-01-2008	720	720	710	710	17500	772.8	864.8	930.533	931.5	38.49
31-01-2008	720	810	720	800	10500	772	861.9	929.4	931.2	59.53
01-02-2008	830	830	830	830	2000	772	859.3	928.2	930.95	63.96
05-02-2008	810	810	790	790	1500	771.6	856.3	926.733	930.45	55.28
06-02-2008	760	760	760	760	11000	770.2	853.1	924.867	929.8	49.82
11-02-2008	780	780	780	780	1000	769.2	850.5	923.067	929.25	53.14
12-02-2008	720	740	710	740	36000	767.6	847.5	920.8	928.5	46.51
13-02-2008	770	770	730	730	24500	765.6	844.1	918.533	927.75	44.99
14-02-2008	720	720	720	720	6500	763.8	840.7	916.333	926.85	43.47
15-02-2008	710	730	690	730	30500	762.4	837.4	914.267	925.95	45.46
18-02-2008	720	720	720	720	25000	760.8	833.8	911.8	925.05	43.80
19-02-2008	730	730	730	730	4500	759.4	830.4	909.2	924	45.92
20-02-2008	730	740	730	730	60000	757.8	827.1	906.6	923.2	45.92
21-02-2008	720	720	720	720	14000	755.8	823.6	903.933	922.2	44.00
03-03-2008	720	720	700	700	120000	753.8	819.9	901.067	921.15	40.35
04-03-2008	700	700	700	700	470000	751.8	816.4	898.133	920.15	40.35
05-03-2008	700	700	700	700	391000	749.6	812.9	895.133	919.15	40.35
10-03-2008	670	670	670	670	10000	747	809.2	892.267	917.9	34.92
11-03-2008	650	650	640	650	56000	744	805.5	889.133	916.55	31.84
12-03-2008	650	650	650	650	1000	741	801.9	886.067	915.05	31.84
13-03-2008	630	640	630	640	32500	737.8	798.3	882.867	913.5	30.30
14-03-2008	610	640	610	640	21000	734.6	794.7	879.867	911.9	30.30
17-03-2008	600	600	600	600	10000	730.6	790.7	876.733	910	24.72
25-03-2008	480	630	480	600	1055000	726.6	786.7	873.667	908.2	24.72
27-03-2008	600	620	600	620	72500	724.6	783.9	870.733	906.45	31.98
28-03-2008	630	630	630	630	2500	722.6	780.7	867.867	904.85	35.34
31-03-2008	610	670	610	660	142000	720.6	778.2	865.2	903.5	44.23
02-04-2008	610	610	610	610	92000	716.8	775.3	862.267	901.95	35.47
03-04-2008	600	600	590	590	100000	714.6	772.3	859.4	900.15	32.69
04-04-2008	600	600	600	600	211000	712.2	769.5	856.733	898.4	35.42
07-04-2008	610	610	610	610	4000	710.2	767	854.067	896.75	38.12
08-04-2008	610	610	610	610	46000	708.4	764.1	851.4	895.05	38.12
09-04-2008	600	600	600	600	10000	705.4	761.4	848.4	893.3	36.36
10-04-2008	610	610	600	610	111500	702.8	758.8	845.467	891.55	39.38
11-04-2008	630	700	630	700	169500	702	756.9	843.2	890.25	58.49
15-04-2008	620	700	600	700	464000	701	755	840.533	888.95	58.49
16-04-2008	700	750	700	720	1785000	700.4	753	838.067	887.75	61.61
17-04-2008	730	730	730	730	5000	700	751.1	835.667	886.6	63.11
18-04-2008	740	750	740	750	35000	700	750	833.6	885.6	65.96
21-04-2008	750	750	750	750	205500	699.6	748.9	831.667	884.55	65.96
22-04-2008	750	750	750	750	280500	699	747.7	829.733	883.55	65.96
23-04-2008	750	750	750	750	112500	698.2	746.7	827.867	882.55	65.96
25-04-2008	740	740	740	740	15000	698	745.6	825.8	881.5	62.70
28-04-2008	740	750	740	750	41000	698	744.4	823.8	880.5	64.58
29-04-2008	700	700	700	700	10000	696.6	742.6	821.467	879.25	50.77
30-04-2008	750	750	740	740	85000	696.8	741.5	819.467	878.2	58.43
02-05-2008	750	750	750	750	115000	697.4	740.5	817.6	877.2	60.10
05-05-2008	800	870	800	840	3383000	699.8	740.4	816.333	876.7	71.29
06-05-2008	850	900	830	840	284000	702.2	740	815	876.05	71.29
07-05-2008	840	840	790	800	803500	703.8	739.5	813.333	875.15	62.29
08-05-2008	780	800	780	800	52500	705.6	739.2	811.733	874.3	62.29
09-05-2008	800	810	790	800	486000	705.6	738.8	809.8	873.45	62.29
12-05-2008	800	870	800	860	4098000	706.2	739.1	808.267	872.7	69.50
13-05-2008	880	1050	870	940	7819000	709.2	740.4	807.267	872.35	76.08
14-05-2008	950	970	910	970	2788000	713.4	741.8	806.533	872	77.99
15-05-2008	970	1140	970	1130	10823500	720.4	744.8	807.133	872.4	84.92
16-05-2008	1140	1170	1070	1090	4772000	727.4	747.5	807.467	872.45	78.28
19-05-2008	1120	1410	1120	1400	9960000	740.8	753.2	809.667	874.1	86.86
21-05-2008	1420	1450	1300	1390	7985500	754.2	759	811.867	875.8	85.68
22-05-2008	1390	1560	1350	1480	12768500	769.2	765.8	814.667	878	87.34
23-05-2008	1500	1530	1390	1430	2333500	783.4	772.1	817	879.7	81.68
26-05-2008	1380	1430	1380	1410	1375500	797	778.2	819.267	881.15	79.46
27-05-2008	1400	1460	1320	1320	2817000	808.8	783.3	821	882.15	70.21
28-05-2008	1360	1390	1340	1380	1158000	822	788.9	823.067	883.45	72.51
29-05-2008	1390	1390	1350	1370	390000	835.4	794.6	825.067	884.65	71.52
30-05-2008	1380	1420	1370	1380	1155000	849	800.4	827.267	885.85	71.93
02-06-2008	1390	1410	1370	1370	978000	862.4	806	829.4	886.95	70.82
03-06-2008	1370	1370	1340	1370	256500	876.4	811.7	831.6	888.3	70.82
04-06-2008	1370	1400	1350	1370	980500	890.8	817.4	833.933	889.55	70.82
05-06-2008	1360	1410	1350	1410	735000	906	823.5	836.6	891.05	72.90
06-06-2008	1420	1600	1410	1540	17596000	924	830.9	840.2	893.15	78.32
09-06-2008	1500	1660	1500	1610	14614000	943.4	839	844.267	895.75	80.57
10-06-2008	1630	1660	1520	1530	9743500	962	846.3	847.8	898.05	71.44
11-06-2008	1530	1680	1530	1640	17391500	982.8	854.7	852.067	900.95	75.54
12-06-2008	1630	1850	1630	1810	37762000	1006.6	865.6	858.133	904.7	80.26
13-06-2008	1790	2090	1790	2050	28174000	1035	878.8	865.467	909.65	84.74
16-06-2008	2050	2575	2050	2375	38485500	1069.3	894.95	875.233	916.225	88.53
18-06-2008	2400	2625	2000	2000	27974000	1097.1	906.95	882.567	920.975	67.64
19-06-2008	2000	2600	2000	2600	23565000	1137.3	925.95	893.967	928.875	76.99
20-06-2008	2700	2825	2550	2725	31438500	1179.8	946	906.267	937.5	78.40
23-06-2008	2725	2825	2675	2825	16950000	1224.1	967.15	919.367	946.575	79.47
24-06-2008	2800	3075	2800	3000	22949000	1271.9	990.15	933.367	956.525	81.24
25-06-2008	3000	3100	2925	2950	11946000	1318.9	1012.15	947.233	966.025	79.14
26-06-2008	3000	3250	3000	3200	40557000	1370.7	1036.75	962.767	976.775	81.68
27-06-2008	3200	3400	3125	3300	25710500	1422.7	1062.35	978.833	988.075	82.60
30-06-2008	3350	3350	3150	3175	10016500	1472.2	1086.6	994.067	998.45	77.40
01-07-2008	3175	3325	3025	3100	18069000	1519.8	1110.1	1008.6	1008.5	74.38
02-07-2008	3150	3200	2950	3000	5766000	1565.2	1132.6	1022.467	1018.05	70.43
03-07-2008	3000	3000	2675	2800	7067000	1606.2	1153.1	1035.4	1026.75	63.21
04-07-2008	2800	3000	2725	2750	8135500	1646.2	1172.9	1048	1035.3	61.51
07-07-2008	2750	2900	2750	2825	5480000	1687.7	1193.35	1061.033	1044.225	63.11
08-07-2008	2850	2975	2825	2850	5220500	1729.7	1213.95	1074.367	1053.325	63.65
09-07-2008	2900	2925	2600	2625	3636000	1767.4	1232.7	1086.2	1061.2	55.71
10-07-2008	2625	2700	2450	2625	2880500	1804.9	1251.45	1097.9	1069.075	55.71
11-07-2008	2625	2725	2575	2650	5378000	1843.9	1270.25	1109.7	1077.075	56.41
14-07-2008	2650	2725	2550	2575	1263000	1880.6	1288.7	1121.2	1084.75	53.66
15-07-2008	2525	2600	2400	2400	1102500	1913.6	1305.5	1131.533	1091.6	47.82
16-07-2008	2400	2425	2150	2250	3940500	1941.8	1320.8	1140.867	1097.7	43.45
17-07-2008	2325	2750	2325	2500	17008500	1975	1338.6	1151.667	1105	51.42
18-07-2008	2525	2625	2400	2450	5481000	2008	1355.9	1162.333	1112	49.90
21-07-2008	2500	2550	2400	2425	4932500	2040.5	1373.05	1172.967	1118.925	49.12
22-07-2008	2450	2575	2375	2500	10858500	2074.5	1390.05	1184.033	1125.975	51.57
23-07-2008	2525	2650	2500	2575	14004500	2108.8	1407.5	1195.667	1133.4	53.95
24-07-2008	2600	2700	2575	2625	12142500	2142.5	1425.85	1207.767	1141.075	55.52
25-07-2008	2625	2825	2600	2775	17589500	2178.6	1446	1220.733	1149.55	59.93
28-07-2008	2825	2975	2825	2900	11020000	2214	1467.2	1234.533	1158.85	63.21
29-07-2008	2875	3025	2875	2950	20045500	2251.2	1489.3	1248.733	1168.4	64.46
31-07-2008	3100	3100	2825	2975	15831500	2282.7	1511.75	1263.033	1177.925	65.10
01-08-2008	2875	2950	2800	2925	3152500	2313.4	1533.8	1277.133	1187.25	62.67
04-08-2008	2900	2925	2600	2625	4376500	2336.3	1552.75	1289.3	1195.075	50.50
05-08-2008	2575	2800	2525	2675	5071000	2361.2	1572.3	1301.8	1203.05	52.17
06-08-2008	2750	2800	2575	2700	18266000	2387	1592	1314.467	1211.2	53.02
07-08-2008	2750	3075	2675	2725	60374500	2415.1	1611.95	1327.233	1219.525	53.90
08-08-2008	2725	2850	2725	2750	9554500	2442.5	1632.25	1340.1	1227.925	54.82
11-08-2008	2750	2850	2725	2800	14731500	2471.1	1653.25	1353.433	1236.575	56.67
12-08-2008	2800	2875	2675	2750	17904500	2498.5	1673.75	1366.433	1245.075	54.27
13-08-2008	2750	2800	2700	2800	3361500	2527.1	1694.75	1379.7	1253.825	56.27
14-08-2008	2825	2850	2775	2825	4919000	2556.2	1716.3	1393.2	1262.75	57.27
15-08-2008	2800	2825	2725	2750	1515000	2583.8	1737.3	1406.2	1271.4	53.32
19-08-2008	2725	2750	2675	2725	2585000	2610.1	1758.05	1419.033	1279.975	52.03
20-08-2008	2725	2750	2625	2675	4430500	2632.8	1778.4	1431.533	1288.35	49.46
21-08-2008	2675	2725	2650	2700	2683000	2654.6	1799	1444.2	1296.85	50.77
22-08-2008	2700	2825	2650	2675	15129000	2677.5	1819.75	1456.7	1305.225	49.39
25-08-2008	2700	2700	2675	2700	448500	2698.7	1840.75	1469.367	1313.725	50.83
26-08-2008	2725	2750	2650	2675	775500	2716	1861.3	1482.4	1322.6	49.32
27-08-2008	2700	2700	2650	2650	344000	2728	1881.5	1495.2	1331.1	47.79
28-08-2008	2675	2725	2650	2675	7688500	2734	1901.65	1507.967	1339.925	49.47
29-08-2008	2700	2725	2650	2675	3405500	2747.5	1922.3	1520.467	1348.8	49.47
01-09-2008	2650	2675	2600	2650	506000	2748.5	1942.9	1533.467	1357.6	47.69
02-09-2008	2675	2700	2650	2675	3724500	2747.5	1963.65	1546.5	1366.575	49.65
03-09-2008	2650	2675	2600	2650	1276000	2744	1984.05	1559.433	1375.525	47.72
04-09-2008	2650	2675	2575	2625	1763500	2736.5	2004.2	1572.267	1384.15	45.81
05-09-2008	2600	2600	2450	2475	921500	2727	2022.95	1583.767	1392.175	36.39
08-09-2008	2500	2600	2500	2550	816500	2714	2042.35	1595.833	1400.575	42.73
09-09-2008	2525	2525	2350	2400	1151000	2696	2059.35	1606.9	1408.125	35.17
10-09-2008	2350	2350	2100	2200	1076500	2676.5	2074.35	1616.567	1414.675	28.05
11-09-2008	2100	2200	1975	2025	559000	2655	2087.4	1625.067	1420.2	23.56
12-09-2008	2050	2050	1775	2025	1741000	2635.5	2100.35	1633.567	1425.725	23.56
15-09-2008	2000	2000	1725	1850	636500	2616.5	2111.35	1640.9	1430.675	19.87
16-09-2008	1600	1600	1400	1540	4927500	2592.3	2119.25	1646.033	1434.075	15.29
17-09-2008	1490	1680	1490	1600	1851500	2567.8	2127.75	1651.5	1437.725	19.17
18-09-2008	1500	1630	1500	1610	1202500	2543	2136.35	1656.967	1441.525	19.83
19-09-2008	1680	1850	1640	1760	3440500	2525.7	2146.55	1663.7	1446.075	29.16
22-09-2008	1770	1950	1770	1870	7570500	2510.6	2157.75	1671.167	1451.075	35.12
23-09-2008	1870	2410	1870	2340	12622500	2504.4	2174.15	1681.633	1458.375	53.23
24-09-2008	2400	2600	2300	2450	8711500	2501.9	2191.25	1693.1	1466.375	56.30
25-09-2008	2450	2550	2200	2225	3665500	2498.4	2206	1703.133	1473.25	49.18
26-09-2008	2250	2350	2050	2075	1685000	2494.9	2218.35	1712.167	1479.375	45.09
29-09-2008	2100	2300	2100	2200	1284500	2488.9	2231.95	1722.033	1485.975	48.90
06-10-2008	2000	2000	1550	1650	1050000	2472.9	2240.45	1728.233	1489.975	36.79
07-10-2008	1600	1680	1500	1560	2537000	2455.6	2248.05	1733.9	1493.625	35.25
08-10-2008	1500	1500	1200	1300	488500	2431.6	2253.05	1737.233	1495.925	31.19
13-10-2008	1170	1310	1170	1230	2203000	2404.7	2256.75	1739.9	1497.925	30.18
14-10-2008	1300	1350	1290	1350	4755500	2379.2	2260.85	1743.633	1500.625	34.11
15-10-2008	1370	1380	1230	1230	2113000	2348.3	2263.45	1746.767	1502.625	32.16
16-10-2008	1150	1160	1110	1120	1544000	2312.7	2263.35	1749.033	1504.075	30.44
17-10-2008	1150	1180	1030	1030	331500	2274.3	2262.75	1750.967	1505.125	29.08
20-10-2008	1050	1050	950	980	3004000	2234.4	2258.55	1752.633	1505.875	28.31
21-10-2008	980	1030	890	890	1182000	2193.7	2253.55	1753.767	1506.275	26.95
22-10-2008	810	850	810	810	1013500	2157.4	2246.85	1754.3	1506.325	25.76
23-10-2008	730	740	730	740	671000	2118.7	2239.95	1754.433	1506.025	24.73
24-10-2008	740	740	670	670	726000	2078.1	2232.55	1754.033	1505.375	23.70
27-10-2008	610	610	610	610	478500	2035.8	2225.45	1753.233	1504.375	22.83
28-10-2008	550	570	550	550	1427500	1991.8	2217.15	1752.1	1503.025	21.97
29-10-2008	580	580	510	550	2035000	1946.8	2208.95	1751.1	1501.775	21.97
30-10-2008	560	600	560	600	1616000	1903.8	2201.15	1750.433	1500.775	24.73
31-10-2008	620	720	600	720	1680000	1862.2	2194.65	1750.567	1500.325	31.05
03-11-2008	810	860	810	860	803500	1822.9	2189.55	1751.833	1500.625	37.63
04-11-2008	960	1030	900	1030	2664000	1788.5	2186.15	1754.367	1501.775	44.55
05-11-2008	1130	1200	1000	1030	2178500	1754.6	2182.35	1756.9	1502.925	44.55
06-11-2008	980	980	930	930	1064500	1719.7	2176.25	1758.833	1503.575	41.41
07-11-2008	860	1020	840	1010	1504000	1685.9	2170.25	1761.3	1504.625	44.76
10-11-2008	1080	1110	930	970	1430000	1651.8	2164.65	1763.767	1505.475	43.42
11-11-2008	940	1040	940	1010	1742000	1618	2158.35	1766.5	1506.525	45.19
12-11-2008	1020	1020	990	1010	639500	1584.7	2150.35	1769.1	1507.975	45.19
13-11-2008	950	950	910	920	870500	1550.1	2139.05	1771.033	1508.925	41.79
14-11-2008	970	970	920	920	484500	1515	2124.5	1772.767	1509.725	41.79
17-11-2008	910	920	850	860	273500	1478.7	2113.1	1774.433	1510.025	39.50
18-11-2008	810	810	780	800	547500	1441.7	2095.1	1775.833	1510.525	37.29
19-11-2008	750	760	730	740	307000	1403	2075.25	1776.767	1510.625	35.17
20-11-2008	670	690	670	680	286500	1363.6	2053.8	1777.233	1510.475	33.15
21-11-2008	630	720	620	690	1215500	1324.9	2030.7	1777.767	1510.425	33.83
24-11-2008	690	690	630	650	674500	1288.4	2007.7	1778.1	1509.925	32.41
25-11-2008	680	740	670	690	1560500	1251.2	1982.6	1778.633	1509.675	35.34
26-11-2008	700	730	690	690	795500	1217	1956.5	1778.567	1509.425	35.34
27-11-2008	730	730	670	670	457500	1186.4	1931.45	1778.367	1509.025	34.47
28-11-2008	690	730	690	710	2045500	1160.1	1907.55	1778.3	1508.825	37.77
01-12-2008	710	720	660	670	404500	1133	1884.25	1777.9	1508.425	35.83
02-12-2008	650	650	620	630	351500	1108.6	1862.55	1777.1	1507.825	33.95
03-12-2008	680	680	610	620	202000	1090.2	1841.25	1776.233	1507.075	33.48
04-12-2008	650	650	620	630	250000	1070.8	1819.3	1775.433	1506.325	34.46
05-12-2008	630	650	630	630	270500	1051.2	1797.1	1774.633	1505.525	34.46
09-12-2008	680	710	650	680	2951000	1029.6	1777.65	1774.233	1505.175	39.63
10-12-2008	680	740	680	730	6257500	1006.8	1758.7	1774.1	1505.075	44.36
11-12-2008	750	840	730	780	11386000	975.6	1740	1774.633	1505.125	48.69
12-12-2008	780	790	710	710	2586000	940.8	1721.35	1774.433	1505.025	43.58
15-12-2008	740	780	740	760	1490000	911.5	1704.95	1774.5	1505.225	47.79
16-12-2008	750	760	740	760	491500	885.2	1690.05	1773.967	1505.425	47.79
17-12-2008	770	780	720	730	1218000	855.8	1672.35	1773.233	1505.475	45.43
18-12-2008	720	750	720	750	364000	837.8	1655.35	1772.9	1505.625	47.30
19-12-2008	750	800	730	740	2907000	821.4	1638.5	1772.5	1505.775	46.44
22-12-2008	750	750	720	720	282000	809.8	1620.7	1771.967	1505.375	44.70
23-12-2008	720	730	710	710	322500	799.4	1602.05	1770.967	1504.775	43.81
24-12-2008	720	720	690	690	271500	786.2	1582.7	1769.3	1504.275	42.02
26-12-2008	700	710	690	690	166500	775.4	1561.85	1767.433	1503.925	42.02
30-12-2008	690	710	690	690	209500	766.8	1539.75	1764.5	1503.475	42.02
05-01-2009	680	780	680	760	3068500	761.4	1517.85	1762.3	1503.575	50.82
06-01-2009	770	800	710	720	4768000	756.2	1495.3	1757.767	1503.525	46.48
07-01-2009	750	770	700	720	2839500	752.8	1473.25	1753.3	1503.525	46.48
08-01-2009	720	720	690	710	395000	750.8	1454.1	1748.167	1503.425	45.36
09-01-2009	690	740	690	710	2089500	750.2	1434.45	1743.367	1503.375	45.36
12-01-2009	700	720	690	690	1046500	750.6	1414.35	1738.567	1503.175	42.95
13-01-2009	680	700	670	670	774500	751.8	1393.8	1734.233	1502.875	40.62
14-01-2009	690	690	650	660	663500	754	1372.9	1729.433	1502.575	39.48
15-01-2009	640	650	610	630	1097000	755.6	1351.2	1724.5	1502.225	36.17
16-01-2009	630	660	620	630	1369500	756.2	1330	1719.5	1501.875	36.17
19-01-2009	660	660	620	620	654500	754.2	1308.2	1714.5	1501.475	35.03
20-01-2009	620	630	590	610	1587000	749.2	1286.05	1709.433	1501.175	33.89
21-01-2009	600	730	600	660	18409500	741.8	1265.15	1704.7	1501.225	43.78
22-01-2009	670	720	650	650	8183500	734.2	1244.4	1699.633	1501.225	42.41
23-01-2009	640	680	620	630	2533000	728.2	1223.95	1693.567	1501.175	39.74
27-01-2009	640	690	640	670	5098500	721.4	1203.65	1687.3	1501.325	46.94
28-01-2009	650	680	630	660	1758000	715.2	1183.5	1681.5	1501.625	45.48
29-01-2009	670	680	650	660	3045500	708.2	1163.1	1674.967	1501.925	45.48
30-01-2009	650	660	640	650	469000	701	1142.85	1667.233	1502.075	43.89
02-02-2009	650	650	610	610	2372500	694.8	1122.45	1657.633	1501.975	38.16
03-02-2009	620	630	600	610	3825000	688.6	1101.8	1645.867	1501.725	38.16
04-02-2009	610	610	590	600	1906000	683.4	1081.05	1636.533	1501.675	36.77
05-02-2009	590	610	590	600	3893000	679.4	1060.55	1623.2	1501.725	36.77
06-02-2009	600	630	600	610	8835000	676.8	1039.9	1609.1	1501.775	39.33
09-02-2009	630	630	600	600	1681000	675.2	1019.4	1594.267	1501.725	37.69
10-02-2009	600	610	600	610	991500	673.6	999.25	1578.333	1501.725	40.38
11-02-2009	600	610	600	600	908500	672.6	980.5	1562.667	1501.725	38.58
12-02-2009	610	750	610	750	46203000	673.8	962.5	1546.333	1502.425	64.24
13-02-2009	760	880	760	800	59735500	676	946.5	1529.667	1502.925	68.91
16-02-2009	810	870	800	820	20224000	679	932.7	1513.967	1503.525	70.56
17-02-2009	820	910	810	890	37906000	682.6	921.35	1499.233	1504.375	75.48
18-02-2009	880	980	880	940	29828500	688	910.5	1485.5	1505.425	78.27
19-02-2009	960	970	820	830	20148000	692	900.3	1472.367	1505.825	61.64
20-02-2009	830	870	800	810	8668000	695.8	893	1459.433	1506.125	59.18
23-02-2009	820	840	800	800	2019500	699.2	885	1445.933	1506.375	57.94
24-02-2009	800	850	790	800	8622500	702.6	876.9	1432.267	1506.625	57.94
25-02-2009	820	850	820	830	9769500	705.6	867.6	1420.3	1507.075	60.81
26-02-2009	830	830	800	810	2890000	707.2	857	1408.2	1507.375	57.97
27-02-2009	810	810	760	790	3410500	707.4	841.5	1395.8	1507.825	55.19
02-03-2009	780	780	720	740	2954500	708	824.4	1383.567	1507.825	48.89
03-03-2009	730	760	700	740	2909000	707.6	809.55	1372.5	1507.775	48.89
04-03-2009	740	760	720	760	2502000	707.6	796.4	1362.567	1507.375	51.46
05-03-2009	760	790	740	760	3096500	708.2	782	1350.967	1506.975	51.46
06-03-2009	750	760	740	750	998000	708.2	773	1339.633	1506.725	50.00
10-03-2009	760	780	760	770	1111000	708.8	765.1	1328.6	1506.575	52.88
11-03-2009	790	800	780	780	2487500	710	759.9	1317.133	1506.475	54.29
12-03-2009	780	790	760	770	554000	711.2	755.3	1305.1	1506.025	52.59
13-03-2009	780	830	780	800	7782000	713.4	749.8	1292.933	1505.325	56.95
16-03-2009	810	810	780	790	977000	715.4	745.4	1279.7	1504.425	55.13
17-03-2009	790	790	780	780	388000	717.2	742	1265.567	1502.675	53.30
18-03-2009	790	820	790	810	1377500	718.2	739.8	1251.3	1501.275	57.83
19-03-2009	820	900	810	820	34473000	720.2	738.2	1236.933	1498.375	59.25
20-03-2009	820	840	810	820	4872000	722.2	737.5	1222.9	1495.525	59.25
23-03-2009	820	880	820	850	12826500	725	737.9	1211.067	1492.375	63.52
24-03-2009	870	1060	850	1060	49207000	732	741.1	1200.3	1490.525	79.63
25-03-2009	1080	1140	990	1000	25331000	738.2	744.4	1188.967	1488.475	70.11
27-03-2009	1030	1050	1010	1010	6924500	745	748.4	1177.533	1486.925	70.73
30-03-2009	1020	1030	900	910	11108000	750	752	1165.267	1484.575	57.68
31-03-2009	910	970	910	950	5969000	756.4	756	1152.933	1482.475	60.80
01-04-2009	950	1090	940	1070	32756000	765.2	760.7	1141.733	1480.925	68.33
02-04-2009	1100	1100	1020	1030	13361500	773.4	763.8	1129.933	1479.225	63.92
03-04-2009	1010	1050	1000	1010	4904500	781.4	765.3	1117.833	1477.425	61.77
06-04-2009	1020	1100	1010	1060	25798000	789.4	765.6	1106.567	1475.875	64.94
07-04-2009	1060	1060	1020	1030	6592000	797	765.6	1095.267	1473.975	61.64
08-04-2009	1030	1040	1020	1030	3033000	805	766.6	1084.3	1471.425	61.64
13-04-2009	1050	1140	1050	1130	30314500	814.2	767.8	1073.833	1469.025	67.94
14-04-2009	1110	1140	1090	1100	19146500	823	769.1	1063.333	1466.875	64.52
15-04-2009	1090	1130	1080	1110	14462000	832	770.1	1052.733	1464.225	65.15
16-04-2009	1140	1180	1110	1110	27062000	841.2	771.1	1042.3	1460.725	65.15
17-04-2009	1120	1180	1080	1150	15056500	852	773.4	1032.3	1456.225	67.80
20-04-2009	1160	1160	1120	1140	5247000	862.6	775.6	1022.067	1450.05	66.44
21-04-2009	1140	1190	1090	1140	15120000	873.4	778.4	1011.833	1445.75	66.44
22-04-2009	1150	1180	1090	1110	8123500	883.6	781.5	1001.567	1438.3	62.10
23-04-2009	1100	1140	1080	1090	3894500	893.2	785	991	1430.125	59.32
24-04-2009	1100	1110	1050	1080	3770000	902.8	789	980.533	1421.4	57.92
27-04-2009	1090	1090	1050	1060	1827500	911.8	792.7	970.1	1411.7	55.12
28-04-2009	1060	1080	1020	1050	2880000	920.8	796.7	960.6	1402.2	53.72
29-04-2009	1060	1150	1050	1140	11582500	928.6	801.2	951.2	1391.9	62.85
30-04-2009	1170	1370	1170	1320	61078500	939	807.5	944	1382	73.93
01-05-2009	1330	1440	1300	1370	34608000	950	814.5	938.467	1372.975	76.06
04-05-2009	1380	1450	1350	1420	19758000	960.6	821.6	934.433	1364.575	78.00
05-05-2009	1440	1450	1350	1360	9074500	969	828.5	930	1356.375	70.61
06-05-2009	1360	1390	1340	1380	2416500	980	836	926.867	1349.275	71.58
07-05-2009	1420	1620	1420	1570	20093500	995.2	845.5	927.067	1343.375	78.74
08-05-2009	1590	1640	1570	1610	3718000	1011.4	855.3	927.133	1337.3	79.88
11-05-2009	1610	1690	1560	1600	2492000	1027.4	865	927.067	1331.05	78.74
12-05-2009	1580	1700	1580	1700	4924500	1044.8	875.2	926.667	1326.425	81.58
13-05-2009	1720	1770	1660	1730	7664500	1063.2	885.2	925.733	1321.95	82.35
14-05-2009	1710	2025	1680	1700	8139000	1081.4	894.4	921.467	1317.2	78.83
15-05-2009	1750	1770	1430	1520	3840500	1097	902.5	915.267	1311.925	61.78
18-05-2009	1500	1650	1450	1640	4787500	1115	911.3	911.367	1308.125	66.92
19-05-2009	1700	1750	1660	1690	2826000	1133.6	920.6	908.8	1305.325	68.80
20-05-2009	1700	1800	1690	1690	8872000	1152.2	930.2	905.4	1301.275	68.80
22-05-2009	1700	1730	1680	1700	478500	1171.2	939.7	905.733	1297.525	69.21
25-05-2009	1730	1730	1690	1700	542500	1189.8	949.3	906.667	1293.9	69.21
26-05-2009	1700	1730	1640	1660	779500	1207.4	958.7	909.067	1289.7	65.26
27-05-2009	1700	1770	1680	1700	2820000	1226	968.6	912.2	1285.325	67.27
28-05-2009	1700	1730	1690	1700	696500	1244	978.7	914.533	1280.7	67.27
29-05-2009	1700	1730	1670	1680	525500	1261.8	988.6	917.533	1275.225	65.09
01-06-2009	1690	1830	1690	1800	6663000	1282.2	999.7	922.067	1269.725	71.14
02-06-2009	1830	1930	1810	1890	7309500	1303.8	1011	927.8	1264.425	74.68
03-06-2009	1920	2250	1910	2125	31661500	1329.9	1025.05	935.433	1260.175	81.18
04-06-2009	2125	2225	2050	2175	8158000	1357	1039.6	944	1256.425	82.22
05-06-2009	2200	2225	2125	2175	6465500	1383.5	1054.25	953.1	1254.175	82.22
08-06-2009	2175	2325	2150	2275	16604500	1407.8	1069.9	963.333	1252.175	84.25
09-06-2009	2275	2300	2200	2250	2803500	1432.8	1085.5	973.867	1249.925	81.74
10-06-2009	2250	2425	2225	2400	7996000	1460.6	1102.8	985.8	1248.3	84.69
11-06-2009	2425	2425	2250	2275	2491500	1487.9	1118.95	997.3	1245.925	73.97
12-06-2009	2300	2400	2275	2350	4023500	1515.9	1136.15	1009.3	1243.675	75.94
15-06-2009	2400	2525	2300	2325	21578000	1541	1153.1	1020.8	1241.55	73.93
16-06-2009	2325	2450	2150	2450	10498000	1569.4	1171.4	1032.333	1239.8	77.18
17-06-2009	2450	2500	2375	2400	10405000	1597.2	1189.3	1042.6	1237.675	73.25
18-06-2009	2400	2425	2225	2250	6463500	1621	1205.2	1050.733	1235.175	62.90
19-06-2009	2300	2425	2125	2350	12990000	1647.4	1222.2	1059.533	1233.3	66.32
22-06-2009	2350	2450	2300	2325	4403500	1673.3	1239.15	1068.833	1231.55	64.71
23-06-2009	2325	2325	2050	2100	15185000	1692.7	1253.45	1076.1	1228.55	52.42
24-06-2009	2150	2250	2125	2250	8251500	1715.7	1269.35	1084.633	1226.425	58.13
25-06-2009	2300	2325	2225	2325	4695000	1740	1286	1093.4	1224.55	60.67
26-06-2009	2350	2375	2300	2300	3281000	1763.8	1302.5	1102	1222.675	59.38
29-06-2009	2325	2425	2275	2375	3942000	1788.3	1320.15	1111.7	1221.3	62.00
30-06-2009	2450	2475	2375	2400	7041500	1813.5	1338.05	1121.567	1219.925	62.86
01-07-2009	2400	2425	2350	2375	1412500	1838.2	1355.8	1131.667	1218.425	61.36
02-07-2009	2375	2400	2325	2325	2870500	1862.5	1373.05	1141.833	1216.8	58.37
03-07-2009	2325	2400	2300	2325	2617000	1887.2	1390.2	1152.4	1215.05	58.37
06-07-2009	2350	2350	2275	2325	1369000	1912.1	1407.45	1163.367	1213.425	58.37
07-07-2009	2325	2400	2325	2400	1402000	1938.9	1425.35	1174.767	1212.3	61.85
09-07-2009	2375	2425	2325	2350	1342500	1964.9	1442.85	1186.1	1211.675	58.35
10-07-2009	2350	2350	2300	2325	1260000	1988.6	1458.6	1197	1210.55	56.62
13-07-2009	2275	2325	2175	2225	2412500	2006.7	1472.85	1207.233	1209.675	50.22
14-07-2009	2300	2300	2225	2300	1794000	2025.3	1487.65	1218.1	1210.175	54.39
15-07-2009	2325	2375	2300	2325	1075500	2043.4	1502	1228.867	1211.675	55.72
16-07-2009	2400	2400	2300	2325	1972500	2062.7	1515.85	1239.9	1213.175	55.72
17-07-2009	2275	2375	2275	2350	3433000	2082.1	1531.05	1251.367	1215.675	57.17
21-07-2009	2400	2400	2350	2400	4342000	2098.7	1546.95	1263.233	1219.975	59.99
22-07-2009	2325	2400	2300	2325	4365000	2113	1562.2	1274.533	1223.6	54.22
23-07-2009	2325	2350	2275	2300	1227000	2127	1577.2	1285.667	1227.05	52.41
24-07-2009	2325	2350	2275	2275	1907000	2138.5	1591.65	1296.3	1229.625	50.59
27-07-2009	2300	2325	2250	2250	2109500	2148.9	1606.05	1306.433	1231.525	48.77
28-07-2009	2275	2725	2275	2600	28616000	2166.9	1624.15	1318.567	1232.825	66.79
29-07-2009	2575	2625	2450	2575	5034500	2188	1642.5	1331	1233.45	65.03
30-07-2009	2575	2850	2525	2725	12510500	2209.7	1662.35	1344.1	1235.95	70.12
31-07-2009	2775	2775	2650	2675	4955000	2229.4	1681.5	1356.867	1238.95	66.64
03-08-2009	2675	2675	2625	2625	1658000	2248.1	1700.15	1369.5	1241.075	63.26
04-08-2009	2650	2725	2550	2575	2598500	2265.6	1718.4	1381.667	1245.7	59.98
05-08-2009	2600	2800	2575	2650	6179000	2284.6	1737.2	1394.4	1251.15	63.07
06-08-2009	2650	2750	2625	2725	2994500	2305.9	1756.65	1407.767	1258.275	65.91
07-08-2009	2725	3000	2675	2900	16573500	2329.9	1777.95	1422.367	1266.625	71.42
10-08-2009	2975	3075	2900	2925	6623000	2354.4	1799.2	1437.267	1274.5	72.12
11-08-2009	2925	3075	2925	3000	5064500	2380.8	1821.3	1452.667	1283.35	74.14
12-08-2009	2950	3000	2825	2875	3539000	2402.3	1842.25	1467.233	1292.125	65.58
13-08-2009	2975	3000	2900	2975	2712500	2424	1863.9	1482	1301.85	68.70
14-08-2009	3000	3000	2900	2900	802000	2439.5	1884.7	1496.533	1311.45	64.02
18-08-2009	2850	2850	2750	2800	3417500	2452	1904.5	1510.4	1321	58.32
19-08-2009	2825	2850	2550	2550	4194000	2459.5	1921.5	1522.667	1329.7	47.04
20-08-2009	2625	2775	2600	2725	7712000	2468.5	1938.15	1536.1	1339.625	53.78
21-08-2009	2725	2825	2725	2750	3776500	2478.5	1955.65	1549.833	1350.025	54.66
24-08-2009	2800	2975	2800	2900	10229500	2488.5	1974.55	1564.7	1361.475	59.67
25-08-2009	2900	2900	2800	2850	2557000	2500	1993.95	1579.3	1372.975	57.39
26-08-2009	2875	2875	2800	2825	1623000	2509.5	2012.7	1593.933	1384.35	56.24
27-08-2009	2825	2825	2725	2750	2228000	2518	2029.5	1608.067	1395.1	52.81
28-08-2009	2750	2875	2725	2800	4540500	2525	2047.2	1622.6	1405.5	54.79
31-08-2009	2775	2800	2700	2750	2138000	2532	2064.6	1636.867	1414.95	52.42
01-09-2009	2800	2800	2675	2700	1948500	2541	2081	1650.467	1423.3	50.09
02-09-2009	2625	2650	2575	2625	5285000	2546.5	2096.95	1663.633	1431.275	46.73
03-09-2009	2625	2825	2625	2750	7068000	2555	2114.15	1677.767	1440.375	52.45
04-09-2009	2775	2775	2700	2725	1555000	2567.5	2130.1	1691.467	1448.95	51.27
07-09-2009	2750	2750	2700	2725	658500	2577	2146.35	1705.233	1457.725	51.27
08-09-2009	2750	2775	2700	2775	1850000	2586	2163	1719.333	1466.55	53.69
09-09-2009	2775	2875	2775	2850	11522000	2597	2180.4	1734	1475.75	57.14
10-09-2009	2850	2925	2825	2850	3840000	2606.5	2197.4	1748.933	1485.4	57.14
11-09-2009	2850	2925	2825	2900	4754500	2616.5	2215	1764.2	1495.3	59.48
14-09-2009	2875	2900	2850	2875	1521000	2626.5	2232.35	1779.367	1505.375	57.78
15-09-2009	2900	2900	2850	2875	1398000	2637.5	2250	1794.533	1515.75	57.78
16-09-2009	2900	2925	2875	2875	1685500	2648.5	2267.85	1809.633	1526.425	57.78
17-09-2009	2900	2925	2875	2900	608500	2660	2286.05	1824.967	1537.525	59.24
24-09-2009	2925	2925	2875	2900	1039500	2670	2304.45	1840.233	1548.575	59.24
25-09-2009	2850	2850	2825	2850	707000	2680	2322.45	1855.233	1559.575	54.86
28-09-2009	2800	2825	2775	2775	670000	2689	2338.8	1868.733	1570	49.02
29-09-2009	2800	2875	2800	2850	1564000	2701.5	2354.1	1882.4	1580.8	54.26
30-09-2009	2850	2950	2850	2950	4185500	2714.5	2369.9	1896.6	1592.2	60.15
01-10-2009	2950	2950	2900	2900	1402000	2726	2384.7	1910	1603.15	56.25
02-10-2009	2850	2875	2800	2875	751000	2737	2399.85	1922.9	1614.175	54.36
05-10-2009	2875	2875	2825	2875	571500	2747.5	2414.8	1936.533	1625.4	54.36
06-10-2009	2900	2950	2875	2950	2742000	2758.5	2428.6	1950.8	1637.05	59.15
07-10-2009	2975	3000	2850	2900	2461500	2770	2441.5	1964.8	1648.4	55.00
08-10-2009	2900	2925	2850	2850	1356500	2781	2454	1978.467	1659.5	51.14
09-10-2009	2900	2900	2825	2850	561000	2792.5	2465.5	1991.933	1670.35	51.14
12-10-2009	2825	2875	2800	2850	872500	2804.5	2476.7	2005.533	1680.95	51.14
13-10-2009	2850	2875	2800	2825	811000	2809	2487.95	2019.1	1691.175	48.99
14-10-2009	2850	2925	2825	2925	4858000	2816	2502	2033.667	1702.25	56.81
15-10-2009	2975	3225	2950	3150	17914000	2824.5	2517.1	2049.733	1714.2	68.50
16-10-2009	3175	3200	3075	3100	2340500	2833	2531.2	2065.333	1725.9	64.33
19-10-2009	3100	3100	3025	3100	2777500	2842.5	2545.3	2080.933	1737.75	64.33
20-10-2009	3100	3150	3050	3075	1698500	2852.5	2559.05	2096.433	1749.375	62.14
21-10-2009	3025	3050	2975	3000	3445500	2859.5	2572.05	2111.3	1760.675	55.98
22-10-2009	3050	3075	2950	2975	2084500	2864.5	2585.2	2125.933	1771.95	54.05
23-10-2009	3000	3050	2950	3000	1174000	2866.5	2598.2	2140.8	1783.4	55.69
26-10-2009	3000	3050	3000	3050	1848000	2869	2611.7	2155.8	1795.2	58.86
27-10-2009	3050	3050	2950	3025	2210000	2869.5	2625.15	2170.7	1806.875	56.68
28-10-2009	3000	3000	2825	2875	2171500	2869.5	2635.9	2184.667	1817.8	45.73
29-10-2009	2800	2875	2700	2850	2123500	2867	2645.5	2198.267	1828.25	44.20
30-10-2009	2900	2975	2850	2875	3032000	2866.5	2653	2211.967	1839.025	46.15
02-11-2009	2800	2925	2800	2900	1595000	2868.5	2660.25	2225.833	1849.925	48.09
03-11-2009	2925	2925	2775	2800	853000	2873.5	2666.5	2238.833	1860.375	41.61
04-11-2009	2850	2875	2825	2875	497000	2876.5	2672.5	2250.933	1871.2	47.34
05-11-2009	2850	2850	2800	2800	217000	2877.5	2678	2262.933	1881.75	42.82
06-11-2009	2875	2950	2825	2925	1718000	2878	2683.25	2275.7	1893.025	51.19
09-11-2009	2925	2925	2875	2875	642500	2878.5	2689.25	2288.8	1904.1	48.15
10-11-2009	2925	2950	2800	2800	753500	2878	2693.75	2301.133	1914.95	43.94
11-11-2009	2825	2875	2775	2850	844500	2880	2699	2313	1926.05	47.25
12-11-2009	2850	2875	2775	2775	1100000	2879.5	2702.25	2324.633	1936.825	43.14
13-11-2009	2750	2900	2750	2900	1744500	2882.5	2707.25	2337.233	1948.275	50.83
16-11-2009	2900	2925	2850	2875	1587000	2886	2713.5	2349.333	1959.35	49.39
17-11-2009	2875	2975	2875	2950	3197000	2892.5	2719.5	2362.133	1970.85	53.63
18-11-2009	2975	3000	2925	2975	874000	2897	2726	2375.1	1982.575	54.98
19-11-2009	2975	2975	2950	2950	1184500	2901.5	2734.5	2387.233	1993.975	53.31
20-11-2009	2950	2950	2900	2900	381500	2905	2741	2399.233	2005.175	50.02
23-11-2009	2925	2925	2875	2900	510500	2907.5	2746.75	2411.167	2016.375	50.02
24-11-2009	2925	2925	2850	2875	1048500	2908	2752.5	2422.933	2027.5	48.30
25-11-2009	2875	2925	2850	2850	710000	2908	2757.25	2434.267	2038.7	46.57
26-11-2009	2850	2875	2775	2775	1099000	2905.5	2761	2445.167	2049.525	41.74
30-11-2009	2800	2825	2775	2775	275000	2903.5	2765	2456.067	2060.4	41.74
01-12-2009	2825	2825	2750	2775	506500	2901.5	2769.5	2467.167	2071.275	41.74
02-12-2009	2800	2875	2775	2850	880500	2901	2774.75	2478.9	2082.475	48.42
03-12-2009	2850	2875	2800	2825	1778500	2899.5	2779.75	2490.533	2093.6	46.50
04-12-2009	2825	2825	2775	2825	2047500	2898	2784	2502.3	2104.675	46.50
07-12-2009	2800	2825	2750	2750	1762000	2896	2788	2513.633	2115.425	40.88
08-12-2009	2750	2775	2700	2725	915000	2895	2792	2524.2	2125.3	39.18
09-12-2009	2700	3000	2700	2975	6274000	2897.5	2799.5	2535.233	2136.175	58.00
10-12-2009	2975	3075	2925	2975	5927000	2898	2806.25	2545.933	2146.95	58.00
11-12-2009	3000	3100	3000	3100	5606500	2902	2814	2557.133	2158	64.39
14-12-2009	3050	3125	3025	3125	4012500	2907	2822	2568.9	2168.925	65.52
15-12-2009	3100	3100	3050	3050	788000	2910.5	2829	2580.033	2180.025	59.43
16-12-2009	3025	3150	3025	3150	2279500	2914.5	2836.5	2590.567	2191.725	64.21
17-12-2009	3175	3175	3100	3125	3735500	2919	2844.5	2600.667	2203.35	62.23
21-12-2009	3125	3125	2875	2900	1569500	2920	2850.5	2609.333	2213.85	47.95
22-12-2009	2975	2975	2900	2900	1432000	2921	2856.75	2617.333	2224.2	47.95
23-12-2009	2900	2975	2900	2950	386000	2923	2863.75	2625.467	2234.9	50.86
28-12-2009	2950	3025	2950	2975	592000	2926	2867.5	2633.967	2245.825	52.29
29-12-2009	2975	3000	2950	3000	84000	2927.5	2871.75	2643.833	2257.125	53.75
30-12-2009	3025	3150	2975	3150	1155500	2927.5	2876	2653.9	2269.175	61.36
04-01-2010	3150	3150	3100	3125	604000	2928	2880.5	2663.467	2281	59.60
05-01-2010	3125	3175	3125	3150	798000	2929	2885.75	2673.2	2292.95	60.81
06-01-2010	3150	3400	3125	3325	4624000	2934	2893.25	2684.033	2305.825	68.03
07-01-2010	3325	3500	3275	3425	3883000	2942.5	2901	2695.533	2319.1	71.29
08-01-2010	3400	3525	3400	3500	661000	2953	2908.75	2707.8	2332.7	73.47
11-01-2010	3500	3650	3500	3625	1183000	2965.5	2916	2720.633	2346.975	76.65
12-01-2010	3650	3775	3650	3725	1426500	2979	2924	2734.133	2361.6	78.84
13-01-2010	3750	3750	3650	3675	245500	2992	2930.75	2747.433	2376.025	75.05
14-01-2010	3750	3775	3625	3625	245000	3007	2938.25	2759.6	2390.25	71.36
15-01-2010	3625	3675	3625	3675	1007000	3023.5	2945.25	2771.5	2404.575	72.80
18-01-2010	3625	3750	3625	3750	1575000	3041	2953.75	2782.333	2419.225	74.85
19-01-2010	3775	3900	3775	3850	1520500	3060	2964.25	2793.5	2434.375	77.30
20-01-2010	3875	3925	3800	3825	978000	3080.5	2977	2804.5	2449.25	75.32
21-01-2010	3825	3825	3700	3775	417000	3098.5	2987.5	2814.5	2462.825	71.39
22-01-2010	3725	3775	3700	3775	354000	3118	2997.75	2824.667	2476.7	71.39
25-01-2010	3700	3775	3700	3775	130000	3135	3006.5	2833.833	2490.525	71.39
26-01-2010	3775	3775	3725	3725	717000	3152	3015.25	2843.5	2504.6	67.02
27-01-2010	3750	3750	3675	3700	931000	3170	3024	2852.5	2518.35	64.89
28-01-2010	3700	3825	3700	3750	998000	3188	3034	2862	2531.75	67.14
29-01-2010	3700	3700	3625	3650	457500	3205.5	3042.5	2870	2544.85	58.98
01-02-2010	3650	3650	3550	3550	363500	3218.5	3050.5	2877.667	2557.55	52.15
02-02-2010	3550	3650	3550	3600	580500	3233	3059.5	2886.667	2570.25	54.96
03-02-2010	3675	3800	3675	3775	676000	3249.5	3071	2896.167	2583.975	63.12
04-02-2010	3775	3875	3775	3850	748000	3267	3082	2906.333	2598.075	65.96
05-02-2010	3800	3825	3675	3700	2391000	3282	3091.75	2917	2610.925	56.56
08-02-2010	3700	3725	3500	3575	1853500	3295.5	3100.25	2925.833	2623.3	50.15
09-02-2010	3525	3675	3525	3650	860000	3310.5	3109	2934.667	2636	53.55
10-02-2010	3700	3725	3650	3675	493500	3326.5	3117.25	2943.833	2648.825	54.66
11-02-2010	3675	3700	3625	3700	179000	3343.5	3125.75	2952.667	2661.575	55.80
12-02-2010	3675	3775	3675	3725	242500	3362.5	3134	2961.5	2674.5	56.97
15-02-2010	3675	3800	3675	3725	449000	3381.5	3142.5	2970.5	2687.425	56.97
16-02-2010	3725	3775	3700	3750	78000	3401	3151.25	2980	2700.625	58.24
17-02-2010	3800	3800	3750	3750	161000	3419	3160	2989.5	2713.925	58.24
18-02-2010	3750	3825	3750	3775	502500	3438	3168.75	2999.167	2727.4	59.63
19-02-2010	3775	3800	3775	3800	269500	3457.5	3177.75	3008.5	2741.1	61.02
22-02-2010	3800	3825	3775	3775	867000	3478	3187	3018	2754.725	58.83
23-02-2010	3775	3850	3775	3825	517500	3500	3197.5	3028	2768.15	61.79
24-02-2010	3800	3825	3775	3800	415500	3516.5	3207	3038.5	2780.55	59.49
25-02-2010	3800	3800	3700	3725	161000	3531.5	3214.75	3048	2792.325	53.11
01-03-2010	3725	3725	3675	3725	185000	3544	3223	3057.333	2803.85	53.11
02-03-2010	3750	3775	3725	3775	1067000	3557	3232	3067	2815.925	56.70
03-03-2010	3775	3800	3750	3775	283500	3571.5	3241	3076.5	2827.9	56.70
04-03-2010	3775	3800	3775	3800	95500	3584.5	3249.5	3085.833	2839.05	58.54
05-03-2010	3800	3825	3775	3775	103500	3597.5	3258.25	3095.5	2849.875	55.98
08-03-2010	3800	3850	3800	3850	274000	3616.5	3268.25	3105.833	2861.125	61.43
09-03-2010	3850	4050	3825	4025	1317500	3639	3280	3117.5	2872.75	70.59
10-03-2010	4050	4100	4050	4050	949000	3661	3292	3129.5	2884.35	71.63
11-03-2010	3925	4075	3925	4075	50500	3683	3304.5	3139.333	2896.225	72.66
12-03-2010	4050	4050	3975	4050	30500	3704	3315.75	3149.167	2908.875	69.91
15-03-2010	4000	4050	3975	4050	31500	3722	3324.75	3158	2920.925	69.91
17-03-2010	4050	4125	4050	4125	547000	3742	3335	3167.667	2933.1	73.42
18-03-2010	4150	4150	4050	4100	155500	3761	3345	3177.5	2945.15	70.47
19-03-2010	4100	4100	3950	3950	81000	3773.5	3353.75	3186.667	2956.4	55.96
22-03-2010	3925	3925	3875	3900	181500	3783	3362.75	3195	2967.4	52.11
23-03-2010	3900	3950	3900	3950	140000	3792	3372.5	3203.167	2978.85	55.41
24-03-2010	3950	4000	3925	3975	473000	3799	3382.25	3210.333	2990.225	57.01
25-03-2010	3975	4075	3975	4075	488500	3806	3392.5	3218	3002.1	62.76
26-03-2010	4050	4150	4025	4125	500500	3815	3403.5	3225.5	3014.325	65.26
29-03-2010	4125	4125	4000	4075	659000	3824	3415.5	3233.5	3025.7	60.86
30-03-2010	4075	4075	4050	4050	23500	3831.5	3427.5	3240.667	3036.5	58.73
31-03-2010	4025	4075	3925	3975	456500	3836	3438.5	3247.833	3045.75	52.75
01-04-2010	4000	4025	4000	4025	1061500	3839.5	3449.75	3256	3055	55.97
05-04-2010	4050	4200	4025	4200	1065500	3847	3463.75	3267	3065.125	64.96
06-04-2010	4200	4300	4200	4275	769000	3857	3477.75	3277.333	3075.125	67.97
07-04-2010	4275	4300	4225	4250	541500	3866.5	3492.25	3287.333	3085.125	65.94
08-04-2010	4200	4250	4200	4225	102000	3875.5	3505.25	3296.167	3094.25	63.87
09-04-2010	4250	4250	4050	4150	275000	3884	3518	3304.833	3103.625	58.01
12-04-2010	4150	4150	4025	4100	238000	3892	3531	3313.333	3112.375	54.43
13-04-2010	4100	4100	4025	4025	860000	3897.5	3542.75	3321.833	3120.875	49.48
14-04-2010	4025	4125	4025	4050	2104500	3905.5	3555.5	3330.167	3128.875	51.08
15-04-2010	4100	4250	4100	4225	1151000	3919	3568.75	3340	3138	60.48
16-04-2010	4225	4225	4125	4200	127500	3931	3582	3350	3147.75	58.74
19-04-2010	4125	4175	4075	4075	119000	3937	3593.25	3359.667	3156.375	50.88
20-04-2010	4100	4175	4100	4175	477000	3943.5	3605.25	3369.167	3165.625	55.96
21-04-2010	4200	4200	4100	4175	31000	3953	3617.5	3378.833	3176	55.96
22-04-2010	4100	4200	4100	4200	103000	3965.5	3630.5	3388.667	3185.75	57.24
23-04-2010	4200	4350	4200	4350	700000	3979.5	3645	3399.167	3195.875	64.01
26-04-2010	4400	4400	4350	4375	512500	3993.5	3660	3409.333	3206.25	65.01
27-04-2010	4350	4700	4350	4525	762500	4010	3676.75	3420.5	3217	70.31
28-04-2010	4500	4625	4500	4550	757000	4026.5	3694.5	3431.5	3227.75	71.10
29-04-2010	4650	4875	4650	4850	1095500	4049	3715.25	3444.667	3240.125	78.47
30-04-2010	4900	4900	4675	4775	250000	4069.5	3735.25	3457.333	3252.375	73.43
03-05-2010	4800	4825	4675	4700	51500	4088.5	3753.75	3469.5	3264.25	68.68
04-05-2010	4700	4750	4700	4700	134000	4107	3772.5	3481.5	3276.125	68.68
05-05-2010	4600	4700	4425	4425	1263500	4119.5	3788.5	3491.667	3286.25	53.86
06-05-2010	4400	4450	4275	4425	489500	4132.5	3805.25	3502.167	3296.625	53.86
07-05-2010	4250	4350	4175	4200	485500	4140	3820	3511.667	3306	44.71
10-05-2010	4300	4400	4250	4400	1023000	4152	3834.25	3522	3316.875	52.44
11-05-2010	4400	4450	4300	4350	394500	4164.5	3848	3531.333	3327.125	50.54
12-05-2010	4350	4475	4350	4475	193000	4179.5	3861.75	3541.833	3337.875	54.94
14-05-2010	4425	4675	4425	4550	287500	4195	3876	3553	3349	57.39
17-05-2010	4400	4500	4400	4500	153500	4209.5	3890.5	3563.833	3359.75	55.24
18-05-2010	4500	4525	4450	4450	85500	4222.5	3903.5	3573.833	3370	53.09
19-05-2010	4450	4450	4300	4325	36500	4233.5	3915.5	3583.333	3380	48.05
20-05-2010	4325	4325	4150	4175	150000	4240	3928.25	3592.167	3389.375	42.81
21-05-2010	4100	4100	3800	3850	1035000	4236.5	3937.75	3598.833	3397.25	34.12
24-05-2010	4000	4000	3950	3950	827000	4234.5	3947.75	3606.167	3405.75	38.27
25-05-2010	3850	3925	3825	3925	382500	4231.5	3957.25	3613.5	3412.375	37.63
26-05-2010	4125	4200	3950	3950	733500	4229.5	3966.75	3620.333	3419.25	38.73
27-05-2010	4100	4200	4100	4150	217000	4231.5	3976.75	3627	3426.375	46.82
31-05-2010	4175	4350	4100	4100	700500	4231	3986.5	3633.667	3433.5	45.21
01-06-2010	4175	4175	4100	4125	36500	4231.5	3996.25	3640.5	3441	46.21
02-06-2010	4150	4200	4125	4175	287000	4236	4004.75	3647.833	3449	48.23
03-06-2010	4200	4325	4200	4325	400500	4244.5	4013.75	3656.667	3457.375	53.84
04-06-2010	4375	4625	4300	4550	273500	4256.5	4024.25	3667.167	3466.5	60.72
07-06-2010	4300	4400	4300	4300	1479000	4263	4031	3675.833	3473.5	51.53
08-06-2010	4300	4400	4225	4350	74500	4268.5	4037.25	3684.5	3480.625	53.06
09-06-2010	4425	4425	4300	4300	18500	4272	4043.5	3693	3487.125	51.32
10-06-2010	4325	4350	4300	4350	54000	4277.5	4050.75	3702.833	3494.5	52.98
11-06-2010	4350	4350	4275	4325	209500	4283	4057.25	3712.667	3501.25	52.02
14-06-2010	4425	4425	4375	4400	85500	4291.5	4063.75	3722.833	3508.75	54.67
15-06-2010	4400	4500	4400	4500	314500	4301	4070.25	3733.5	3517.25	58.00
16-06-2010	4550	4575	4500	4550	161000	4308	4077.5	3745.167	3527.25	59.59
17-06-2010	4550	4750	4550	4700	565000	4316.5	4086.75	3757.333	3537.125	64.01
18-06-2010	4700	4750	4675	4725	149500	4326	4096.25	3770.167	3547	64.71
21-06-2010	4725	4975	4700	4700	707000	4335.5	4105.5	3782	3556	63.39
22-06-2010	4725	4750	4700	4700	29500	4346.5	4115.25	3794.167	3565.25	63.39
23-06-2010	4700	4700	4700	4700	10500	4358.5	4125.25	3806.833	3574.625	63.39
24-06-2010	4700	4800	4700	4700	142500	4372	4134.75	3819.167	3584.375	63.39
25-06-2010	4700	4800	4700	4700	60500	4385	4145.25	3832	3593.875	63.39
28-06-2010	4800	4875	4775	4825	312500	4397	4158	3844.833	3604.25	68.09
29-06-2010	4850	4950	4800	4800	895500	4409	4170	3857.667	3614.75	66.26
30-06-2010	4800	4900	4750	4900	523000	4425.5	4181.25	3870.667	3626.125	69.76
01-07-2010	4850	4925	4850	4900	156500	4440	4191.75	3883.5	3636.875	69.76
02-07-2010	4925	4925	4875	4900	56000	4454.5	4203.75	3896.5	3647.75	69.76
05-07-2010	4925	4925	4850	4850	35500	4467.5	4216.5	3909.5	3658.375	65.51
06-07-2010	4825	4875	4825	4850	137000	4477.5	4228.5	3922.5	3668.75	65.51
07-07-2010	4875	4875	4825	4825	473500	4486.5	4240	3935.5	3678.625	63.28
08-07-2010	4825	4900	4825	4875	246000	4493.5	4251.75	3949	3688.75	65.79
09-07-2010	4850	4900	4850	4875	58500	4500	4263.25	3963	3698.625	65.79
12-07-2010	4875	5150	4875	5000	320500	4503	4276	3977.833	3709.25	71.45
13-07-2010	5100	5100	5000	5100	215500	4509.5	4289.5	3993.333	3720.375	75.02
14-07-2010	5200	5300	5200	5200	351500	4519.5	4304	4009	3732	77.98
15-07-2010	5250	5250	5100	5150	246000	4528.5	4317.75	4024.5	3743.25	73.30
16-07-2010	5150	5200	5150	5150	34500	4543	4331.25	4040	3754.5	73.30
19-07-2010	5150	5150	5150	5150	10000	4557.5	4345	4056	3766	73.30
20-07-2010	5150	5200	5150	5150	11000	4576.5	4358.25	4072.167	3777.875	73.30
21-07-2010	5200	5200	5150	5150	68000	4591.5	4371.75	4086.667	3789.375	73.30
22-07-2010	5150	5250	5150	5200	49500	4608.5	4386.5	4101.5	3800.625	75.44
23-07-2010	5250	5350	5250	5300	134500	4625	4402.25	4116.167	3812.625	79.04
26-07-2010	5300	6350	5300	5850	1602000	4651	4423	4134.333	3827.5	88.79
27-07-2010	5850	6000	5400	5400	912000	4669	4439.25	4150	3840.125	62.98
28-07-2010	5400	6000	5400	5650	790500	4693	4457.75	4166.667	3853.625	68.46
29-07-2010	5650	6100	5650	5950	1371000	4725.5	4479.5	4185.5	3868.875	73.53
30-07-2010	6000	6000	5800	5800	314500	4758	4499	4204.833	3883.625	67.68
02-08-2010	5800	5800	5550	5600	491500	4793	4514.75	4222.833	3897.375	60.73
03-08-2010	5600	5950	5200	5350	783500	4821	4527.75	4238.833	3909.875	53.36
04-08-2010	5350	5450	5150	5200	812500	4846.5	4539	4253.667	3921.75	49.48
05-08-2010	5200	5400	5150	5200	2407500	4871.5	4550.5	4268.333	3933.125	49.48
06-08-2010	5200	5350	5200	5300	1072500	4894.5	4563	4282.667	3943.875	52.17
09-08-2010	5350	5350	5250	5300	248500	4918.5	4574.75	4297.167	3954.875	52.17
10-08-2010	5250	5300	5200	5250	282000	4941	4586.25	4311.167	3965.625	50.61
11-08-2010	5200	5250	5150	5150	184500	4960.5	4598.25	4323.333	3976	47.54
12-08-2010	5100	5200	5000	5200	235000	4978	4611.25	4335.167	3987	49.20
13-08-2010	5250	5250	5200	5200	215500	4991	4623.75	4346.5	3998.125	49.20
16-08-2010	5150	5300	5150	5300	252000	5011	4637	4357.667	4009.625	52.67
18-08-2010	5300	5550	5250	5400	1573500	5032	4650.25	4368.833	4021.375	55.91
19-08-2010	5400	5550	5350	5450	1516000	5055	4663.5	4380.667	4033.5	57.48
20-08-2010	5400	5550	5400	5450	416500	5077	4677.25	4392.833	4046.375	57.48
23-08-2010	5450	5500	5300	5350	824000	5097.5	4690.25	4404	4058.875	53.10
24-08-2010	5300	5400	5250	5300	639000	5115.5	4703.5	4414.333	4071	51.00
25-08-2010	5300	5350	5250	5350	285000	5132.5	4716.75	4424.333	4083.25	53.00
26-08-2010	5400	5400	5250	5300	531500	5147.5	4727.75	4434.167	4095.75	50.77
27-08-2010	5300	5300	5200	5250	393000	5158.5	4737.5	4444	4107.625	48.57
30-08-2010	5200	5250	5050	5250	1306500	5169	4747.5	4453.833	4119.875	48.57
31-08-2010	5200	5250	5150	5200	798500	5179	4757.25	4463.333	4131.25	46.25
01-09-2010	5200	5300	5150	5200	212500	5189	4767.75	4473.167	4142.875	46.25
02-09-2010	5200	5200	5100	5200	217500	5199	4778.75	4483.167	4154.875	46.25
03-09-2010	5200	5200	5100	5150	112000	5208	4790	4492.5	4166.375	43.65
06-09-2010	5150	5350	5150	5300	517500	5220	4802.5	4503.5	4179	52.32
07-09-2010	5350	5400	5150	5150	368500	5226.5	4811.75	4514.167	4190.25	44.88
15-09-2010	5200	5800	5200	5800	4198000	5246.5	4827.75	4528.833	4204.875	66.87
16-09-2010	5850	5950	5600	5800	4229500	5264.5	4845	4542.333	4219.125	66.87
17-09-2010	5750	6100	5750	5950	1708000	5285.5	4862.75	4556.333	4234	70.07
20-09-2010	5950	6000	5650	5700	287000	5301.5	4878	4569.667	4247.75	59.73
21-09-2010	5750	5800	5500	5600	285000	5316.5	4892	4583.167	4261.25	56.16
22-09-2010	5600	5750	5550	5550	956500	5330.5	4904	4595.833	4274.5	54.40
23-09-2010	5550	5650	5500	5600	883000	5346	4916.25	4608.667	4288.125	55.89
24-09-2010	5600	5900	5600	5800	964500	5364.5	4929	4622.667	4302.875	61.30
27-09-2010	5800	5950	5700	5750	1391000	5382	4941	4636.167	4317.75	59.34
28-09-2010	5800	5800	5450	5500	1257500	5392	4947.5	4648	4331.375	50.62
29-09-2010	5500	5700	5500	5600	681000	5402	4955.75	4660.333	4345.5	53.56
30-09-2010	5600	5600	5300	5300	1716000	5404	4961.75	4670.667	4357.75	44.92
01-10-2010	5350	5500	5350	5400	534500	5409	4968.75	4681.5	4370.625	47.93
04-10-2010	5450	5650	5450	5600	653500	5418	4980.5	4693.5	4384.5	53.43
05-10-2010	5600	5600	5500	5500	327000	5425	4991.25	4705	4398.25	50.55
06-10-2010	5550	5600	5400	5450	267500	5431	5003.75	4715.833	4411.875	49.13
07-10-2010	5450	5550	5400	5400	273500	5436	5013.75	4726.5	4424	47.69
08-10-2010	5400	5650	5400	5650	602500	5445	5026.75	4739.333	4437.375	54.84
11-10-2010	5700	5750	5600	5600	560000	5451	5038	4751.833	4449.875	53.27
12-10-2010	5600	5650	5550	5550	124500	5445	5048	4763.667	4462	51.68
13-10-2010	5600	6450	5600	6300	4464500	5463	5066	4780.5	4478.25	67.41
14-10-2010	6400	6500	6250	6250	1638000	5475	5084	4796.833	4493.75	65.87
15-10-2010	6150	6150	5850	5950	1275000	5475	5100.25	4811.333	4507.875	57.40
18-10-2010	5950	5950	5850	5850	247500	5476	5117	4824.667	4522.625	54.87
19-10-2010	5850	6300	5850	6100	641000	5486	5139.5	4838.5	4538.625	59.66
20-10-2010	6000	6150	5950	5950	985500	5498	5159.5	4851.167	4553.625	55.83
21-10-2010	6100	6100	6000	6000	632000	5514	5180.25	4864	4568.75	56.82
22-10-2010	6150	6150	6050	6050	196000	5531	5201.25	4877.333	4584	57.85
25-10-2010	6050	6150	6000	6000	931000	5545	5219.75	4890.333	4598.25	56.41
26-10-2010	6050	6450	6050	6350	1018500	5566	5242.25	4905.167	4614.375	63.29
27-10-2010	6400	6400	6050	6100	630000	5583	5262	4918.5	4629.125	56.44
28-10-2010	6250	6300	6250	6300	182000	5606	5283.25	4934.167	4644	60.15
29-10-2010	6300	6800	6300	6500	1506000	5632	5305	4951.5	4659.375	63.51
01-11-2010	6500	6900	6500	6750	918000	5663	5327	4970.167	4675.625	67.22
02-11-2010	6750	6750	6400	6450	727500	5686	5348.5	4986.667	4689.75	59.41
03-11-2010	6500	6600	6350	6350	323000	5705	5368.5	5001.833	4702.875	57.03
04-11-2010	6400	6750	6350	6600	525500	5728	5391.5	5018.333	4717.5	61.21
05-11-2010	6700	7100	6600	6600	1824000	5751	5414	5035.167	4732.375	61.21
08-11-2010	6500	6850	6500	6750	103000	5779	5438.25	5053.167	4747.75	63.67
09-11-2010	6700	6950	6700	6950	324500	5812	5463.75	5073	4763.75	66.71
10-11-2010	6900	6950	6750	6850	953500	5842	5487.25	5091.833	4778.75	63.84
11-11-2010	6800	6850	6800	6800	336500	5872	5509.75	5109.167	4793.625	62.39
12-11-2010	6800	6850	6700	6750	566000	5902	5530.25	5125.667	4808.5	60.91
15-11-2010	6800	6850	6800	6850	105500	5934	5551.5	5143	4823.875	62.81
16-11-2010	6850	6900	6650	6700	294000	5964	5571.5	5159.5	4838.5	58.23
18-11-2010	6750	6800	6750	6800	558000	5996	5592.5	5177.167	4853.875	60.31
19-11-2010	6900	7400	6900	7100	911500	6034	5616.5	5197.167	4870.875	65.81
22-11-2010	7150	7150	7050	7050	159500	6072	5640	5217.333	4887.375	64.21
23-11-2010	7100	7300	6850	7100	330500	6108	5664	5237.667	4904.625	65.12
24-11-2010	7000	7150	7000	7050	363000	6146	5686.25	5256.5	4922.125	63.38
25-11-2010	7050	7150	7000	7000	106500	6170	5708.25	5275.167	4939.125	61.61
26-11-2010	7050	7150	6950	6950	85000	6193	5728.75	5294.333	4955	59.81
29-11-2010	6950	6950	6600	6750	679000	6209	5747.25	5311.5	4969.5	53.12
30-11-2010	6750	6750	6500	6550	893000	6226	5763.75	5327.333	4983.75	47.41
01-12-2010	6600	6750	6600	6750	138500	6249	5782.75	5344.333	4999.625	52.87
02-12-2010	6800	7050	6800	7000	240500	6278	5804.25	5362	5016.375	58.64
03-12-2010	7000	7000	7000	7000	241000	6306	5826	5379.5	5033	58.64
06-12-2010	7200	7300	7000	7150	254000	6333	5848.75	5397	5050.25	61.89
08-12-2010	7150	7200	6800	6850	382000	6355	5868.5	5412.333	5065.875	52.94
09-12-2010	6850	7100	6800	6800	549000	6381	5886.5	5425.333	5081.25	51.60
10-12-2010	6800	6900	6800	6900	84000	6407	5904.5	5439.5	5097	54.10
13-12-2010	6800	6900	6750	6750	255000	6436	5920	5453.167	5112	49.93
14-12-2010	6800	6950	6800	6950	88500	6467	5938	5468.167	5127.875	54.92
15-12-2010	6950	6950	6750	6900	149000	6493	5955.5	5484.667	5143.375	53.48
16-12-2010	6800	6800	6700	6750	166500	6518	5971.5	5500.167	5158.25	49.32
17-12-2010	6750	6800	6700	6750	246000	6544	5987.5	5517.167	5172.875	49.32
20-12-2010	6700	6700	6600	6700	69500	6570	6003	5532.5	5187.375	47.88
21-12-2010	6700	6850	6700	6800	80500	6593	6019	5548.833	5202.75	50.96
22-12-2010	6800	6850	6700	6750	57500	6616	6033.5	5564	5217.875	49.39
23-12-2010	6800	6850	6700	6750	199000	6640	6042.5	5578.667	5232.75	49.39
27-12-2010	6700	6800	6500	6550	100000	6645	6054	5592.333	5246.625	43.20
28-12-2010	6600	6800	6600	6800	310000	6656	6065.5	5608	5261.625	51.40
29-12-2010	6850	7050	6850	6950	430500	6676	6075.5	5625.5	5277.5	55.55
30-12-2010	7000	7200	6950	7150	1106000	6702	6089	5645.333	5294	60.40
03-01-2011	7250	7300	7150	7250	508000	6725	6105.5	5668	5310.125	62.60
04-01-2011	7300	7450	7300	7400	662000	6754	6126	5691	5326.875	65.68
05-01-2011	7400	7450	7350	7350	466000	6781	6147.5	5713.833	5343.25	63.79
06-01-2011	7350	7400	7200	7300	208000	6806	6168.5	5736.167	5359.5	61.88
07-01-2011	7250	7250	7000	7000	456000	6826	6185.5	5755.167	5374.25	51.84
10-01-2011	6950	6950	6800	6900	184000	6837	6201.5	5773.833	5388.125	48.99
11-01-2011	6850	6900	6850	6900	312000	6853	6218	5792.333	5402.125	48.99
12-01-2011	6950	7000	6950	6950	178000	6866	6236	5810.833	5417.125	50.56
13-01-2011	6950	6950	6800	6800	117500	6872	6252	5827.333	5431.625	45.97
14-01-2011	6800	6850	6800	6850	33000	6874	6268.5	5842.667	5446.125	47.68
17-01-2011	6850	6900	6800	6900	53000	6883	6284.5	5860	5460.75	49.40
18-01-2011	6900	6900	6800	6850	22500	6893	6299	5876.667	5474.625	47.71
19-01-2011	6900	6950	6850	6900	64000	6899	6313.5	5894	5488.5	49.57
20-01-2011	6800	6800	6600	6650	47000	6900	6325.5	5909.333	5501.375	41.61
21-01-2011	6600	6650	6200	6250	212000	6890	6334.5	5922.167	5512.375	32.59
24-01-2011	6300	6350	6000	6000	146500	6871	6341.5	5932.833	5522.5	28.44
25-01-2011	6000	6450	6000	6450	648500	6863	6352.5	5945.833	5534.625	42.60
26-01-2011	6450	6700	6400	6500	393500	6857	6364.5	5958.833	5546.125	43.93
27-01-2011	6550	6950	6550	6850	229500	6859	6380.5	5973.167	5559	52.26
28-01-2011	6850	6900	6750	6750	203000	6857	6395.5	5986.667	5571.5	49.98
31-01-2011	6600	6850	6600	6850	109000	6860	6412	6001	5584.625	52.22
01-02-2011	6850	6900	6850	6900	67000	6862	6429	6015.667	5598.375	53.35
02-02-2011	6900	6900	6850	6850	67500	6857	6445.5	6030	5612.125	52.03
04-02-2011	6850	6850	6700	6700	22000	6850	6461	6043.333	5625.5	48.17
07-02-2011	6750	6800	6700	6700	69000	6842	6475	6056.667	5638.75	48.17
08-02-2011	6750	6900	6750	6800	1629500	6837	6491.5	6069.833	5651.625	50.98
09-02-2011	6800	6800	6600	6650	368500	6830	6500	6082.167	5663.875	46.87
10-02-2011	6600	6600	6500	6500	59500	6821	6507	6092.833	5676	43.13
11-02-2011	6500	6500	6350	6500	107000	6816	6512.5	6103.5	5687.625	43.13
14-02-2011	6500	6750	6500	6700	118500	6819	6522.5	6115.5	5700.25	49.38
16-02-2011	6700	6700	6550	6600	61000	6816	6532.5	6127.167	5712.25	46.62
17-02-2011	6600	6650	6550	6550	116500	6807	6542.5	6138.5	5723.25	45.26
18-02-2011	6700	7050	6700	6800	605500	6803	6554.5	6151.667	5735.375	52.70
21-02-2011	6800	6900	6800	6900	191000	6798	6565.5	6165.167	5747.25	55.32
22-02-2011	6850	6850	6800	6850	64000	6798	6576.5	6178.333	5758.75	53.72
23-02-2011	6900	6950	6800	6800	181500	6798	6589.5	6190.333	5768.5	52.09
24-02-2011	6800	6800	6600	6650	299500	6793	6600	6200.667	5777.875	47.46
25-02-2011	6650	6700	6600	6700	497000	6792	6614	6210.667	5787.875	49.09
28-02-2011	6700	6850	6700	6850	88500	6790	6628.5	6222	5798.625	53.71
01-03-2011	6850	6850	6750	6800	60500	6788	6640.5	6233	5810.5	52.02
02-03-2011	6800	6800	6750	6750	18500	6788	6653	6243.667	5822.125	50.30
03-03-2011	6800	6850	6800	6800	80500	6789	6666.5	6254.667	5835.125	52.00
04-03-2011	6900	6900	6850	6850	78000	6792	6681	6266	5847.375	53.71
07-03-2011	6900	6950	6900	6900	55500	6794	6693.5	6277.333	5860.125	55.42
08-03-2011	6950	7350	6950	7350	739000	6806	6711	6291	5874.5	67.15
09-03-2011	7400	7400	7100	7100	82500	6813	6726.5	6299.333	5887.25	58.02
10-03-2011	7050	7050	7000	7000	35500	6822	6733.5	6310	5899.75	54.80
11-03-2011	6950	6950	6800	6850	306000	6823	6739.5	6318	5911.75	50.30
14-03-2011	6800	6800	6350	6450	3520000	6813	6744.5	6321.333	5922.375	40.71
15-03-2011	6100	6400	5950	6150	3764500	6793	6747.5	6323.667	5932.25	35.27
16-03-2011	6200	6250	6000	6050	2770500	6769	6747	6326.667	5943.25	33.66
17-03-2011	6000	6000	5800	5850	3641000	6738	6746	6330	5952.75	30.64
18-03-2011	5950	6150	5900	6150	8609000	6714	6747.5	6336.333	5963.875	39.42
21-03-2011	6200	6250	6100	6200	1524500	6692	6749	6343	5975.125	40.76
22-03-2011	6250	6250	6150	6150	806000	6675	6750.5	6348.667	5985.125	39.81
23-03-2011	6150	6300	6000	6300	2304000	6663	6750	6355.333	5996.125	44.03
24-03-2011	6300	6350	6150	6200	1672000	6649	6751	6361.667	6006.5	41.92
25-03-2011	6200	6200	6050	6050	595500	6631	6748.5	6367.667	6015.875	38.91
28-03-2011	6050	6050	5900	5900	676000	6613	6742.5	6372.333	6023.75	36.11
29-03-2011	5900	6000	5800	5950	718500	6595	6734.5	6377.333	6030.75	37.72
30-03-2011	6000	6100	6000	6050	446500	6578	6730.5	6382.333	6039.5	40.92
31-03-2011	6050	6200	5950	6200	1973500	6565	6729	6387.667	6048.75	45.45
01-04-2011	6150	6150	5950	5950	1063500	6546	6722.5	6391	6057	39.95
04-04-2011	5950	6050	5900	5950	2079000	6532	6716	6394.333	6065	39.95
05-04-2011	5950	6000	5900	5950	270500	6526	6708	6398.333	6073.125	39.95
06-04-2011	5950	6100	5900	6050	1958500	6527	6699	6403.333	6081.375	43.37
07-04-2011	6050	6100	5850	5900	3455500	6516	6689.5	6407	6088.375	39.72
08-04-2011	5900	6000	5850	5900	1411000	6504	6680.5	6411	6095.125	39.72
11-04-2011	5900	5950	5900	5950	735000	6486	6672.5	6415.667	6101.375	41.62
12-04-2011	5900	5950	5800	5850	1450000	6468	6662.5	6419.667	6107	38.97
13-04-2011	5800	5900	5700	5700	4065000	6445	6652.5	6423	6112	35.34
14-04-2011	5700	5750	5500	5550	3838500	6418	6640	6425.333	6116.25	32.11
15-04-2011	5550	5700	5500	5550	3315500	6392	6624.5	6427.667	6120.5	32.11
18-04-2011	5600	5650	5550	5600	1803000	6370	6610	6430.667	6125	34.43
19-04-2011	5550	5600	5500	5500	501000	6346	6594	6432	6129	32.07
20-04-2011	5550	5750	5550	5700	3378000	6324	6580.5	6435.667	6133.375	40.79
21-04-2011	5750	5800	5750	5750	1683000	6306	6568	6435.333	6138.125	42.77
25-04-2011	5750	5800	5650	5700	1081000	6290	6555.5	6434.667	6142.125	41.28
26-04-2011	5700	5750	5600	5750	1613500	6275	6545.5	6433.333	6146.375	43.40
27-04-2011	5750	5750	5650	5650	398000	6254	6536.5	6433	6150.125	40.27
28-04-2011	5650	5750	5650	5700	712500	6236	6526	6433.667	6154.375	42.50
29-04-2011	5700	5750	5650	5650	437500	6218	6512.5	6434.333	6158.375	40.86
02-05-2011	5650	5700	5600	5650	394000	6195	6499	6434.667	6162.5	40.86
03-05-2011	5650	5650	5550	5600	544500	6169	6483.5	6433.333	6166.125	39.11
04-05-2011	5600	5900	5550	5850	3292500	6149	6473.5	6434	6171	50.54
05-05-2011	5850	6200	5850	6150	8116500	6136	6467	6438.333	6176.75	60.19
06-05-2011	6100	6300	6050	6300	4462000	6129	6461	6443	6182.75	63.98
09-05-2011	6300	6350	6200	6250	1182000	6120	6456	6449.333	6188	61.87
10-05-2011	6250	6450	6250	6350	3336000	6110	6450	6455.667	6194	64.40
11-05-2011	6400	6550	6400	6450	1654000	6103	6445.5	6461.333	6200.5	66.77
12-05-2011	6450	6550	6350	6400	848500	6096	6442	6467.333	6206.75	64.46
13-05-2011	6000	6500	6000	6500	640000	6090	6439.5	6474.333	6213.5	66.93
16-05-2011	6450	6450	6250	6250	233500	6078	6435	6480	6219	56.38
18-05-2011	6250	6450	6250	6250	627500	6065	6429.5	6484	6224.25	56.38
19-05-2011	6250	6850	6250	6750	2302500	6053	6429.5	6491.667	6231.5	68.06
20-05-2011	6800	6800	6550	6700	382000	6045	6429	6499.333	6235.75	66.15
23-05-2011	6600	6600	6350	6400	471500	6033	6427.5	6500	6240.75	56.01
24-05-2011	6400	6500	6350	6450	224000	6025	6424	6501.333	6244.75	57.19
25-05-2011	6450	6450	6300	6300	207000	6022	6417.5	6503.667	6246.5	52.63
26-05-2011	6300	6500	6300	6500	199500	6029	6411	6508	6250	57.49
27-05-2011	6500	6550	6400	6400	232000	6036	6402.5	6510	6254	54.48
30-05-2011	6400	6450	6350	6350	136000	6046	6392	6512.667	6259	52.99
31-05-2011	6450	6600	6400	6550	253000	6054	6384	6516.333	6265.75	57.95
01-06-2011	6550	6600	6450	6450	42000	6059	6375.5	6519	6272	54.84
03-06-2011	6450	6700	6450	6550	398500	6067	6371	6522.667	6278.25	57.31
06-06-2011	6450	6500	6450	6450	159500	6070	6366.5	6523.333	6284	54.12
07-06-2011	6500	6500	6400	6400	233000	6074	6361.5	6525.333	6289.75	52.54
08-06-2011	6400	6400	6300	6300	258000	6079	6355	6525.333	6295.5	49.44
09-06-2011	6300	6350	6300	6300	229000	6087	6350	6524	6301	49.44
10-06-2011	6350	6350	6300	6300	116000	6094	6344.5	6521	6306.5	49.44
13-06-2011	6250	6250	6150	6200	299500	6097	6337.5	6519.333	6311	46.04
14-06-2011	6200	6400	6200	6350	300500	6100	6332.5	6519.333	6315.75	51.43
15-06-2011	6400	6450	6350	6400	122000	6109	6327.5	6518	6320.5	53.11
16-06-2011	6200	6300	6150	6200	1510000	6114	6323	6515.333	6324.25	46.22
17-06-2011	6200	6250	6150	6200	340000	6119	6322.5	6511.667	6328.5	46.22
20-06-2011	6200	6200	6200	6200	48000	6122	6324.5	6506.667	6333	46.22
21-06-2011	6250	6450	6250	6400	762000	6132	6324	6503.667	6338.25	53.72
22-06-2011	6450	6600	6400	6600	2238500	6146	6325	6502.333	6344.75	59.76
23-06-2011	6550	6550	6400	6450	327500	6156	6321	6500.333	6350.75	54.06
24-06-2011	6450	6650	6450	6600	285500	6171	6319.5	6498.667	6357.5	58.34
27-06-2011	6600	6600	6500	6500	20500	6187	6316	6497.333	6364	54.68
28-06-2011	6550	6600	6500	6500	139000	6206	6312	6495.333	6370.5	54.68
30-06-2011	6550	6900	6550	6900	1811500	6233	6312.5	6494	6379	64.89
01-07-2011	6950	7350	6950	7250	1813000	6266	6318	6495.333	6389.5	71.04
04-07-2011	7300	7400	7200	7250	776500	6301	6323.5	6496.333	6399.25	71.04
05-07-2011	7300	7750	7250	7700	1142500	6341	6332.5	6500.667	6412	77.04
06-07-2011	7700	7800	7550	7650	301500	6379	6342.5	6505	6421.25	75.18
07-07-2011	7700	8050	7700	7900	1076000	6423	6356.5	6511.333	6431.75	78.03
08-07-2011	8000	8000	7900	7900	241500	6466	6370.5	6519	6441.5	78.03
11-07-2011	7900	7950	7800	7900	464500	6511	6382.5	6528	6452.5	78.03
12-07-2011	7750	7800	7700	7750	260000	6552	6394	6534.667	6463.25	71.83
13-07-2011	7750	7850	7700	7800	283000	6595	6406.5	6540	6474.5	72.62
14-07-2011	7800	7800	7700	7700	40500	6636	6415.5	6544.667	6485	68.52
15-07-2011	7650	7850	7650	7750	85000	6679	6424	6548.667	6494.75	69.45
18-07-2011	7750	7850	7600	7600	97500	6714	6431.5	6553.667	6504	63.41
19-07-2011	7550	7600	7450	7450	52000	6740	6438	6558	6513.75	57.99
20-07-2011	7550	7600	7450	7600	490000	6766	6447.5	6562.667	6523.75	61.53
21-07-2011	7600	7750	7550	7700	494000	6795	6457.5	6569	6535.75	63.73
22-07-2011	7700	7850	7700	7750	1076000	6823	6466.5	6574.333	6547.5	64.81
25-07-2011	7750	7750	7650	7700	137500	6848	6475.5	6579.667	6558	62.79
26-07-2011	7650	7750	7600	7600	396000	6872	6484	6585.333	6568.5	58.85
27-07-2011	7650	8200	7650	8200	2819500	6906	6498	6595	6582.25	70.73
28-07-2011	8150	8150	8000	8100	525000	6943	6510.5	6604.333	6595.75	67.25
29-07-2011	8100	8100	8000	8050	448000	6979	6522	6612.667	6607.75	65.51
01-08-2011	8150	8250	8150	8200	491000	7008	6530.5	6622.333	6620.75	68.17
02-08-2011	8200	8300	8050	8300	982000	7040	6542.5	6632.667	6634.5	69.84
03-08-2011	8150	8150	8000	8050	481000	7073	6553	6642.667	6643.25	61.20
04-08-2011	8000	8100	7950	8000	1309500	7104	6564.5	6650.667	6652	59.61
05-08-2011	7600	7850	7600	7700	776500	7132	6577	6655.667	6660.75	51.05
08-08-2011	7600	7650	7450	7600	1419000	7154	6591.5	6658.667	6669.5	48.55
09-08-2011	7300	7600	7100	7250	1019500	7171	6603.5	6658.667	6675.25	40.97
10-08-2011	7650	7700	7450	7450	209500	7193	6619.5	6659	6682.75	46.14
11-08-2011	7300	7450	7300	7400	227500	7210	6632	6659.333	6689.75	45.08
12-08-2011	7600	7700	7500	7650	195500	7234	6646.5	6661.667	6697.75	51.14
15-08-2011	7800	7850	7750	7800	179000	7259	6663	6667	6706.75	54.39
16-08-2011	7800	7900	7750	7800	143500	7286	6678	6673	6714	54.39
18-08-2011	8000	8000	7850	7900	340500	7316	6695	6679.667	6723	56.62
19-08-2011	7750	7850	7700	7850	226000	7347	6713	6685.667	6730.75	55.17
22-08-2011	7800	7900	7700	7900	53500	7379	6733	6693	6737.75	56.38
23-08-2011	7700	7850	7700	7850	2500	7410	6752	6699.667	6743.25	54.79
24-08-2011	7900	8000	7900	7950	26000	7445	6771	6706.667	6750.75	57.37
25-08-2011	8000	8000	7900	7900	61000	7476	6788	6713.667	6758.5	55.66
26-08-2011	7850	8100	7850	8050	143500	7509	6809	6721.333	6765.75	59.56
05-09-2011	8050	8100	8000	8100	143000	7547	6830.5	6731	6773.25	60.80
06-09-2011	8100	8350	8050	8200	877500	7587	6853	6744	6780.5	63.23
07-09-2011	8200	8750	8200	8550	909000	7634	6878	6761	6788.5	70.18
08-09-2011	8550	8650	8300	8300	237500	7672	6902	6773.333	6795.75	61.27
09-09-2011	8400	8700	8350	8350	647000	7707	6926.5	6785.667	6803.5	62.30
12-09-2011	8300	8300	8200	8300	68000	7744	6950	6795.333	6811.25	60.56
13-09-2011	8300	8350	8150	8200	466500	7776	6973.5	6805	6818	57.13
14-09-2011	8200	8200	7950	8000	329000	7806	6996.5	6812.667	6824.5	50.92
15-09-2011	8000	8400	8000	8400	215000	7844	7025	6822.667	6832.5	60.23
16-09-2011	8450	8450	8300	8300	275000	7872	7052.5	6832.333	6838.5	57.31
19-09-2011	8350	8350	8000	8000	409500	7887	7076.5	6841	6843.25	49.53
20-09-2011	7900	8150	7750	8150	79500	7905	7103	6850.667	6848.5	52.97
21-09-2011	7950	8100	7950	8000	11500	7911	7126	6858.667	6853.25	49.35
22-09-2011	7600	7650	7450	7500	68000	7908	7143.5	6864.333	6855.75	39.63
23-09-2011	6950	7300	6550	7200	116500	7894	7158.5	6869	6857	35.15
26-09-2011	7200	7400	5900	6550	627000	7867	7166.5	6869.333	6856	27.82
27-09-2011	7000	7350	6750	7300	148000	7855	7183	6873.333	6859.75	42.68
28-09-2011	7400	7450	7200	7250	99000	7845	7198.5	6877.667	6862.25	42.05
29-09-2011	7100	7200	7100	7150	12500	7832	7213.5	6881.667	6863	40.78
30-09-2011	7200	7400	7150	7400	68500	7826	7231	6885.667	6865	45.26
03-10-2011	7200	7200	6900	7100	27000	7813	7246	6887	6864.75	41.23
04-10-2011	7100	7250	6950	7000	141500	7801	7257.5	6888	6865.5	39.95
05-10-2011	7100	7150	6800	7050	104500	7793	7266.5	6889.667	6866.75	40.93
06-10-2011	7150	7700	7150	7600	277000	7793	7279.5	6896	6870.25	50.55
07-10-2011	7800	7850	7300	7300	275500	7785	7290	6900	6873	46.14
10-10-2011	7300	7600	7200	7250	70500	7775	7299	6902.667	6874.5	45.43
11-10-2011	7500	7600	7200	7250	246000	7766	7307	6905.667	6876.25	45.43
12-10-2011	7300	7500	7250	7300	338500	7760	7316	6909.333	6879	46.38
13-10-2011	7450	7550	7300	7350	579000	7743	7324.5	6913	6882	47.38
14-10-2011	7350	7450	7300	7350	114000	7728	7335.5	6916.333	6885.25	47.38
17-10-2011	7400	7450	7350	7350	1384500	7714	7346.5	6919.333	6888	47.38
18-10-2011	7200	7350	7200	7350	52000	7697	7352.5	6919.333	6891	47.38
19-10-2011	7350	7450	7300	7400	203500	7679	7359.5	6921.333	6894.25	48.66
20-10-2011	7400	7400	7250	7300	18000	7664	7368.5	6923.333	6898	46.24
21-10-2011	7350	7350	7300	7300	9500	7650	7377	6926.333	6900.5	46.24
24-10-2011	7400	7600	7350	7500	238000	7646	7389	6933.333	6903.25	51.81
25-10-2011	7500	7550	7400	7450	16000	7643	7398.5	6942	6904.75	50.40
26-10-2011	7450	7600	7450	7550	71000	7649	7410	6952	6906.25	53.14
27-10-2011	7650	7900	7600	7850	515000	7657	7425	6965.333	6908.5	60.24
28-10-2011	7900	7950	7700	7800	77000	7665	7437.5	6976.333	6910.75	58.65
31-10-2011	7800	7950	7800	7850	123000	7669	7451.5	6987.333	6913.5	59.79
01-11-2011	7750	8250	7750	8250	645000	7678	7468.5	7001.333	6919.75	67.54
02-11-2011	8200	8650	8100	8600	936000	7694	7490	7016.667	6928.25	72.53
03-11-2011	8500	8500	8300	8400	216000	7704	7510	7031.333	6935.75	66.26
04-11-2011	8550	8700	8500	8500	329000	7717	7532	7047.667	6943.5	67.76
07-11-2011	8600	8650	8450	8500	30500	7729	7554	7065	6952	67.76
08-11-2011	8700	8700	8550	8550	80000	7743	7576.5	7082.333	6960.5	68.57
09-11-2011	8650	8800	8650	8800	359500	7760	7602.5	7100.667	6970	72.32
10-11-2011	8450	8500	8450	8500	57500	7772	7624	7116	6978.25	62.67
11-11-2011	8500	8500	8200	8250	30500	7776	7642.5	7131.333	6985	55.96
14-11-2011	8250	8600	8250	8550	80500	7785	7666	7148.667	6994.5	61.31
15-11-2011	8600	8650	8450	8500	97500	7791	7689	7165.667	7005.75	60.00
16-11-2011	8350	8400	8300	8350	124000	7787	7710.5	7181	7017.5	56.13
17-11-2011	8300	8350	8300	8350	21000	7788	7730	7197.333	7027	56.13
18-11-2011	8300	8300	8250	8300	121000	7787	7747	7213.333	7036	54.77
21-11-2011	8250	8250	8150	8150	140500	7784	7764	7228	7042.5	50.78
22-11-2011	8150	8200	8050	8050	83500	7781	7778.5	7242.667	7049	48.25
23-11-2011	8050	8050	7900	7950	126500	7780	7793	7257.667	7054.5	45.80
24-11-2011	7950	8000	7950	8000	163500	7772	7808	7274	7060	47.25
25-11-2011	7950	8150	7950	8150	18000	7769	7820.5	7291.333	7066.5	51.43
28-11-2011	8250	8250	8150	8200	36000	7773	7830	7308.667	7074	52.77
29-11-2011	8250	8250	8150	8200	20500	7774	7839.5	7326.667	7081.5	52.77
30-11-2011	8200	8300	8200	8300	31500	7780	7845.5	7344	7089	55.62
01-12-2011	8300	8500	8300	8450	125000	7799	7853.5	7362	7098	59.55
02-12-2011	8400	8500	8400	8500	18000	7825	7859.5	7380.667	7108	60.80
05-12-2011	8400	8500	8400	8450	45500	7863	7865	7398.667	7117.75	58.85
06-12-2011	8350	8500	8350	8500	15500	7887	7871	7417.667	7126.75	60.22
07-12-2011	8500	8550	8500	8550	67000	7913	7879	7436.667	7136.5	61.61
08-12-2011	8600	8650	8500	8600	74000	7942	7887	7456.333	7146.75	63.00
09-12-2011	8450	8550	8450	8500	34000	7964	7895	7475.333	7155.25	58.45
12-12-2011	8550	8650	8550	8600	33500	7994	7903.5	7495.333	7163.75	61.45
13-12-2011	8650	8650	8600	8600	16000	8026	7913.5	7513.667	7172.5	61.45
14-12-2011	8600	8650	8600	8650	33000	8058	7925.5	7530.333	7181.75	62.99
15-12-2011	8600	8650	8550	8600	73500	8078	7935.5	7545.667	7191.5	60.38
16-12-2011	8600	8700	8600	8650	96500	8105	7945	7561.667	7201.25	62.08
19-12-2011	8600	8700	8600	8700	54000	8134	7954.5	7577.333	7210.5	63.74
20-12-2011	8700	8750	8650	8650	28500	8162	7964	7592	7219.75	60.86
21-12-2011	8650	8650	8650	8650	118000	8189	7974.5	7607	7229.25	60.86
22-12-2011	8600	8700	8600	8700	56500	8216	7979.5	7621.667	7238.75	62.81
23-12-2011	8650	8850	8650	8750	233000	8244	7986	7638.333	7248.25	64.71
27-12-2011	8750	8750	8700	8700	30500	8271	7992.5	7654.667	7257.25	61.34
28-12-2011	8650	8700	8650	8700	105500	8298	7997.5	7667.667	7264	61.34
29-12-2011	8650	8850	8650	8850	109000	8327	8003	7682	7272.75	67.26
30-12-2011	8950	9000	8800	8950	85000	8360	8012	7699	7282.5	70.51
02-01-2012	8950	9000	8900	8900	8500	8392	8021	7715.333	7292.75	66.94
03-01-2012	8950	9100	8950	9000	142500	8422	8034	7733.333	7305.5	70.19
04-01-2012	9000	9050	8950	9000	261000	8453	8048	7750	7319.75	70.19
05-01-2012	8950	8950	8800	8950	78500	8481	8065	7767	7334.25	66.40
06-01-2012	8900	8900	8750	8850	81500	8501	8079	7783.667	7349.25	59.49
09-01-2012	8500	8700	8500	8600	204500	8517	8091	7797.333	7361.5	46.46
10-01-2012	8600	8700	8600	8700	615000	8534	8101.5	7812.333	7374	51.07
11-01-2012	8700	8800	8650	8650	450000	8542	8110	7826.333	7386.5	48.81
12-01-2012	8650	8750	8650	8700	288500	8544	8119	7841.333	7398.5	51.14
13-01-2012	8850	8900	8700	8750	45000	8551	8127.5	7857	7411.25	53.43
16-01-2012	8700	8700	8650	8650	19000	8554	8135.5	7872.667	7424.25	48.54
17-01-2012	8700	8950	8700	8950	387500	8563	8146	7890.333	7439.5	60.29
18-01-2012	8900	9400	8900	9350	549500	8579	8161	7910.667	7456.5	70.09
19-01-2012	9350	9450	9250	9250	141500	8588	8174	7931	7472.5	65.72
20-01-2012	9250	9300	9150	9300	60000	8604	8188	7950.667	7488	66.84
24-01-2012	9300	9350	9150	9150	119000	8622	8199	7969	7504	60.49
25-01-2012	9100	9100	9100	9100	19000	8633	8209	7988.333	7519.75	58.50
26-01-2012	9100	9450	9000	9450	259500	8652	8221.5	8010	7537.25	66.76
27-01-2012	9450	9450	9350	9400	141500	8673	8230	8031.333	7554	64.77
30-01-2012	9350	9350	9150	9350	197000	8693	8240.5	8051	7571.25	62.77
31-01-2012	9350	9600	9350	9600	188000	8719	8253	8071	7589.75	68.09
01-02-2012	9650	9850	9650	9750	397000	8751	8267.5	8093	7608.75	70.79
02-02-2012	9850	11000	9850	10700	314500	8804	8292.5	8120.333	7633	81.48
03-02-2012	10700	10700	9950	10050	328500	8846	8313	8144	7654.75	64.18
06-02-2012	10050	10050	9700	9800	107000	8882	8327	8166	7676	58.99
07-02-2012	9950	10050	9900	9950	364500	8918	8343.5	8186.333	7698	61.02
08-02-2012	10000	10200	10000	10200	341000	8958	8365.5	8206	7721	64.21
09-02-2012	10050	10200	10050	10200	29500	8998	8386	8225.667	7744.5	64.21
10-02-2012	10200	10200	9500	10150	159500	9035	8407.5	8242	7766.75	63.02
13-02-2012	10000	10050	9800	10050	76500	9067	8433	8258	7788.25	60.59
14-02-2012	10100	10100	10000	10000	580500	9097	8461	8272	7809.75	59.35
15-02-2012	10000	10100	10000	10100	179500	9130	8496.5	8286.667	7831.5	61.06
16-02-2012	10100	10450	10100	10100	184000	9162	8524.5	8301.333	7853.75	61.06
17-02-2012	10200	10400	10200	10350	85000	9198	8555.5	8318.667	7877	65.29
20-02-2012	10400	10450	10350	10350	73500	9233	8587.5	8335.667	7900.5	65.29
21-02-2012	10450	10550	10400	10450	69000	9272	8618	8354	7924.5	66.95
22-02-2012	10550	10600	10450	10550	93500	9311	8652.5	8372.667	7949.25	68.57
23-02-2012	10550	10600	10350	10350	25000	9346	8686	8391	7971.75	62.02
24-02-2012	10350	10500	10300	10300	128000	9379	8718.5	8410	7992.5	60.46
27-02-2012	10300	10450	10300	10350	22500	9414	8746	8428.333	8012.75	61.50
28-02-2012	10350	10500	10350	10500	42000	9451	8778	8447	8034	64.52
29-02-2012	10500	10900	10500	10900	128000	9495	8814.5	8468	8056.75	71.03
01-03-2012	10900	10900	10900	10900	2000	9540	8851	8489.333	8079	71.03
02-03-2012	11000	11000	10900	10900	82000	9585	8887	8511.333	8101.5	71.03
05-03-2012	10850	10850	10400	10450	48500	9620	8918	8526.333	8121.25	56.46
06-03-2012	10450	10550	10400	10400	45000	9653	8948.5	8541.667	8142	55.11
07-03-2012	10400	10450	10200	10200	106500	9683	8977	8556	8161.75	49.95
08-03-2012	10550	10550	10400	10400	54000	9717	9007.5	8570.667	8180	54.53
09-03-2012	10450	10550	10450	10550	39000	9751	9039	8585.667	8199.25	57.66
12-03-2012	10550	10650	10400	10650	298500	9785	9072.5	8603	8220.5	59.66
13-03-2012	10700	10800	10500	10700	96500	9821	9106.5	8621	8241.75	60.66
14-03-2012	10850	10850	10650	10650	80000	9854	9138	8640.667	8263.5	59.08
15-03-2012	10800	11000	10800	11000	310500	9894	9173.5	8663.333	8286	65.78
16-03-2012	11000	11400	11000	11150	257000	9938	9209.5	8689.333	8309.75	68.18
19-03-2012	11500	11500	10900	10900	75000	9979	9240	8712.333	8332.5	60.55
20-03-2012	10850	10950	10800	10800	50000	10023	9270	8735	8353.75	57.76
21-03-2012	10800	11100	10700	10850	28000	10066	9300	8756.333	8375.75	58.79
22-03-2012	10800	11100	10800	11050	3000	10114	9328	8778	8398.25	62.67
26-03-2012	11050	11350	11000	11150	363000	10163	9353.5	8800.333	8421.75	64.47
27-03-2012	11300	11400	11050	11250	247000	10213	9382	8822.667	8446	66.23
28-03-2012	11400	11400	11200	11300	56000	10266	9410	8845.667	8471	67.11
29-03-2012	11200	11200	11000	11150	195500	10310	9436.5	8867.333	8495.25	61.92
30-03-2012	11150	11300	10800	11300	154000	10349	9464	8890.333	8520.25	64.85
02-04-2012	11300	11300	11250	11300	8500	10390	9489	8912.667	8545.75	64.85
03-04-2012	11400	11400	11000	11100	650000	10426	9515	8934	8569.5	57.96
04-04-2012	11100	11200	10400	10950	789000	10462	9542	8953.333	8592.25	53.38
05-04-2012	10800	10900	10800	10850	150000	10497	9565	8971.667	8615.5	50.51
09-04-2012	10750	10800	10700	10700	199000	10522	9587	8988.333	8638	46.48
10-04-2012	10700	10700	10550	10550	26500	10545	9609	9001.667	8659.75	42.80
11-04-2012	10550	10550	10250	10450	167500	10567	9630	9016	8680	40.50
12-04-2012	10500	10650	10500	10500	87000	10585	9652	9030.333	8699.5	42.17
13-04-2012	10600	10650	10500	10600	85000	10602	9676.5	9045.667	8720.25	45.48
16-04-2012	10600	10650	10400	10550	64500	10599	9701.5	9061.333	8740	44.12
17-04-2012	10700	10800	10300	10300	278000	10604	9725	9076.667	8759	38.01
18-04-2012	10550	10550	10350	10350	62500	10615	9748.5	9089.667	8778.25	39.81
19-04-2012	10250	10250	10150	10200	91500	10620	9769	9102.333	8794.75	36.40
20-04-2012	10100	10450	10100	10300	16500	10622	9790	9117.667	8810	40.08
23-04-2012	10300	10350	10150	10150	38000	10621	9809.5	9131	8824.5	36.65
24-04-2012	10150	10350	9900	9900	148500	10616	9825.5	9143.667	8835.5	31.78
25-04-2012	10000	10400	10000	10350	212500	10622	9844.5	9162.667	8849	45.77
26-04-2012	10400	10450	10350	10350	203500	10629	9863	9183.667	8861.25	45.77
27-04-2012	10400	10450	10000	10350	180500	10634	9882	9209	8873.5	45.77
30-04-2012	10300	10300	10300	10300	9500	10638	9900	9229	8885.5	44.50
01-05-2012	10300	10300	10250	10250	59000	10636	9917	9249	8898	43.21
02-05-2012	10200	10450	10150	10200	240500	10633	9933	9269.333	8910	41.91
03-05-2012	10300	10350	10250	10300	199000	10630	9951	9288.667	8923	45.46
04-05-2012	10250	10300	10250	10300	4500	10625	9968	9310	8935.75	45.46
07-05-2012	10150	10150	9850	9850	88000	10615	9980.5	9329	8947	34.47
08-05-2012	9850	10000	9850	9850	230000	10606	9992.5	9347.667	8959	34.47
09-05-2012	9750	9750	9600	9650	26500	10592	10003	9361.333	8969.25	30.65
10-05-2012	9700	9850	9600	9600	69500	10574	10012.5	9376.667	8978.75	29.76
11-05-2012	9500	9600	9500	9550	542000	10547	10021	9392	8987.75	28.86
14-05-2012	9550	9550	9500	9500	273000	10519	10029.5	9407	8996.75	27.95
15-05-2012	9500	9650	9400	9650	106500	10494	10039.5	9422.667	9007	34.61
16-05-2012	9650	9700	9650	9650	97500	10478	10049	9438	9014.25	34.61
21-05-2012	9650	9650	9450	9450	172000	10459	10056	9452	9021	30.28
22-05-2012	9600	9600	9400	9500	776500	10445	10064	9466.333	9028.25	32.55
23-05-2012	9550	9550	9400	9450	248000	10426	10071.5	9480.333	9034.5	31.45
24-05-2012	9450	9600	9450	9550	242000	10406	10078.5	9494.667	9040.75	36.12
25-05-2012	9550	9550	9300	9300	29500	10379	10082	9508	9047	30.52
28-05-2012	9200	9200	8950	9000	365000	10345	10083	9519.333	9052	25.43
29-05-2012	9000	9000	8750	8800	495000	10308	10081	9528	9057.5	22.71
30-05-2012	8750	9100	8750	9000	351500	10268	10081	9538.333	9064.5	30.69
31-05-2012	9100	9100	8800	9000	295000	10225	10081.5	9548	9073.25	30.69
01-06-2012	9000	9000	8600	8900	177000	10185	10082	9555	9080.5	28.96
04-06-2012	8200	8500	8200	8350	165000	10136	10079.5	9558.667	9085.25	21.70
05-06-2012	8400	8650	8400	8550	99000	10090	10078	9563.333	9089.75	28.70
06-06-2012	8600	8750	8600	8600	64000	10041	10077.5	9565.667	9093.75	30.38
07-06-2012	8650	8700	8000	8300	279000	9984	10073.5	9563.667	9096.25	26.37
08-06-2012	8300	8450	8300	8300	1235500	9925	10069	9563	9098.25	26.37
11-06-2012	8350	8900	8300	8750	426000	9874	10070	9564.667	9102.75	40.11
12-06-2012	8500	8750	8450	8700	507000	9825	10067.5	9566	9106.75	39.23
13-06-2012	8700	9100	8650	8800	835500	9775	10062	9567.667	9111.5	41.96
14-06-2012	8800	8800	8600	8700	91500	9723	10056.5	9567	9115.25	40.03
15-06-2012	8750	8800	8650	8650	66000	9674	10050	9568	9119	39.06
18-06-2012	8800	8800	8750	8750	80000	9630	10046	9571.333	9122.5	42.08
19-06-2012	8750	8750	8650	8650	264500	9586	10041.5	9572	9125.25	39.95
20-06-2012	8650	8800	8600	8700	72000	9546	10034	9573.333	9127.75	41.54
21-06-2012	8700	8700	8700	8700	503500	9509	10027	9575.667	9128.5	41.54
22-06-2012	8700	8700	8650	8700	243000	9474	10020.5	9578	9130.5	41.54
25-06-2012	8650	8800	8650	8700	296000	9438	10011.5	9580.667	9132.25	41.54
26-06-2012	8600	8600	8600	8600	71000	9398	10000	9583.667	9133.75	38.77
27-06-2012	8650	8650	8550	8650	51500	9360	9979.5	9587.667	9136	40.89
28-06-2012	8650	8650	8600	8600	174500	9326	9965	9592	9139	39.42
29-06-2012	8700	9100	8700	9050	520500	9300	9957.5	9599	9142.25	55.10
02-07-2012	9200	9500	9050	9200	224000	9280	9950	9606	9146.75	58.92
03-07-2012	9150	9200	9100	9100	45500	9256	9939	9612	9152.25	55.53
04-07-2012	9050	9350	9000	9150	1464000	9236	9928.5	9618.333	9157.25	56.86
05-07-2012	9100	9100	8900	8950	71000	9217	9916.5	9622.667	9162	50.35
06-07-2012	8800	9000	8750	8750	83000	9185	9903.5	9624.667	9168.25	44.82
09-07-2012	8750	8750	8600	8700	58500	9152	9890.5	9626	9175.75	43.53
10-07-2012	8700	8800	8350	8400	603500	9113	9873.5	9625.667	9185	36.72
11-07-2012	8400	8400	8150	8200	485500	9071	9854.5	9623.667	9189.5	33.01
12-07-2012	8200	8200	7750	7950	1194500	9025	9830.5	9619.667	9193	29.05
13-07-2012	7950	8050	7800	7900	131500	8979	9806	9615	9196.75	28.32
16-07-2012	8000	8100	7950	8100	909500	8935	9782.5	9612.333	9200.25	35.33
17-07-2012	8100	8100	7950	8000	315500	8889	9757	9608.333	9204.75	33.56
18-07-2012	8000	8200	8000	8100	800500	8854	9734.5	9605	9210.25	36.96
19-07-2012	8200	8400	8200	8350	1712000	8824	9715	9603	9216.75	44.58
20-07-2012	8350	8350	8050	8150	667500	8794	9693	9600	9219.5	40.37
23-07-2012	8000	8050	7850	7850	249500	8759	9666.5	9594.667	9222.25	35.03
24-07-2012	7900	7950	7750	7800	247000	8724	9635.5	9588.667	9225	34.22
25-07-2012	7750	7750	7600	7650	271000	8687	9603	9582	9227	31.84
26-07-2012	7700	7700	7400	7450	293000	8643	9568.5	9574	9227.75	28.94
27-07-2012	7500	7600	7500	7500	268000	8600	9539	9566	9228.5	30.64
30-07-2012	7650	7650	7200	7200	248000	8555	9507	9555.667	9227.75	26.54
31-07-2012	7200	7450	7050	7200	612000	8509	9477	9545.667	9227	26.54
01-08-2012	7200	7400	7000	7050	1151000	8461	9443.5	9534.667	9225.5	24.63
02-08-2012	7100	7200	6900	6950	1324500	8409	9407.5	9522	9223.25	23.42
03-08-2012	6950	7350	6850	7350	1979000	8370	9374.5	9511.333	9223.5	36.80
06-08-2012	7400	7500	7250	7350	1631000	8337	9341	9501	9223.75	36.80
07-08-2012	7350	7350	7200	7250	286500	8306	9307	9489.333	9222.5	35.03
08-08-2012	7250	7250	7100	7150	387000	8269	9268.5	9477	9221	33.30
09-08-2012	7150	7400	7150	7300	1183500	8235	9230	9466	9219.75	38.22
10-08-2012	7300	7300	7200	7200	114500	8201	9193	9455	9216.5	36.30
13-08-2012	7200	7200	7000	7000	198500	8174	9155	9444.333	9212.5	32.75
14-08-2012	7000	7150	7000	7100	91500	8145	9117.5	9433.667	9208.75	36.11
15-08-2012	7050	7150	7050	7150	136000	8116	9078.5	9423.667	9203.25	37.79
16-08-2012	7100	7500	7100	7350	880500	8097	9040.5	9414.667	9197	44.11
23-08-2012	7400	7500	7350	7450	381000	8080	9002.5	9406	9192.25	47.01
24-08-2012	7450	7450	7400	7450	175500	8054	8964	9398	9187	47.01
27-08-2012	7450	7500	7400	7450	69000	8029	8927	9388	9181.75	47.01
28-08-2012	7450	7450	7350	7400	193500	8001	8888	9375	9176	45.53
29-08-2012	7400	7450	7300	7400	148000	7975	8849	9362.667	9169	45.53
30-08-2012	7350	7350	7200	7300	209500	7948	8811	9349.333	9163	42.44
31-08-2012	7300	7650	7300	7550	398000	7924	8777	9338.667	9159.5	51.33
03-09-2012	7550	8050	7500	8000	553000	7911	8748.5	9331.333	9156.75	62.54
04-09-2012	8000	8250	7950	8200	507000	7901	8723.5	9323	9155.25	66.26
05-09-2012	8150	8300	8050	8200	401500	7891	8700	9315	9154.5	66.26
06-09-2012	8200	8250	8050	8200	156000	7881	8677.5	9307.333	9153.75	66.26
07-09-2012	8250	8250	8150	8150	315000	7870	8654	9297.667	9153	64.27
10-09-2012	8150	8150	7950	7950	232500	7857	8627.5	9285.667	9152	56.90
11-09-2012	7950	8150	7950	8100	345000	7846	8603	9268.333	9152.25	60.55
12-09-2012	8100	8200	8000	8000	33000	7834	8580	9254.667	9152.5	57.08
13-09-2012	8050	8100	7900	7950	165500	7812	8556	9242.333	9152.25	55.37
14-09-2012	8050	8200	8050	8100	421000	7790	8535	9230	9152	59.31
17-09-2012	8100	8300	7950	7950	1263000	7767	8511.5	9215	9150.75	54.16
18-09-2012	8100	8800	8050	8800	1083500	7760	8498	9205.667	9153.75	70.03
19-09-2012	8800	8800	8450	8450	646500	7750	8483.5	9194.333	9154.5	60.71
20-09-2012	8450	8450	8300	8300	440500	7741	8463	9182.667	9153.75	57.20
21-09-2012	8350	8400	8250	8250	568500	7732	8442	9171	9152.5	56.03
24-09-2012	8250	8350	8150	8150	156500	7727	8420	9158	9151	53.68
25-09-2012	8150	8250	8100	8100	696500	7725	8398	9144.667	9149	52.49
26-09-2012	8100	8150	8050	8100	203000	7728	8376.5	9129.667	9146.75	52.49
27-09-2012	8100	8150	8100	8150	450500	7733	8356	9115	9144.5	53.68
28-09-2012	8200	8300	7950	8300	968500	7737	8336	9100.667	9143.5	57.14
01-10-2012	8200	8550	8150	8500	412500	7747	8318	9087	9143	61.30
02-10-2012	8500	8650	8300	8300	422500	7751	8302.5	9073.333	9141.5	55.50
03-10-2012	8200	8200	7900	7950	1045500	7743	8283.5	9057.667	9138	47.11
04-10-2012	8000	8000	7800	7850	619500	7737	8265.5	9041	9134.25	45.02
05-10-2012	7850	7950	7850	7900	1108000	7738	8248.5	9023.667	9130.5	46.30
08-10-2012	7900	8000	7400	7450	1396000	7731	8227.5	9000.667	9124.25	37.75
09-10-2012	7500	7600	7350	7350	462500	7725	8206	8977	9117.75	36.15
10-10-2012	7350	7600	7300	7500	920500	7726	8184.5	8954.333	9112	40.24
11-10-2012	7600	7650	7500	7600	299500	7728	8164	8935.333	9106.5	42.86
12-10-2012	7650	7650	7550	7550	243000	7735	8145	8916.333	9100.5	41.87
15-10-2012	7600	7600	7550	7600	256500	7743	8126	8899	9095	43.28
16-10-2012	7600	7700	7600	7600	491500	7754	8107.5	8880.333	9089.5	43.28
17-10-2012	7500	7600	7300	7400	190000	7763	8086	8859.333	9082.25	38.90
18-10-2012	7450	7500	7350	7350	62500	7763	8066.5	8837.333	9074.25	37.87
19-10-2012	7350	7350	7150	7250	151500	7761	8049	8814.333	9066	35.82
22-10-2012	7150	7300	7050	7200	238500	7760	8033	8791.333	9057	34.81
23-10-2012	7200	7250	7150	7200	549500	7761	8015	8766	9048	34.81
24-10-2012	7100	7150	7050	7150	387000	7758	7996.5	8739.333	9039	33.70
25-10-2012	7100	7150	7050	7100	244000	7756	7978.5	8714	9030.25	32.59
29-10-2012	7100	7250	7100	7100	126000	7758	7966	8689.333	9022.75	32.59
30-10-2012	7200	7250	7100	7200	408000	7760	7952.5	8665	9015.25	37.39
31-10-2012	7200	7200	7100	7150	187000	7760	7938	8639	9007.75	36.01
01-11-2012	7150	7300	7150	7300	185500	7759	7928	8613.333	9000.75	42.83
02-11-2012	7350	7400	7300	7350	221000	7757	7918.5	8587.333	8993.75	44.94
05-11-2012	7350	7350	7150	7150	208000	7751	7902.5	8559.667	8986.25	38.78
06-11-2012	7200	7300	7150	7150	224500	7745	7887	8533	8977.25	38.78
07-11-2012	7250	7250	7200	7200	25500	7741	7871	8505.667	8966.5	41.12
08-11-2012	7150	7300	7150	7250	177500	7738	7856.5	8478.667	8956.5	43.45
09-11-2012	7200	7350	7150	7300	256500	7738	7843	8453.333	8946.5	45.76
12-11-2012	7300	7300	7100	7100	320500	7729	7826.5	8427.667	8936.25	38.91
13-11-2012	7200	7400	7150	7250	532500	7714	7812.5	8403.667	8927	45.50
14-11-2012	7300	7300	7150	7250	71000	7695	7798	8380.667	8916	45.50
19-11-2012	7250	7250	7000	7050	491500	7672	7781.5	8357.333	8904.25	39.00
20-11-2012	7100	7100	6950	7050	568500	7649	7765	8334.667	8892.75	39.00
21-11-2012	7050	7200	7000	7200	151500	7630	7750	8312.667	8880.75	45.74
22-11-2012	7200	7300	7100	7250	101500	7616	7736.5	8290.333	8868.25	47.81
23-11-2012	7200	7350	7150	7350	232000	7601	7723.5	8269	8851.5	51.78
26-11-2012	7350	7350	7250	7250	84000	7586	7710	8248.667	8837.5	47.86
27-11-2012	7250	7250	7150	7250	623500	7572	7692	8228	8824.75	47.86
28-11-2012	7200	7350	7200	7350	590500	7557	7673.5	8209	8811.75	52.07
29-11-2012	7350	7400	7150	7400	157000	7546	7656.5	8189.667	8797.75	54.06
30-11-2012	7400	7400	7300	7350	757500	7517	7638.5	8171	8783.5	51.74
03-12-2012	7400	7400	7300	7300	305000	7494	7622	8153.667	8769.25	49.46
04-12-2012	7250	7450	7200	7400	1106500	7476	7608.5	8134	8756	53.85
05-12-2012	7400	7450	7350	7400	50500	7459	7595.5	8114.333	8743	53.85
06-12-2012	7400	7400	7200	7250	61000	7441	7584	8093.667	8728.75	46.78
07-12-2012	7250	7300	7200	7300	364500	7425	7575	8073.667	8714.75	49.17
10-12-2012	7300	7350	7250	7350	241500	7410	7569	8054.333	8699.75	51.52
11-12-2012	7350	7600	7300	7550	505500	7398	7565.5	8036.667	8685.75	59.57
12-12-2012	7550	7800	7550	7700	878500	7386	7561.5	8019.333	8672	64.35
13-12-2012	7700	7750	7650	7750	271500	7371	7559	8002.333	8658	65.80
14-12-2012	7750	7850	7700	7800	509500	7361	7556	7988.667	8645.25	67.24
17-12-2012	7800	7800	7700	7700	473000	7356	7549.5	7974.333	8632.25	61.66
18-12-2012	7650	7900	7650	7750	528000	7354	7545.5	7961.667	8619.25	63.30
19-12-2012	7750	7800	7700	7800	358000	7352	7545	7949.667	8605.75	64.92
20-12-2012	7800	7850	7750	7750	438000	7358	7544.5	7937.667	8590	61.98
21-12-2012	7800	7800	7350	7700	655000	7365	7545	7925.667	8574	59.10
26-12-2012	7500	7850	7500	7850	123500	7372	7549	7913.667	8558.75	64.44
27-12-2012	7850	8100	7700	8050	342500	7381	7554.5	7903	8546.75	70.05
28-12-2012	8000	8150	7850	8150	760500	7393	7564	7894.333	8535.5	72.40
02-01-2013	8150	9000	8150	8600	1360000	7413	7578	7888.333	8527.5	80.00
03-01-2013	8600	9050	8550	9050	819500	7442	7598	7885.667	8520.75	84.57
04-01-2013	8800	9050	8700	8750	660500	7469	7616	7880.333	8511.75	72.64
07-01-2013	8800	8800	8300	8450	630500	7491	7627	7874.667	8500.75	63.07
08-01-2013	8400	8400	8150	8250	958000	7511	7636	7869.667	8488.5	57.62
09-01-2013	8300	8300	8000	8050	403500	7528	7644	7864.667	8475.5	52.71
10-01-2013	8050	8050	7650	7750	564000	7539	7650	7856.333	8459.25	46.33
11-01-2013	7800	7950	7650	7750	835500	7551	7654.5	7848	8442.25	46.33
14-01-2013	7850	7900	7700	7700	446500	7563	7659.5	7840	8426.25	45.27
15-01-2013	7750	7850	7700	7750	840000	7576	7667	7836	8411	46.59
16-01-2013	7750	7800	7600	7650	596500	7585	7672.5	7830	8395	44.30
17-01-2013	7650	7750	7450	7500	788500	7592	7676	7822.667	8377.25	41.04
18-01-2013	7500	7500	7100	7250	3625000	7591	7675	7815.667	8357.75	36.25
21-01-2013	7250	7350	7150	7200	2943000	7588	7672.5	7808.333	8337.5	35.36
22-01-2013	7200	7300	7000	7050	3143500	7586	7668.5	7797	8316.25	32.77
23-01-2013	7100	7250	7000	7050	3546000	7584	7664.5	7786	8295.75	32.77
25-01-2013	7100	7100	7000	7050	357500	7581	7661	7774.333	8274.5	32.77
28-01-2013	7150	7150	6750	6800	2420000	7572	7655	7761.667	8252	28.42
29-01-2013	6750	6950	6700	6800	872500	7562	7650	7749.333	8230.5	28.42
30-01-2013	6900	6900	6600	6650	2449000	7553	7641	7735.333	8209	26.02
31-01-2013	6700	6750	6600	6700	2148000	7542	7628	7722.333	8188.25	28.20
01-02-2013	6750	7050	6750	6950	3753000	7536	7615.5	7710.667	8169.5	38.02
04-02-2013	7000	7050	6750	6750	1439000	7530	7601	7697.667	8150.5	34.01
05-02-2013	6750	6800	6600	6650	1082500	7522	7585.5	7684	8131.5	32.18
06-02-2013	6700	6800	6650	6700	898000	7512	7571	7670.667	8112.5	34.09
07-02-2013	6700	6700	6600	6600	940500	7499	7557.5	7657.333	8092.5	32.15
08-02-2013	6700	6750	6600	6600	875000	7484	7542.5	7643.667	8072.75	32.15
11-02-2013	6600	6800	6600	6700	1254500	7473	7529.5	7631	8054.75	36.36
12-02-2013	6750	6750	6700	6700	726000	7462	7517	7615.333	8036.5	36.36
13-02-2013	6700	6750	6650	6700	898500	7449	7503	7598.667	8019	36.36
14-02-2013	6700	6700	6500	6600	1240000	7433	7489.5	7582	8000.5	33.74
15-02-2013	6600	6650	6500	6500	824500	7416	7466.5	7564.333	7982.25	31.31
18-02-2013	6500	6600	6350	6350	1600500	7397	7445.5	7547	7964.5	28.06
19-02-2013	6350	6400	6200	6250	2389500	7374	7425	7530.333	7944	26.10
20-02-2013	6250	6300	6050	6100	2905000	7348	7403.5	7513	7922.75	23.47
21-02-2013	6100	6250	6050	6150	1853500	7326	7383.5	7498	7901.75	26.15
22-02-2013	6150	6150	6000	6000	2666000	7300	7362.5	7483.333	7880.25	23.49
25-02-2013	6050	6250	6000	6150	3174000	7276	7343	7471.333	7859.75	31.03
26-02-2013	6100	6150	6000	6050	2715000	7246	7322	7459	7839	28.98
27-02-2013	6100	6250	6050	6150	1265000	7215	7300.5	7446	7818.25	33.70
28-02-2013	6250	6450	6200	6400	2821000	7188	7279.5	7435.333	7798.75	43.76
01-03-2013	6450	6500	6350	6350	1043500	7159	7260	7423.667	7781.25	42.38
04-03-2013	6350	6450	6200	6200	1421500	7129	7242.5	7409.333	7763	38.45
05-03-2013	6250	6300	6150	6150	1556500	7097	7225.5	7396	7745.5	37.21
06-03-2013	6200	6250	6150	6150	1342000	7064	7208	7384.667	7728.25	37.21
07-03-2013	6150	6400	6150	6350	2865000	7036	7197	7375	7712.25	45.37
08-03-2013	6400	6550	6400	6450	3945000	7011	7188	7367	7697	48.95
11-03-2013	6500	6500	6250	6300	1487500	6980	7176	7359.333	7680.25	44.27
13-03-2013	6300	6300	6200	6200	1327500	6943	7162	7350.667	7663	41.42
14-03-2013	6300	6350	6200	6250	1658000	6905	7149	7344.333	7647	43.38
15-03-2013	6250	6350	6200	6300	1909000	6859	7136	7338.333	7631	45.35
18-03-2013	6250	6250	6100	6100	2450000	6800	7121	7332	7614.25	39.45
19-03-2013	6100	6150	6000	6050	3998000	6746	7107.5	7326	7596.75	38.11
20-03-2013	6100	6100	6000	6000	529500	6697	7094	7317	7580.25	36.77
21-03-2013	6050	6100	5900	5900	1380500	6650	7080.5	7307.333	7564.75	34.18
22-03-2013	5900	5950	5600	5600	2778000	6601	7064.5	7296.333	7548.75	27.84
25-03-2013	5650	5850	5600	5650	2804000	6559	7049	7286.333	7532	30.16
26-03-2013	5700	5750	5600	5600	1894000	6516	7033.5	7275	7515	29.15
27-03-2013	5650	5700	5600	5650	2250000	6475	7019	7264.667	7498.75	31.62
28-03-2013	5650	5700	5400	5600	2039500	6432	7004	7255.333	7485	30.48
01-04-2013	5600	5700	5500	5500	769000	6389	6987	7244.667	7469.75	28.28
02-04-2013	5600	5650	5500	5550	1335500	6350	6971	7234	7454.5	30.96
03-04-2013	5600	5700	5500	5500	4065500	6315	6953	7221.667	7440.5	29.76
04-04-2013	5500	5550	5350	5400	1352000	6279	6933.5	7208	7426	27.47
05-04-2013	5400	5450	5400	5450	1000000	6247	6916.5	7194.667	7409.5	30.36
08-04-2013	5450	5500	5400	5450	408000	6215	6899.5	7181.333	7393.25	30.36
09-04-2013	5500	5550	5350	5400	1210500	6182	6881.5	7168	7376.25	29.02
10-04-2013	5450	5450	5300	5400	959000	6154	6863	7154.667	7359.75	29.02
11-04-2013	5400	5450	5350	5450	630500	6127	6844.5	7142.333	7343.75	32.48
12-04-2013	5450	5450	5350	5400	688500	6102	6827.5	7128	7327	30.86
15-04-2013	5400	5400	5300	5350	215000	6075	6808.5	7110.333	7310.5	29.28
16-04-2013	5300	5350	5250	5350	636500	6043	6789.5	7091.333	7293.75	29.28
17-04-2013	5350	5750	5350	5700	2296000	6022	6776	7074.667	7278.75	49.98
18-04-2013	5700	5700	5550	5600	811500	6001	6761.5	7057.333	7263.25	45.85
19-04-2013	5600	5650	5500	5600	476500	5979	6745.5	7040.333	7247.75	45.85
22-04-2013	5600	5700	5500	5650	1775000	5960	6729.5	7025	7233	48.33
23-04-2013	5650	5650	5500	5500	519500	5938	6711	7007.667	7217.25	42.11
24-04-2013	5600	5600	5500	5550	453000	5915	6694	6991.333	7202	44.66
25-04-2013	5500	5650	5500	5600	1512500	5893	6677.5	6975.667	7184.75	47.18
26-04-2013	5600	5650	5350	5500	762500	5869	6659	6958.333	7166.25	42.97
29-04-2013	5500	5500	5150	5150	2160000	5840	6636.5	6939.667	7146.5	32.17
30-04-2013	5150	5150	4850	4850	2517000	5807	6611.5	6913.333	7125	26.12
01-05-2013	4850	4875	4650	4675	2197500	5773.5	6585.25	6888.167	7103.625	23.35
02-05-2013	4675	4675	4275	4300	4677000	5734.5	6554.25	6861.5	7081.375	18.77
03-05-2013	4300	4475	4225	4275	1107500	5698	6523	6835	7059.25	18.51
06-05-2013	4275	4500	4275	4475	2613000	5664.5	6495.25	6810.5	7039.625	27.22
07-05-2013	4450	4475	4350	4375	330000	5632	6466	6785.667	7020.5	25.74
08-05-2013	4375	4450	4375	4425	489500	5597.5	6436.75	6761.167	7002.875	27.85
10-05-2013	4425	4450	4375	4425	189500	5565	6405.5	6736.333	6985.5	27.85
13-05-2013	4450	4550	4425	4475	2059500	5531.5	6373.25	6710.833	6967.375	30.16
14-05-2013	4475	4500	4400	4450	446000	5492.5	6340.25	6683.833	6949.625	29.65
15-05-2013	4450	4450	4375	4400	75000	5453.5	6306.25	6657.833	6931.125	28.61
16-05-2013	4425	4425	4275	4300	1088000	5415.5	6272.25	6633.5	6910.875	26.59
17-05-2013	4325	4450	4250	4450	464500	5381.5	6239.25	6610.833	6892.375	34.09
20-05-2013	4550	4975	4500	4900	3195500	5356.5	6210.25	6590.833	6877.625	50.44
21-05-2013	4925	4975	4725	4875	741500	5327	6181.5	6573.667	6863	49.70
22-05-2013	4900	4900	4725	4800	1393500	5294	6152.5	6556.667	6848.75	47.46
23-05-2013	4750	4750	4550	4675	1211500	5261.5	6120.75	6537.833	6834.875	43.90
24-05-2013	4675	4875	4675	4875	488000	5235	6089	6519.667	6821.75	50.32
27-05-2013	4875	4900	4700	4825	1493500	5206.5	6055.75	6501.5	6809.875	48.81
28-05-2013	4825	4875	4800	4850	739500	5177.5	6018.25	6483.167	6798.125	49.62
29-05-2013	4850	5100	4725	5100	2254000	5157.5	5978.75	6466.5	6788.375	56.96
30-05-2013	5000	5100	4875	5000	2288000	5136.5	5941.25	6450.5	6778.625	53.60
31-05-2013	4975	4975	4875	4950	531000	5115.5	5906.25	6434.5	6766.625	51.95
03-06-2013	4950	4950	4800	4800	1515000	5093.5	5871.75	6418.167	6753.875	47.25
04-06-2013	4750	5250	4750	5200	1788500	5085.5	5843.25	6404.833	6743.625	58.13
05-06-2013	5200	5250	4975	5100	956000	5074.5	5816.75	6390.833	6733.375	55.07
07-06-2013	5100	5250	4950	5250	696000	5067.5	5791.75	6378.167	6723.125	58.59
10-06-2013	5250	5250	4900	4975	1048000	5054	5764.5	6364	6712	50.74
11-06-2013	4950	5000	4625	4775	1381500	5037.5	5734.75	6348.5	6700.875	45.92
12-06-2013	4750	4825	4600	4825	476500	5024	5706.5	6332.667	6689.5	47.27
13-06-2013	4725	5100	4725	5050	1754000	5014	5682	6318.667	6679	52.95
14-06-2013	5050	5200	5050	5200	1036000	5008	5661.5	6304.667	6668.25	56.33
17-06-2013	5200	5350	5100	5350	663000	5007	5643	6291.333	6657.75	59.47
18-06-2013	5350	5500	5200	5300	1412500	5004	5625.5	6279	6647	57.97
19-06-2013	5300	5300	4950	4950	2086000	4994	5604.5	6264.333	6634.5	48.74
20-06-2013	5050	5150	4850	4975	2537500	4985.5	5583.75	6249.5	6622.375	49.36
21-06-2013	5150	5150	4500	4500	4264000	4967.5	5560.75	6231.167	6607.875	39.57
24-06-2013	4500	4600	4200	4225	1681500	4943	5535	6210.667	6592.5	35.21
25-06-2013	4325	4325	4050	4175	1224500	4918.5	5510.25	6191.167	6575.625	34.47
26-06-2013	4200	4300	4150	4300	710500	4897.5	5486.25	6171.5	6557.125	37.99
27-06-2013	4300	4450	4275	4325	768000	4877	5460	6152	6537.75	38.70
28-06-2013	4325	4675	4325	4450	2567000	4852	5437	6134.667	6519	42.26
01-07-2013	4400	4625	4400	4600	627000	4832	5416.5	6118.333	6501	46.29
02-07-2013	4650	4675	4600	4600	370500	4812	5395.5	6101	6483.25	46.29
03-07-2013	4575	4600	4475	4550	239500	4790	5375	6083	6466.25	45.07
04-07-2013	4550	4750	4550	4650	483500	4773	5355.5	6065	6449	48.02
05-07-2013	4700	4825	4650	4750	467000	4757	5336	6048.333	6432.75	50.85
08-07-2013	4675	4800	4600	4650	308000	4738	5315.5	6031	6416.25	48.03
09-07-2013	4700	4700	4550	4700	199500	4722	5295.5	6013.333	6399.25	49.54
10-07-2013	4650	4775	4600	4750	155500	4714	5277	5995.667	6383.25	51.07
11-07-2013	5000	5000	4725	5000	1035500	4717	5262	5980	6364.25	57.93
12-07-2013	4950	5000	4900	5000	354500	4723.5	5248.5	5964.667	6347	57.93
15-07-2013	5000	5100	4900	5100	614000	4739.5	5237	5949.333	6331	60.50
16-07-2013	5050	5550	5050	5400	1522000	4762	5230	5936	6316.75	67.01
17-07-2013	5350	5600	5350	5450	1121500	4781.5	5223	5924	6303.25	67.96
18-07-2013	5450	5500	5400	5400	122000	4802	5217	5911.333	6289.75	65.92
19-07-2013	5400	5400	5200	5250	261500	4818.5	5208	5897.333	6275.5	60.09
22-07-2013	5300	5300	4950	5000	507500	4830	5197.5	5880.333	6259.75	51.86
23-07-2013	5000	5150	4950	5100	349500	4842.5	5187	5863	6243.75	54.54
24-07-2013	5100	5150	5050	5150	67000	4856.5	5174.5	5845.667	6227	55.87
25-07-2013	5100	5250	5100	5200	150500	4872.5	5163	5828.333	6211.5	57.21
26-07-2013	5200	5250	4975	5000	120500	4886.5	5151	5810.333	6196.75	50.58
29-07-2013	5000	5050	4800	4900	141000	4895.5	5138.5	5791.333	6182	47.61
30-07-2013	4900	4900	4600	4625	213000	4890	5123.25	5770.167	6165.625	40.56
31-07-2013	4600	5000	4475	5000	247500	4892.5	5109.75	5751.833	6153.375	51.18
01-08-2013	4900	4900	4600	4700	122500	4890.5	5092.25	5731.833	6140.125	44.35
02-08-2013	4700	4725	4575	4725	61000	4891.5	5076.5	5711	6126.25	45.01
12-08-2013	4600	4825	4600	4800	746500	4890	5062.5	5689.333	6112.25	47.04
13-08-2013	4800	4800	4675	4700	226500	4887.5	5047	5666.333	6098	44.68
14-08-2013	4725	4750	4600	4600	393000	4882.5	5030	5639.667	6083	42.38
15-08-2013	4675	4675	4550	4600	194500	4872.5	5015	5610	6068	42.38
16-08-2013	4600	4625	4375	4375	1170000	4860	4998.25	5580.833	6052.875	37.38
19-08-2013	4325	4375	4150	4175	651500	4844.5	4980	5552.333	6037	33.59
20-08-2013	4100	4100	3850	4100	348000	4830.5	4962	5524.667	6021.25	32.26
21-08-2013	4000	4000	3850	3875	425500	4804	4944.75	5496.833	6004.625	28.62
22-08-2013	3800	3850	3700	3750	1042000	4777	4925.75	5470.167	5987.375	26.81
23-08-2013	3775	3850	3450	3600	1223500	4744	4905.75	5442.5	5969.625	24.79
26-08-2013	3600	3725	3550	3600	509500	4716.5	4885.25	5415.167	5952.125	24.79
27-08-2013	3550	3550	3300	3325	443500	4687.5	4862.5	5385.667	5933.25	21.35
28-08-2013	3250	3375	3125	3375	359500	4658.5	4841.25	5357.167	5914.125	23.43
29-08-2013	3375	3425	3275	3425	816000	4626	4820	5330	5895.5	25.55
30-08-2013	3425	3525	3400	3525	226000	4592.5	4800.25	5305.167	5876.625	29.73
02-09-2013	3525	3575	3425	3475	249500	4555	4781	5280.333	5857.25	28.86
03-09-2013	3500	3675	3350	3400	1862000	4517	4760.5	5256	5838.5	27.55
04-09-2013	3400	3400	3150	3150	1552000	4481	4737.5	5230	5818.5	23.70
05-09-2013	3225	3275	3050	3050	542000	4442.5	4714	5203.333	5797.75	22.35
06-09-2013	3075	3175	2975	3050	627500	4413.5	4690.5	5178.333	5776.75	22.35
09-09-2013	3075	3125	3000	3050	570000	4390	4666.5	5153.333	5755.5	22.35
10-09-2013	3100	3225	3000	3200	1295000	4370.5	4644.5	5130.333	5736	29.82
11-09-2013	3225	3300	3200	3250	272000	4349.5	4623.5	5107.333	5716	32.16
12-09-2013	3300	3400	3300	3375	715500	4330.5	4603.75	5083.5	5696.625	37.76
13-09-2013	3350	3350	3250	3350	291000	4308.5	4580.25	5060.833	5678.125	37.10
16-09-2013	3200	3425	3200	3400	418000	4284.5	4558.25	5039.167	5659.875	39.38
17-09-2013	3350	3625	3350	3550	1578000	4263.5	4537.75	5018.167	5641.625	45.73
18-09-2013	3600	3925	3600	3900	2918500	4250.5	4520.25	5000.167	5624.875	57.04
19-09-2013	3925	4100	3925	4000	736500	4237.5	4505.25	4982.833	5608.125	59.63
20-09-2013	4000	4000	3825	3875	196500	4220	4488.5	4964	5591.25	55.15
23-09-2013	3850	3950	3750	3900	629000	4205	4471.5	4945.333	5574.5	55.87
24-09-2013	3850	3900	3750	3775	352500	4186.5	4454.25	4925.833	5556.625	51.46
25-09-2013	3800	3800	3675	3725	61000	4166	4440	4906.667	5538.25	49.77
26-09-2013	3725	3875	3725	3825	383000	4142.5	4429.75	4888.833	5520.625	53.09
27-09-2013	3850	3950	3750	3775	199000	4118	4420.75	4871.667	5503	51.26
30-09-2013	3750	3825	3700	3775	109500	4091.5	4415.5	4855.167	5484.875	51.26
01-10-2013	3750	3800	3700	3775	27500	4059	4410.5	4839.667	5466.75	51.26
02-10-2013	3750	3825	3750	3750	51000	4025	4403.25	4823.667	5449.25	50.19
03-10-2013	3750	3775	3725	3750	130500	3992	4397	4808.667	5431.5	50.19
04-10-2013	3725	3725	3650	3675	270500	3960.5	4389.5	4792.167	5413.125	46.77
07-10-2013	3675	3700	3650	3650	381000	3933.5	4381.75	4776.167	5393.625	45.65
08-10-2013	3650	3675	3625	3650	61500	3904.5	4373.5	4759.5	5373.375	45.65
09-10-2013	3625	3650	3550	3575	901500	3873	4364.75	4740.667	5352.5	42.15
10-10-2013	3600	3600	3550	3550	762000	3840	4356.25	4722	5331.25	41.02
11-10-2013	3600	3625	3575	3575	532000	3811.5	4349	4704.5	5310.625	42.68
16-10-2013	3575	3700	3550	3550	928500	3784.5	4340	4687.167	5289.625	41.42
17-10-2013	3600	3650	3575	3575	1297000	3763.5	4326.75	4670	5268.5	43.22
18-10-2013	3625	3625	3500	3550	1304500	3734.5	4313.5	4651.333	5247.5	41.84
21-10-2013	3550	3650	3525	3550	1694000	3711.5	4301	4632	5226.75	41.84
22-10-2013	3400	3400	3275	3325	1016500	3683.5	4287.5	4612.167	5204.125	31.39
23-10-2013	3350	3375	3275	3300	412000	3653.5	4271.75	4592.833	5180.375	30.47
24-10-2013	3300	3325	3250	3250	985000	3624.5	4256	4572.833	5155.875	28.68
25-10-2013	3250	3250	3200	3225	407500	3597	4239.75	4552.333	5129	27.80
28-10-2013	3250	3300	3250	3275	1027500	3570.5	4221.5	4533.5	5100.125	32.28
29-10-2013	3300	3300	3200	3225	1218500	3547.5	4203.75	4514.667	5072.5	30.26
30-10-2013	3200	3225	3175	3225	969500	3528.5	4186.5	4496.167	5046.375	30.26
31-10-2013	3250	3250	3125	3150	583000	3509.5	4170	4477.833	5020.875	27.29
01-11-2013	3150	3175	3025	3100	1044500	3494	4149	4461.167	4996.125	25.49
04-11-2013	3075	3100	3050	3050	199500	3480	4128.5	4443.833	4972.625	23.80
06-11-2013	3100	3150	3075	3125	479000	3470.5	4107.25	4427.333	4949.5	31.17
07-11-2013	3150	3200	3125	3125	3590000	3461	4088.75	4410.5	4926.625	31.17
08-11-2013	3100	3150	3050	3125	208000	3457	4072.25	4394	4903.5	31.17
11-11-2013	3150	3175	3100	3125	345000	3452	4055.25	4378.167	4880.875	31.17
12-11-2013	3150	3150	3025	3050	808000	3444.5	4035.25	4361.5	4858.625	27.58
13-11-2013	3050	3075	2975	3000	1255000	3434	4013.25	4344.833	4837.375	25.48
14-11-2013	3025	3050	3000	3050	586500	3425.5	3990.25	4329.167	4816.625	31.13
15-11-2013	3050	3050	2975	2975	429500	3417	3967	4312.667	4796.25	27.73
18-11-2013	3000	3100	2975	3075	287500	3415.5	3948.25	4296.833	4776.375	37.53
19-11-2013	3075	3150	3050	3125	451500	3417	3929.75	4281.667	4756.75	41.79
20-11-2013	3125	3150	3050	3150	113000	3419	3916.25	4266.667	4738.5	43.84
21-11-2013	3150	3150	3075	3125	272500	3420.5	3905.25	4251.167	4720.125	42.24
22-11-2013	3150	3150	3075	3150	136500	3419.5	3895	4236.167	4702.625	44.43
25-11-2013	3150	3150	3100	3125	157500	3417	3883.25	4221.333	4684.75	42.68
26-11-2013	3100	3100	3000	3000	712000	3409.5	3870	4205.667	4665	35.23
27-11-2013	3025	3075	3000	3075	89500	3404	3856.25	4188.167	4646.625	41.80
28-11-2013	3075	3100	2975	3050	734000	3397	3840.75	4171.167	4628.625	40.33
29-11-2013	3050	3050	2975	3050	224500	3387	3825.25	4154.167	4610.375	40.33
02-12-2013	3025	3075	3025	3075	144000	3370.5	3810.5	4137	4592.75	42.66
03-12-2013	3100	3175	3025	3175	625500	3354	3795.75	4121.5	4575.625	50.94
04-12-2013	3175	3275	3125	3275	572000	3342	3781	4106.333	4558.5	57.54
05-12-2013	3225	3250	3150	3250	358000	3329	3767	4090.667	4541.25	55.53
06-12-2013	3200	3250	3175	3250	320000	3318.5	3752.5	4075.667	4524	55.53
09-12-2013	3250	3275	3150	3200	968500	3308	3737	4062.667	4507	51.36
10-12-2013	3175	3225	3150	3225	558500	3296	3719.25	4051.833	4490.625	53.25
11-12-2013	3175	3200	3125	3200	496000	3284.5	3701.25	4042	4474.875	51.11
12-12-2013	3150	3225	3150	3225	118500	3273.5	3682.5	4034.833	4459.75	53.14
13-12-2013	3250	3250	3100	3175	469500	3261.5	3660.25	4027.5	4445.125	48.79
16-12-2013	3100	3150	3075	3150	258000	3249.5	3637.25	4018.667	4430.125	46.73
17-12-2013	3150	3175	3125	3175	249500	3238	3615	4010.667	4416	49.04
18-12-2013	3175	3175	3125	3175	154500	3228	3594.25	4002.333	4401.125	49.04
19-12-2013	3175	3200	3125	3200	184500	3219	3576.25	3994.167	4386.875	51.49
20-12-2013	3175	3175	3150	3175	162000	3209.5	3557	3985.5	4372	48.96
23-12-2013	3175	3200	3100	3200	281000	3202	3537.5	3977.167	4356	51.53
24-12-2013	3200	3225	3175	3225	159000	3195.5	3517.75	3969.333	4340.375	54.02
27-12-2013	3250	3250	3175	3225	77000	3188.5	3500	3962.167	4325.5	54.02
30-12-2013	3200	3225	3200	3225	433500	3182	3483.25	3954	4310.875	54.02
01-01-2014	3200	3225	3200	3225	433500	3175	3469.25	3942.833	4296.25	54.02
02-01-2014	3225	3275	3225	3250	261000	3169	3451.75	3932	4280.75	56.99
03-01-2014	3200	3300	3200	3275	296500	3163.5	3437.5	3921.833	4264.875	59.79
06-01-2014	3255	3275	3225	3265	236200	3162.3	3422.9	3912.433	4249.7	58.16
07-01-2014	3250	3270	3230	3250	368100	3161.3	3407.4	3901.6	4234.95	55.71
08-01-2014	3255	3255	3230	3250	140700	3161.3	3392.9	3891.1	4219.95	55.71
09-01-2014	3255	3275	3250	3275	129600	3162.3	3379.65	3880.6	4204.825	59.05
10-01-2014	3260	3275	3240	3250	403400	3161.8	3366.15	3868.267	4190.575	54.61
13-01-2014	3260	3310	3250	3300	454100	3163.3	3355.4	3856.933	4176.825	60.93
15-01-2014	3300	3410	3300	3370	1213900	3166.2	3347.35	3846.4	4163.675	67.71
16-01-2014	3365	3370	3350	3355	1030800	3170.3	3339.9	3836.767	4150.95	65.10
17-01-2014	3355	3375	3355	3360	3413600	3175.5	3334.75	3824.5	4139.75	65.58
20-01-2014	3350	3370	3350	3365	245900	3181.8	3330.9	3812.933	4128.325	66.08
21-01-2014	3365	3420	3365	3420	348300	3187.7	3329.1	3800.733	4117.425	71.04
22-01-2014	3430	3565	3425	3560	1160800	3196.4	3328.7	3791.3	4106.975	79.33
23-01-2014	3560	3600	3505	3560	435600	3205.1	3331.05	3783.2	4096.775	79.33
24-01-2014	3560	3560	3450	3480	82300	3212.2	3332.1	3774.233	4086.675	66.68
27-01-2014	3470	3475	3350	3475	272600	3220.7	3332.6	3763.733	4076.3	65.97
28-01-2014	3450	3475	3405	3475	93500	3230.2	3332.1	3752.233	4066.175	65.97
29-01-2014	3495	3500	3475	3485	233700	3238.9	3332.2	3739.8	4056.6	66.79
30-01-2014	3400	3450	3400	3450	254400	3248.4	3332.7	3727.467	4046.6	61.24
03-02-2014	3400	3485	3400	3460	111400	3256.1	3335.8	3717.533	4036.65	62.21
04-02-2014	3420	3445	3400	3425	287800	3262.1	3339.55	3707.2	4026.775	56.86
05-02-2014	3430	3460	3420	3445	128400	3268	3343.5	3700.167	4017	59.03
06-02-2014	3450	3520	3435	3490	646800	3275.3	3347.9	3695.267	4007.2	63.47
07-02-2014	3500	3540	3495	3535	913300	3283	3351.25	3691	3997.875	67.29
10-02-2014	3540	3540	3515	3525	153400	3291	3354	3685.833	3988.75	65.65
11-02-2014	3525	3555	3500	3550	410300	3302	3355.75	3680.667	3979.75	67.77
12-02-2014	3550	3600	3550	3585	289800	3312.2	3358.1	3674.9	3969.175	70.51
13-02-2014	3575	3575	3540	3575	298500	3322.7	3359.85	3668.067	3959.05	68.71
14-02-2014	3560	3580	3560	3580	32700	3333.3	3360.15	3661.267	3948.95	69.14
17-02-2014	3585	3610	3585	3590	132900	3343.6	3357.05	3654.867	3938.65	70.01
18-02-2014	3610	3625	3600	3620	802400	3352.5	3353.25	3648	3929.25	72.53
19-02-2014	3630	3715	3620	3710	480100	3361.2	3351.6	3641.067	3920.05	78.39
20-02-2014	3715	3790	3650	3780	284800	3371.8	3350.4	3635.267	3910.95	81.67
21-02-2014	3795	3835	3770	3800	1717700	3382.8	3350.65	3629.267	3902.45	82.48
24-02-2014	3805	3805	3770	3770	116500	3394.2	3351.1	3622.733	3895.55	76.94
25-02-2014	3770	3800	3745	3765	156500	3405	3350.5	3614.5	3890.125	76.03
26-02-2014	3740	3800	3710	3800	135000	3417	3350.75	3606.5	3885.75	78.00
27-02-2014	3800	3850	3790	3850	167800	3429.5	3351.5	3598.167	3883.5	80.48
28-02-2014	3850	3900	3800	3890	49100	3443.8	3352.65	3588.1	3881.575	82.20
03-03-2014	3885	3950	3855	3870	125300	3458.2	3353.85	3577.567	3878.55	78.47
04-03-2014	3850	3885	3815	3830	239800	3471.3	3354.65	3567.1	3875.825	71.48
05-03-2014	3835	3880	3835	3875	65300	3485.3	3356.65	3557.933	3873.075	74.26
06-03-2014	3890	3925	3875	3900	153100	3499.3	3359.15	3550.6	3870.45	75.67
07-03-2014	3900	3925	3850	3870	100800	3513.2	3361.35	3542.4	3867.425	70.65
10-03-2014	3870	3900	3790	3900	256400	3527.2	3364.6	3534.067	3864.675	72.61
11-03-2014	3900	3900	3800	3805	320600	3538.8	3367.15	3524.767	3861.7	59.14
12-03-2014	3770	3800	3605	3800	241200	3550.3	3369.4	3516.767	3859.2	58.52
13-03-2014	3780	3780	3610	3690	767200	3559.6	3370.8	3508.7	3855.4	46.95
14-03-2014	3660	3660	3625	3660	187000	3568.3	3371.65	3502.267	3849.2	44.37
17-03-2014	3665	3695	3650	3695	485100	3577.2	3373.1	3493.567	3843.3	47.96
18-03-2014	3690	3690	3655	3690	317800	3585.5	3374.5	3486.833	3837.75	47.49
19-03-2014	3690	3790	3690	3775	238800	3595.7	3379	3480.5	3833.25	55.50
20-03-2014	3750	3775	3680	3710	243500	3604.9	3383.1	3473.233	3827.425	49.31
21-03-2014	3710	3770	3705	3750	176800	3614.9	3388.1	3466.9	3822.05	52.80
24-03-2014	3750	3760	3740	3750	38500	3624.4	3393.35	3461.233	3816.55	52.80
25-03-2014	3750	3770	3700	3770	229100	3634.8	3398.3	3455.7	3809.9	54.61
26-03-2014	3770	3800	3750	3750	293900	3643.8	3403.55	3451.533	3803.65	52.44
27-03-2014	3840	3920	3820	3870	706100	3653.8	3410	3449.5	3798.25	62.15
28-03-2014	3860	3935	3850	3930	521400	3665.3	3417.8	3448.367	3793.9	65.90
01-04-2014	3950	3950	3900	3930	270200	3676.7	3426.1	3448.733	3787.55	65.90
02-04-2014	3935	3940	3890	3900	564200	3687.4	3434.6	3449.733	3781.55	62.32
03-04-2014	3900	3935	3895	3935	208300	3697.7	3442.7	3451.967	3774.975	64.73
04-04-2014	3935	3935	3900	3935	145700	3705.2	3450.8	3454.2	3769.775	64.73
07-04-2014	3935	3950	3895	3930	363000	3712.6	3458.85	3458.233	3765.55	64.05
08-04-2014	3930	3930	3900	3900	1164300	3721	3466.6	3461.733	3760.925	59.99
10-04-2014	3850	3890	3800	3870	833400	3728.9	3474.8	3464.7	3755.025	56.16
11-04-2014	3850	3910	3850	3885	208000	3737.1	3483.65	3467.1	3748.45	57.61
14-04-2014	3935	3940	3910	3930	335200	3746	3492.45	3470.133	3741.35	61.73
15-04-2014	3920	3970	3810	3900	302700	3755	3501.7	3473.467	3734.35	57.71
16-04-2014	3900	3900	3820	3870	272200	3763.2	3509.65	3478.267	3728.95	53.93
17-04-2014	3870	3875	3810	3810	351000	3770.9	3516.5	3483.333	3723.125	47.25
21-04-2014	3830	3830	3805	3830	16000	3778.6	3523.3	3488.533	3719.775	49.50
22-04-2014	3825	3835	3785	3835	120100	3785.5	3530.4	3493.767	3717.825	50.07
23-04-2014	3835	3835	3785	3825	78400	3791.3	3537.15	3497.933	3716.075	48.88
24-04-2014	3825	3825	3705	3745	135100	3795.7	3543.35	3501.233	3713.3	40.56
25-04-2014	3745	3810	3720	3765	55900	3800	3551	3503.833	3710.5	43.16
28-04-2014	3750	3820	3750	3770	156100	3803.7	3557.95	3506.633	3707.1	43.83
29-04-2014	3770	3815	3770	3810	540400	3808.4	3565.55	3509.367	3703.15	48.95
30-04-2014	3810	3815	3780	3800	742100	3812.8	3573.05	3511.033	3699.15	47.78
02-05-2014	3800	3870	3770	3860	119700	3818.2	3580.9	3510.767	3695.7	54.78
05-05-2014	3860	3860	3770	3825	105000	3822.3	3587.4	3509.6	3691.575	50.53
06-05-2014	3825	3850	3790	3850	72700	3825.1	3593.15	3509.433	3687.075	53.32
07-05-2014	3850	3875	3825	3845	123600	3826.4	3599.1	3509.067	3683.05	52.68
08-05-2014	3870	3900	3805	3840	56500	3827.2	3605	3509.5	3678.75	52.01
09-05-2014	3845	3845	3840	3840	7300	3828.6	3611.4	3510.267	3674.2	52.01
12-05-2014	3800	3855	3800	3855	256700	3830.4	3617.7	3510.467	3668.475	54.05
13-05-2014	3855	3870	3855	3865	70100	3831.7	3624.35	3511.067	3662.8	55.41
14-05-2014	3865	3865	3825	3825	119100	3831.2	3630.35	3511.4	3656.425	49.14
16-05-2014	3825	3850	3800	3815	531100	3829.7	3636.75	3511.667	3648.5	47.68
19-05-2014	3825	3830	3820	3830	1401100	3828.9	3643.55	3512.2	3640.4	50.07
20-05-2014	3830	3845	3800	3825	127700	3828.8	3650.05	3512.7	3632.525	49.26
21-05-2014	3825	3830	3790	3800	579000	3827.3	3656.3	3513.533	3625.275	45.33
22-05-2014	3800	3835	3800	3830	104800	3825.9	3662.6	3514.733	3619.425	50.44
23-05-2014	3830	3830	3800	3830	416500	3825.1	3669.15	3515.933	3613.075	50.44
26-05-2014	3830	3850	3820	3835	313400	3823.8	3675.5	3517.667	3606.5	51.32
28-05-2014	3845	3900	3835	3850	323300	3824.7	3681.75	3519.667	3599.75	53.96
30-05-2014	3850	3920	3660	3660	1084000	3821.9	3686.1	3520.233	3593.05	31.02
02-06-2014	3660	3715	3660	3710	394100	3822.3	3690.95	3521.3	3587.1	38.44
03-06-2014	3710	3755	3675	3750	981900	3824.1	3696.2	3522.467	3582.725	43.66
04-06-2014	3750	3800	3720	3790	2312700	3826	3701.6	3524.067	3576.675	48.37
05-06-2014	3790	3790	3755	3790	928700	3828	3706.75	3525.667	3572.125	48.37
06-06-2014	3790	3800	3680	3780	663500	3828.1	3711.9	3528.7	3567.4	47.23
09-06-2014	3780	3795	3755	3790	88200	3829.7	3717.3	3531.967	3562.35	48.54
10-06-2014	3800	3840	3790	3790	501000	3830.5	3722.7	3535.567	3557.8	48.54
11-06-2014	3810	3810	3790	3795	8200	3831.4	3727.9	3539.367	3553.775	49.27
12-06-2014	3795	3825	3775	3790	318100	3831.8	3733.3	3542.8	3549.725	48.53
13-06-2014	3790	3825	3765	3800	1023700	3832.8	3738.3	3546.633	3546.85	50.15
16-06-2014	3830	3895	3790	3790	1720100	3831.2	3742.5	3550.4	3544.925	48.50
17-06-2014	3800	3800	3785	3790	79500	3828.4	3746.85	3554.667	3543.375	48.50
18-06-2014	3790	3790	3775	3790	204800	3825.6	3751.15	3559.267	3542.95	48.50
19-06-2014	3790	3790	3730	3750	77000	3822.6	3755	3563.933	3542.95	41.68
20-06-2014	3750	3800	3680	3680	9700	3817.5	3757.6	3567.633	3543.35	32.94
23-06-2014	3700	3720	3670	3700	111700	3812.8	3759	3571.467	3543.85	37.01
24-06-2014	3700	3740	3650	3700	514900	3808.2	3760.4	3575.3	3545.725	37.01
25-06-2014	3700	3700	3660	3695	53500	3804.1	3762.55	3579.1	3547.325	36.37
26-06-2014	3695	3695	3660	3665	33500	3800	3764.45	3583.2	3548.525	32.72
27-06-2014	3665	3700	3650	3655	458200	3795.4	3766.25	3587.567	3549.175	31.58
30-06-2014	3680	3690	3660	3680	514100	3790.4	3768.2	3591.767	3550.2	37.44
01-07-2014	3670	3670	3650	3650	521900	3785.4	3770.2	3596.267	3551.45	33.71
02-07-2014	3650	3650	3585	3590	534100	3779.8	3771.5	3599.7	3553.65	27.76
03-07-2014	3630	3655	3600	3655	636300	3776.7	3773.8	3603.233	3556.675	40.10
04-07-2014	3660	3700	3645	3645	68500	3773	3775.8	3606.533	3559.65	38.99
07-07-2014	3610	3630	3610	3625	241400	3768.8	3777.15	3609.867	3562.525	36.81
08-07-2014	3625	3640	3615	3625	659300	3764.8	3778.05	3613.033	3564.65	36.81
09-07-2014	3625	3640	3615	3625	659300	3762.4	3779.05	3616.367	3566.525	36.81
10-07-2014	3615	3630	3600	3620	198900	3759.5	3779.75	3620.5	3567.75	36.18
11-07-2014	3615	3615	3595	3610	346600	3756.3	3780	3624.067	3569.05	34.89
14-07-2014	3600	3610	3595	3600	45600	3752.1	3780.25	3627.733	3570.05	33.60
15-07-2014	3600	3600	3580	3600	24300	3748.1	3780.45	3631.4	3570.3	33.60
16-07-2014	3600	3605	3590	3600	809000	3742.9	3780.55	3634.9	3568.8	33.60
17-07-2014	3590	3600	3585	3585	543600	3738.1	3780.2	3637.633	3566.725	31.42
18-07-2014	3590	3590	3550	3590	32200	3732.9	3779	3639.733	3565.3	32.98
21-07-2014	3600	3645	3600	3645	874600	3728.9	3777.65	3642.367	3564.025	47.20
22-07-2014	3645	3660	3635	3645	2336600	3725	3776.1	3645	3563.375	47.20
23-07-2014	3640	3645	3600	3630	607200	3720.8	3774.7	3647.867	3562.9	44.23
24-07-2014	3605	3610	3600	3605	788200	3715.8	3773.1	3650.4	3561.8	39.75
25-07-2014	3605	3610	3600	3600	80200	3710.5	3771.1	3653.067	3560.925	38.90
04-08-2014	3600	3610	3600	3600	652100	3706	3768.6	3655.567	3560.05	38.90
05-08-2014	3600	3605	3595	3600	326600	3701.7	3765.7	3658.4	3559.175	38.90
06-08-2014	3595	3600	3585	3590	713400	3696.9	3762.9	3661.333	3558.375	36.92
07-08-2014	3590	3590	3585	3590	327600	3692.2	3760.5	3664.1	3557.575	36.92
08-08-2014	3590	3605	3585	3590	193600	3688	3757.65	3666.867	3557.15	36.92
11-08-2014	3590	3590	3575	3580	61400	3683	3754.45	3669.4	3556.8	34.73
12-08-2014	3575	3590	3575	3580	100300	3678	3751.55	3672.1	3556.45	34.73
13-08-2014	3590	3595	3580	3595	241700	3673.2	3748.5	3674.733	3556.55	40.85
14-08-2014	3620	3650	3600	3600	607800	3668.2	3746.45	3677.233	3556.8	42.78
15-08-2014	3605	3615	3590	3605	48500	3667.1	3744.5	3679.767	3556.95	44.72
18-08-2014	3600	3710	3600	3710	645000	3667.1	3744.7	3683	3557.75	68.72
19-08-2014	3700	3705	3650	3705	37600	3666.2	3745.15	3686.2	3558.4	67.22
20-08-2014	3650	3700	3650	3700	21800	3664.4	3745.2	3689.2	3559.15	65.68
21-08-2014	3700	3700	3655	3660	26700	3661.8	3744.9	3691.767	3559.7	54.85
22-08-2014	3650	3700	3650	3655	45600	3659.3	3743.7	3694.367	3561.35	53.66
25-08-2014	3600	3680	3600	3680	44500	3657.1	3743.4	3697.233	3563.25	58.51
26-08-2014	3615	3670	3615	3650	250200	3654.3	3742.4	3699.9	3565.25	51.54
27-08-2014	3670	3670	3600	3650	58800	3651.4	3741.4	3702.4	3567.375	51.54
28-08-2014	3640	3660	3640	3650	133700	3648.6	3740.2	3705.067	3569.25	51.54
29-08-2014	3665	3670	3650	3660	94700	3645.8	3739.3	3707.467	3571.425	53.83
01-09-2014	3665	3690	3665	3690	219400	3643.8	3737.5	3709.6	3573.75	59.95
02-09-2014	3680	3685	3670	3680	69000	3641.6	3735	3711.767	3576.4	57.23
03-09-2014	3680	3700	3675	3695	601200	3639.7	3732.65	3714	3579.375	60.15
04-09-2014	3650	3700	3650	3690	139400	3638.5	3730.55	3716.167	3582.575	58.71
05-09-2014	3690	3700	3690	3695	214900	3638.8	3728.15	3718	3585.425	59.75
08-09-2014	3695	3705	3695	3700	478500	3638.8	3725.8	3718.933	3588.3	60.81
09-09-2014	3700	3720	3690	3700	183600	3638.8	3723.5	3719.867	3591.175	60.81
10-09-2014	3700	3700	3650	3660	97300	3638.1	3721.1	3721.067	3593.85	48.86
11-09-2014	3670	3695	3650	3650	173600	3637.8	3718.9	3722.233	3596.85	46.41
12-09-2014	3690	3695	3650	3695	118200	3638.6	3717	3723.7	3600.325	56.90
15-09-2014	3695	3695	3650	3655	49600	3638.1	3714.25	3724.833	3603.35	47.92
16-09-2014	3655	3695	3635	3670	79700	3638.5	3711.95	3726.3	3606.825	51.04
17-09-2014	3670	3700	3655	3695	171900	3640.6	3710.2	3727.867	3609.925	55.79
18-09-2014	3675	3710	3670	3710	934600	3641.7	3709.2	3729.767	3612.85	58.40
19-09-2014	3715	3760	3715	3735	447000	3643.5	3708.25	3731.7	3615.775	62.39
22-09-2014	3735	3875	3735	3845	1476500	3647.9	3708.35	3734.067	3619.375	74.13
23-09-2014	3845	3845	3800	3805	257800	3651.5	3708.15	3735.867	3622.65	66.06
24-09-2014	3730	3765	3725	3750	845500	3654	3708.2	3737.367	3625.775	56.88
25-09-2014	3755	3760	3750	3760	250700	3656.8	3708.15	3738.767	3629.575	58.02
26-09-2014	3750	3850	3750	3760	353500	3659.8	3708.05	3739.933	3633	58.02
29-09-2014	3760	3770	3720	3770	195900	3663.2	3707.65	3741.233	3636.6	59.27
30-09-2014	3780	3780	3765	3770	176400	3666.6	3707.35	3742.5	3640.2	59.27
01-10-2014	3800	3800	3700	3775	138100	3670.1	3706.5	3743.733	3643.7	59.96
02-10-2014	3710	3775	3700	3770	123900	3673.8	3705.95	3744.733	3646.675	58.89
03-10-2014	3780	3780	3710	3715	68500	3676.3	3704.6	3744.767	3648.875	48.55
06-10-2014	3700	3725	3700	3700	109100	3677.4	3703.15	3744.233	3651.125	46.17
07-10-2014	3700	3720	3700	3710	181400	3678.7	3701.85	3743.633	3653.425	48.00
08-10-2014	3700	3740	3655	3740	107800	3680.9	3700.85	3743.433	3656.125	53.15
09-10-2014	3740	3740	3700	3700	57700	3682.8	3699.3	3743	3658.5	46.54
10-10-2014	3690	3715	3685	3700	191700	3684.8	3697.65	3742.333	3661	46.54
13-10-2014	3720	3720	3675	3685	353500	3686.5	3696.25	3741.233	3663.3	44.15
14-10-2014	3695	3700	3650	3690	134800	3688.3	3695	3739.9	3665.875	45.16
15-10-2014	3660	3670	3655	3660	47200	3689.7	3693.3	3738.5	3668.425	40.43
16-10-2014	3610	3625	3600	3600	202600	3689.9	3691.05	3736.967	3670.55	32.99
17-10-2014	3600	3695	3600	3695	282300	3692	3690	3735.767	3673.15	48.99
20-10-2014	3650	3690	3650	3690	385700	3694.2	3688.6	3734.367	3675.6	48.34
21-10-2014	3700	3700	3655	3685	312700	3696.3	3687.15	3733.133	3678.15	47.65
22-10-2014	3680	3680	3660	3680	300000	3698	3685.6	3731.667	3680.55	46.94
23-10-2014	3650	3700	3650	3700	485600	3700	3684.1	3730.967	3682.925	50.17
24-10-2014	3695	3700	3655	3655	27300	3701	3684.05	3730	3685.075	43.72
27-10-2014	3655	3655	3620	3650	119000	3699.8	3683.45	3729.733	3687.2	43.06
28-10-2014	3600	3675	3510	3600	86600	3697.7	3681.95	3729.333	3689.075	37.02
29-10-2014	3625	3625	3565	3580	110500	3695.3	3679.85	3728.567	3690.725	34.91
30-10-2014	3595	3600	3560	3600	41700	3694.1	3677.95	3727.967	3692.35	38.68
31-10-2014	3595	3610	3595	3595	2200	3692.9	3676.1	3726.767	3694	38.08
03-11-2014	3590	3600	3580	3600	26900	3691.3	3674.2	3726.033	3695.75	39.09
04-11-2014	3600	3640	3600	3600	13100	3690.3	3672.3	3725.033	3697.5	39.09
05-11-2014	3600	3650	3555	3650	31400	3690.3	3670.85	3724.367	3699.375	48.74
06-11-2014	3650	3695	3620	3695	21100	3691.2	3669.9	3723.867	3701.6	55.56
07-11-2014	3610	3630	3600	3620	2639800	3690.4	3668.1	3723	3703.2	44.85
10-11-2014	3620	3620	3620	3620	6800	3689	3666.4	3721.333	3704.45	44.85
11-11-2014	3610	3645	3600	3600	30100	3687.4	3664.5	3719.133	3705.675	42.32
12-11-2014	3550	3585	3550	3585	45300	3685.2	3662.45	3716.833	3706.8	40.48
13-11-2014	3585	3585	3555	3555	3000	3682.5	3660.5	3714.533	3707.75	37.02
14-11-2014	3570	3570	3555	3565	12200	3679.9	3659.35	3712.067	3708.475	38.89
17-11-2014	3535	3565	3535	3565	12800	3677.2	3658	3709.6	3708.5	38.89
18-11-2014	3515	3570	3515	3565	116900	3674.5	3656.65	3707.167	3708.525	38.89
19-11-2014	3565	3575	3550	3575	77100	3672.8	3655.45	3705	3709	41.09
20-11-2014	3575	3580	3555	3575	316400	3671.3	3654.55	3703.033	3709.5	41.09
21-11-2014	3575	3600	3555	3560	75000	3668.6	3653.6	3700.867	3709.925	38.67
24-11-2014	3560	3580	3560	3560	1939700	3666.7	3652.4	3698.4	3710.3	38.67
25-11-2014	3560	3580	3540	3580	53100	3664.9	3651.7	3696.267	3710.95	43.78
26-11-2014	3570	3580	3570	3580	14000	3662.6	3651.6	3694.333	3711.55	43.78
27-11-2014	3565	3580	3555	3580	556300	3660	3650.85	3692.8	3712.325	43.78
28-11-2014	3580	3580	3550	3580	99500	3656.9	3650.2	3691.133	3713	43.78
01-12-2014	3580	3580	3550	3575	497300	3651.5	3649.7	3689.4	3713.425	42.59
02-12-2014	3565	3565	3555	3565	250800	3646.7	3649.1	3687.667	3713.575	40.23
03-12-2014	3565	3565	3550	3550	212700	3642.7	3648.35	3686.367	3713.7	36.92
04-12-2014	3550	3600	3545	3560	190400	3638.7	3647.75	3685	3713.75	40.44
05-12-2014	3560	3600	3560	3600	139800	3635.5	3647.65	3683.867	3713.825	51.97
08-12-2014	3555	3555	3550	3550	4900	3631.1	3647.15	3682.133	3713.7	41.22
09-12-2014	3550	3550	3540	3540	15800	3626.5	3646.55	3680.4	3713.5	39.47
10-12-2014	3520	3580	3510	3580	780500	3622.6	3646.35	3678.533	3713.45	48.86
11-12-2014	3570	3570	3505	3540	11100	3618	3645.9	3676.633	3713.05	41.86
12-12-2014	3540	3540	3500	3540	8700	3614.5	3645.4	3674.567	3712.2	41.86
15-12-2014	3505	3560	3500	3560	51400	3611.7	3644.55	3672.667	3711.1	46.32
16-12-2014	3500	3535	3500	3535	30200	3608.2	3643.45	3670.633	3709.775	41.99
17-12-2014	3500	3535	3500	3535	65900	3604.1	3642.5	3668.6	3708.6	41.99
18-12-2014	3505	3535	3505	3535	6400	3600.8	3641.8	3666.467	3707.45	41.99
19-12-2014	3550	3575	3550	3575	700	3598.3	3641.55	3664.533	3706.325	51.12
22-12-2014	3560	3560	3550	3550	2800	3595.6	3641.05	3662.7	3704.825	46.22
23-12-2014	3500	3550	3500	3505	19800	3591.9	3640.1	3660.633	3702.9	38.98
24-12-2014	3505	3525	3505	3505	42800	3588.8	3639.25	3658.467	3701.075	38.98
29-12-2014	3545	3545	3495	3500	413000	3586.8	3638.35	3656.3	3699.425	38.21
30-12-2014	3500	3535	3455	3505	35900	3583	3637.5	3654.333	3697.575	39.50
05-01-2015	3500	3510	3500	3510	101300	3579.4	3636.8	3652.2	3695.625	40.83
06-01-2015	3500	3510	3500	3510	126500	3575.9	3636.1	3650.067	3693.825	40.83
07-01-2015	3470	3550	3470	3550	60600	3573.3	3635.65	3648.167	3692.075	50.85
08-01-2015	3500	3550	3500	3545	326300	3570.2	3635.1	3646.133	3690.775	49.72
09-01-2015	3500	3545	3500	3545	125000	3568	3634.5	3645.367	3689.5	49.72
12-01-2015	3525	3525	3480	3510	130800	3565.2	3632.5	3644.033	3688.6	42.10
13-01-2015	3480	3530	3480	3530	40300	3563.8	3630.75	3642.567	3687.95	47.09
14-01-2015	3505	3545	3480	3545	32000	3563.1	3629.2	3640.933	3687.2	50.53
15-01-2015	3500	3500	3485	3500	10900	3561.1	3627.6	3639	3686.25	41.75
16-01-2015	3465	3510	3465	3510	10200	3559.4	3626.15	3637.2	3684.925	44.08
19-01-2015	3510	3510	3480	3500	15900	3557.4	3624.35	3635.267	3683.875	42.26
20-01-2015	3480	3500	3455	3480	501600	3555	3622.65	3633.2	3682.525	38.82
21-01-2015	3450	3900	3450	3900	192800	3560	3625.15	3633.9	3683.275	78.49
22-01-2015	3890	3900	3550	3690	264600	3559.9	3625.55	3633.233	3682.875	58.18
23-01-2015	3690	3690	3690	3690	102000	3561.3	3625.85	3632.5	3682.575	58.18
26-01-2015	3625	3650	3595	3600	804700	3560.9	3624.95	3631.233	3681.225	51.55
27-01-2015	3600	3600	3580	3600	1007600	3560.9	3624.15	3629.967	3679.575	51.55
28-01-2015	3600	3620	3580	3620	227300	3561.6	3623.4	3628.833	3678.025	52.93
29-01-2015	3605	3900	3605	3900	62100	3568.5	3625.5	3629.833	3678.025	67.09
30-01-2015	3825	3825	3700	3800	14400	3573.2	3626.55	3630.633	3677.35	60.13
02-02-2015	3800	3800	3665	3670	940500	3575.3	3626.25	3630.433	3676.025	52.51
03-02-2015	3675	3675	3650	3650	801200	3577	3625.75	3630.1	3674.625	51.43
04-02-2015	3700	3700	3645	3655	1477100	3578.6	3625.7	3629.833	3673.4	51.70
05-02-2015	3695	3695	3625	3655	77100	3580.2	3625.75	3629.767	3672.325	51.70
06-02-2015	3650	3690	3650	3670	17100	3582.4	3625.5	3629.867	3671.25	52.60
09-02-2015	3655	3680	3650	3670	550500	3584.6	3625.65	3629.8	3669.95	52.60
10-02-2015	3650	3670	3640	3650	1275500	3586	3625.45	3629.8	3668.7	51.12
11-02-2015	3605	3675	3595	3650	376400	3587.4	3625	3630.2	3667.6	51.12
12-02-2015	3735	3735	3650	3690	223100	3589.6	3624.8	3630.433	3667	54.12
13-02-2015	3650	3690	3650	3690	318000	3591.8	3624.35	3630.733	3666.3	54.12
16-02-2015	3690	3715	3690	3715	132000	3594.6	3623.05	3631.333	3665.7	56.08
17-02-2015	3690	3715	3685	3715	248900	3597.6	3622.15	3631.933	3665.15	56.08
18-02-2015	3715	3720	3700	3705	585900	3600.7	3621.7	3632.467	3664.95	54.99
20-02-2015	3715	3715	3690	3715	52200	3603.8	3621.25	3633.1	3664.7	55.92
23-02-2015	3690	3705	3690	3700	147700	3605.8	3620.65	3633.7	3664.35	54.12
24-02-2015	3725	3725	3690	3690	460400	3608.6	3619.85	3634.3	3663.75	52.91
25-02-2015	3700	3700	3685	3685	221300	3611.5	3619	3634.867	3663.175	52.28
26-02-2015	3625	3635	3625	3635	3600	3612.6	3617.6	3635.1	3662.05	46.31
27-02-2015	3690	3705	3650	3680	182900	3615.4	3616.7	3635.733	3661.325	51.66
02-03-2015	3680	3680	3630	3640	66800	3617.4	3615.95	3636.067	3660.275	47.16
03-03-2015	3620	3620	3525	3570	324100	3617.6	3614.65	3635.567	3658.9	40.52
04-03-2015	3570	3570	3505	3520	10100	3617.3	3612.75	3634.733	3657.3	36.56
05-03-2015	3510	3510	3475	3475	223300	3616.1	3610.1	3633.7	3655.475	33.39
06-03-2015	3465	3465	3455	3465	16000	3614.7	3607.75	3632.767	3653.525	32.71
09-03-2015	3450	3460	3400	3405	22500	3611.3	3604.8	3631.467	3651.225	28.92
10-03-2015	3455	3455	3455	3455	200	3609.4	3602.5	3630.5	3649.375	35.62
11-03-2015	3455	3455	3380	3400	508500	3607.3	3599.6	3629.167	3647.3	32.04
12-03-2015	3390	3410	3390	3405	303000	3605.3	3597.05	3627.933	3645.175	32.70
13-03-2015	3405	3405	3380	3380	167900	3602.9	3594.85	3626.533	3642.95	31.08
16-03-2015	3380	3445	3380	3445	200	3601.7	3592.35	3625.567	3641.175	39.51
17-03-2015	3390	3435	3350	3435	3600	3600.2	3589.8	3624.6	3639.2	38.73
18-03-2015	3420	3450	3365	3450	161400	3599	3587.45	3623.733	3637.3	40.63
19-03-2015	3500	3500	3370	3495	7700	3597.9	3585.6	3623.067	3635.6	46.06
20-03-2015	3400	3495	3390	3495	11400	3596.9	3583.55	3622.367	3633.825	46.06
24-03-2015	3420	3450	3420	3450	300	3595	3581.5	3621.333	3632.775	41.64
25-03-2015	3400	3400	3380	3395	3700	3592.7	3578.95	3619.233	3631.2	36.98
26-03-2015	3335	3390	3310	3315	5800	3588.4	3576.1	3616.633	3629.025	31.46
27-03-2015	3300	3380	3300	3380	4100	3585.1	3574.1	3614.5	3626.975	39.38
30-03-2015	3350	3450	3350	3450	53200	3584.1	3572.6	3613.1	3625.275	46.54
31-03-2015	3380	3450	3360	3450	167000	3582.9	3571.15	3611.733	3623.625	46.54
02-04-2015	3390	3430	3380	3390	9500	3580.7	3569.05	3609.8	3621.625	41.65
06-04-2015	3360	3360	3350	3350	12500	3578.1	3566.55	3607.8	3619.425	38.73
07-04-2015	3330	3345	3270	3300	97900	3566.1	3563.05	3605.467	3616.95	35.39
08-04-2015	3260	3260	3190	3245	40600	3557.2	3558.55	3602.767	3614.225	32.10
09-04-2015	3160	3200	3155	3200	29400	3547.4	3554.35	3599.7	3611.225	29.68
10-04-2015	3200	3200	3180	3180	89900	3539	3549.95	3596.3	3608.175	28.64
13-04-2015	3180	3220	3175	3220	194400	3531.4	3546.15	3593.233	3605.325	33.63
14-04-2015	3210	3240	3175	3220	248800	3523.4	3542.5	3590.067	3602.475	33.63
15-04-2015	3180	3220	3180	3180	5400	3509	3538.75	3586.667	3599.625	31.11
16-04-2015	3180	3200	3175	3200	77600	3497	3535.1	3583.367	3597.225	33.78
17-04-2015	3175	3210	3175	3200	216300	3487.6	3531.45	3580.033	3594.725	33.78
20-04-2015	3200	3200	3200	3200	200	3478.6	3527.8	3576.7	3592.225	33.78
21-04-2015	3190	3210	3190	3210	400	3469.7	3524.15	3573.7	3589.8	35.35
22-04-2015	3200	3300	3200	3300	146900	3462.6	3521.4	3571.367	3587.975	47.41
24-04-2015	3300	3300	3300	3300	5000	3455.2	3518.8	3568.733	3586.2	47.41
27-04-2015	3210	3210	2820	3190	50100	3445.6	3515.1	3565.633	3583.75	37.50
28-04-2015	2940	3000	2910	3000	21000	3432.6	3509.3	3561.167	3580.5	26.99
29-04-2015	2950	2985	2910	2985	49600	3419.3	3503.35	3556.433	3577.475	26.37
30-04-2015	2905	2940	2905	2940	12700	3404.3	3496.95	3551.3	3573.9	24.52
04-05-2015	3000	3000	3000	3000	4100	3390.5	3491.15	3546.4	3570.675	31.41
05-05-2015	3000	3000	2970	2970	7000	3375.6	3485.1	3540.567	3567.4	29.94
07-05-2015	2940	2950	2940	2940	26700	3360.1	3478.85	3534.8	3563.975	28.50
08-05-2015	2950	3000	2950	2980	36900	3345.6	3473.15	3529.667	3560.75	33.11
11-05-2015	2980	3000	2980	2980	91900	3330.9	3467.35	3524.467	3557.55	33.11
12-05-2015	3000	3000	3000	3000	2000	3316.9	3461.35	3519.4	3554.5	35.52
15-05-2015	2985	3000	2985	3000	7880000	3303.1	3455.85	3514.267	3551.5	35.52
18-05-2015	2955	3070	2955	3025	20800	3289.9	3450.7	3509.3	3548.625	38.72
19-05-2015	3015	3015	2990	3005	10800	3277.3	3444.95	3504.167	3545.65	37.13
20-05-2015	3050	3050	3050	3050	1500	3264.7	3440.05	3499.367	3542.975	42.82
21-05-2015	3050	3100	3050	3055	24000	3253	3435.2	3494.967	3540.3	43.43
22-05-2015	3055	3100	3055	3100	400	3243.6	3430.6	3490.967	3537.575	48.75
25-05-2015	3100	3100	3050	3100	13700	3235.2	3426.25	3486.9	3534.85	48.75
26-05-2015	3100	3125	3090	3090	17200	3227.5	3421.8	3482.567	3532.15	47.59
27-05-2015	3050	3050	3000	3050	7900	3219.2	3416.95	3478.233	3529.375	43.19
28-05-2015	3050	3060	3000	3060	211300	3212.3	3411.8	3473.967	3526.675	44.57
01-06-2015	3000	3060	3000	3060	400	3204.4	3406.9	3469.8	3523.975	44.57
03-06-2015	3005	3040	3005	3040	1800	3197.2	3402.25	3465.467	3521.175	42.20
04-06-2015	2915	3040	2830	3040	4200	3189.9	3397.6	3461.333	3518.425	42.20
08-06-2015	2850	2910	2820	2910	15800	3180.5	3391.7	3456.733	3515.025	30.10
09-06-2015	2885	2885	2885	2885	100	3169.3	3385.5	3451.333	3511.5	28.41
10-06-2015	2885	2885	2830	2830	6300	3157.2	3378.7	3445.6	3507.75	25.08
11-06-2015	2730	2795	2700	2780	10900	3143.8	3371.4	3439.567	3503.75	22.50
12-06-2015	2800	2800	2775	2800	23200	3129.9	3363.9	3433.7	3499.775	25.79
15-06-2015	2730	2750	2600	2610	3100	3112.2	3354.55	3426.433	3494.825	17.98
16-06-2015	2615	2650	2615	2650	28300	3096.2	3345.6	3419.733	3490.05	23.25
17-06-2015	2650	2700	2610	2645	9600	3081.2	3336.95	3413.033	3484.725	23.05
18-06-2015	2625	2665	2625	2645	36200	3067.8	3328.1	3406.667	3479.425	23.05
19-06-2015	2670	2670	2650	2650	600	3053.2	3319.15	3400.467	3474.175	23.81
22-06-2015	2650	2660	2650	2660	19100	3037.4	3310.75	3394.2	3469.175	25.39
24-06-2015	2655	2670	2655	2670	200	3021.8	3302.35	3388.033	3464.25	27.02
25-06-2015	2665	2670	2640	2640	2800	3006.8	3293.75	3381.633	3459.05	25.24
26-06-2015	2650	2650	2625	2650	17200	2992.8	3285.45	3375.3	3454.05	26.97
29-06-2015	2650	2650	2650	2650	500	2979.8	3272.95	3368.633	3449.05	26.97
30-06-2015	2640	2700	2640	2695	5100	2968.8	3263	3361.967	3444.275	34.84
01-07-2015	2735	2735	2695	2695	6100	2958.7	3253.05	3355.8	3439.45	34.84
02-07-2015	2690	2715	2690	2700	22700	2949.1	3244.05	3349.667	3434.5	35.73
03-07-2015	2710	2745	2700	2700	16600	2938.7	3235.05	3343.667	3429.6	35.73
06-07-2015	2700	2725	2650	2650	13300	2927.3	3225.35	3337.433	3424.375	30.83
07-07-2015	2650	2650	2650	2650	285200	2916.7	3212.85	3331.4	3419.175	30.83
08-07-2015	2595	2595	2585	2585	34300	2904.4	3200.7	3324.867	3413.625	25.55
09-07-2015	2515	2590	2400	2590	1000	2892.2	3189.9	3318.367	3408.075	26.59
10-07-2015	2640	2640	2640	2640	100	2881	3179.8	3312.2	3402.775	36.21
14-07-2015	2540	2640	2515	2600	1400	2868.8	3169.25	3305.7	3397.475	32.54
15-07-2015	2600	2600	2580	2580	400	2854.4	3158.5	3299.067	3392.125	30.85
22-07-2015	2400	2475	2400	2455	10300	2837.5	3146.35	3291.7	3385.925	22.88
23-07-2015	2455	2580	2455	2570	3400	2825.1	3135.35	3285.1	3380.5	38.60
24-07-2015	2505	2560	2505	2560	1500	2816.3	3124.45	3278.3	3374.95	37.88
27-07-2015	2475	2480	2430	2430	2500	2805.2	3112.25	3270.633	3368.625	30.01
28-07-2015	2380	2425	2370	2425	3700	2794.9	3099.6	3262.933	3362.2	29.75
29-07-2015	2400	2400	2370	2370	200	2782.3	3086.4	3254.867	3355.375	27.02
30-07-2015	2310	2320	2300	2315	3200	2769.2	3072.4	3246.467	3347.725	24.59
31-07-2015	2305	2315	2235	2315	7000	2756.7	3058.4	3238.133	3340.275	24.59
03-08-2015	2310	2310	2250	2310	11900	2743.3	3044.45	3229.867	3333.075	24.36
04-08-2015	2310	2310	2240	2240	3200	2728.5	3029.7	3221.067	3325.475	21.34
05-08-2015	2245	2260	2245	2260	24300	2713.7	3015.3	3212.133	3317.975	24.23
06-08-2015	2260	2260	2100	2135	65400	2696.4	2999.75	3202.7	3309.8	19.42
07-08-2015	2175	2180	2060	2060	11000	2677.1	2983.5	3192.833	3301.25	17.22
10-08-2015	2060	2060	1900	1915	80700	2655.3	2966.3	3181.733	3291.95	13.92
11-08-2015	1900	1910	1800	1810	45200	2630.5	2947.6	3170.2	3282.15	12.11
12-08-2015	1800	1800	1705	1725	116300	2603.9	2928.45	3158.1	3272.2	10.88
13-08-2015	1790	1790	1700	1755	93900	2577	2910.3	3146.067	3262.475	14.20
14-08-2015	1780	1785	1715	1750	45200	2550	2892.6	3134.167	3252.675	14.10
18-08-2015	1750	1760	1695	1695	85700	2522.1	2874.8	3121.9	3242.45	13.08
19-08-2015	1700	1700	1600	1650	181600	2494.1	2856.65	3109.333	3232.2	12.29
20-08-2015	1650	1650	1600	1610	9200	2465.1	2838.7	3096.233	3221.75	11.62
21-08-2015	1545	1550	1500	1505	336900	2434	2819.2	3082.6	3210.85	10.06
24-08-2015	1425	1425	1315	1315	123300	2399.5	2798.35	3068	3198.975	7.98
25-08-2015	1300	1415	1300	1330	114100	2365.3	2777.6	3053.5	3187.325	9.57
26-08-2015	1400	1400	1345	1350	159100	2334.1	2757.3	3039.167	3176.075	11.76
27-08-2015	1400	1400	1325	1330	27500	2303	2736.15	3024.667	3164.25	11.46
28-08-2015	1400	1550	1335	1445	144400	2275.3	2716.25	3010.9	3153.025	23.49
31-08-2015	1450	1525	1450	1510	156100	2249.9	2696.85	2997.567	3142.15	29.34
01-09-2015	1510	1510	1465	1510	16800	2224.1	2677	2983.967	3131.3	29.34
02-09-2015	1440	1500	1440	1500	2900	2201.9	2657.05	2970.333	3120.3	28.94
03-09-2015	1515	1525	1500	1500	2800	2178.9	2637.55	2956.7	3109.525	28.94
04-09-2015	1500	1590	1500	1570	3800	2157.4	2619.3	2943.767	3099.125	35.94
08-09-2015	1500	1570	1500	1565	2700	2135.8	2601.8	2930.667	3088.95	35.67
09-09-2015	1565	1565	1555	1555	4700	2113.9	2583.55	2917.4	3078.825	35.10
10-09-2015	1550	1550	1540	1540	3300	2091.5	2564.45	2904.333	3068.525	34.22
11-09-2015	1540	1550	1540	1550	14600	2069.1	2545.45	2891.267	3058.3	35.38
14-09-2015	1550	1550	1540	1540	1900	2047.1	2526.95	2878.2	3048	34.72
15-09-2015	1520	1520	1520	1520	100	2024.5	2508.65	2865.133	3037.6	33.38
16-09-2015	1520	1520	1500	1520	6700	2001.9	2490.85	2849.267	3026.95	33.38
17-09-2015	1500	1520	1500	1520	9700	1978.4	2473.6	2834.8	3016.075	33.38
18-09-2015	1550	1600	1520	1575	55300	1956	2457.35	2820.7	3005.85	41.20
21-09-2015	1570	1635	1560	1635	12200	1934.7	2441.9	2807.6	2995.925	48.32
22-09-2015	1640	1650	1600	1620	99100	1913.1	2425.9	2794.4	2986.025	46.79
23-09-2015	1620	1660	1560	1660	26800	1893.3	2410.3	2781.333	2976.4	51.22
25-09-2015	1650	1650	1600	1635	45200	1873	2394.85	2766.233	2966.8	48.50
28-09-2015	1575	1600	1550	1595	13400	1853.2	2378.8	2751.533	2956.95	44.44
29-09-2015	1585	1585	1505	1520	17200	1831.8	2362	2737.2	2946.725	38.02
30-09-2015	1515	1590	1515	1590	600	1810.8	2345.9	2723.467	2936.85	45.88
01-10-2015	1585	1590	1585	1590	800	1790.6	2329.7	2709.7	2926.925	45.88
02-10-2015	1595	1665	1595	1625	41000	1771.5	2312.95	2696.167	2917.175	49.59
05-10-2015	1625	1625	1610	1610	41900	1754.6	2296.05	2682.433	2907.425	48.07
06-10-2015	1600	1620	1595	1600	55500	1735.2	2280.15	2668.633	2897.625	47.04
07-10-2015	1600	1650	1600	1625	402400	1716.5	2266.4	2655.133	2887.85	49.94
08-10-2015	1655	1655	1625	1635	104400	1700.6	2252.9	2641.7	2878.125	51.09
09-10-2015	1655	1950	1655	1930	208100	1690.7	2242.8	2629.967	2869.875	71.78
12-10-2015	1995	1995	1975	1975	9100	1682.8	2232.55	2618.533	2861.85	73.61
15-10-2015	1910	1910	1850	1900	29500	1674.5	2221.85	2606.433	2853.475	65.92
16-10-2015	1900	1905	1850	1900	100800	1666.2	2211.45	2594.333	2845.15	65.92
19-10-2015	1900	1900	1825	1825	25400	1656.5	2199.9	2581.8	2836.525	58.80
20-10-2015	1875	1875	1800	1800	4900	1647.7	2188.1	2569.033	2827.725	56.61
21-10-2015	1790	1825	1790	1810	12300	1638.7	2176.2	2556.433	2818.775	57.29
22-10-2015	1770	1770	1770	1770	200	1631.4	2163.9	2543.633	2809.875	53.64
23-10-2015	1800	1895	1800	1815	2900	1626.5	2151.8	2531.167	2801.25	56.97
27-10-2015	1710	1710	1700	1700	2000	1622.2	2138.75	2518.267	2791.85	47.57
28-10-2015	1810	1810	1810	1810	200	1622.2	2126.35	2505.8	2783.2	55.18
29-10-2015	1800	1800	1775	1775	200	1623.2	2113.55	2493.367	2774.375	52.57
03-11-2015	1800	1800	1750	1775	5400	1623.6	2100.3	2481.4	2765.45	52.57
04-11-2015	1750	1795	1710	1775	2300	1624.1	2087.05	2469.767	2756.65	52.57
06-11-2015	1810	1810	1795	1795	6000	1626.1	2074.1	2458.567	2747.95	54.12
09-11-2015	1750	1750	1750	1750	1500	1628.1	2061.1	2447.133	2739.025	50.14
10-11-2015	1730	1750	1720	1750	4100	1630.9	2048	2436.1	2729.9	50.14
11-11-2015	1705	1705	1700	1700	2100	1634.8	2034.4	2424.4	2720.65	45.81
12-11-2015	1700	1800	1700	1700	292100	1642.5	2021	2413.067	2711.625	45.81
16-11-2015	1650	1650	1650	1650	2300	1648.9	2007.1	2401.367	2702.35	41.63
17-11-2015	1625	1625	1620	1620	19400	1654.3	1994.2	2389.633	2692.95	39.32
18-11-2015	1620	1620	1615	1620	3100	1660.1	1981.55	2377.467	2683.525	39.32
19-11-2015	1625	1650	1625	1650	276000	1664.2	1969.75	2365.567	2674.225	42.99
20-11-2015	1650	1650	1625	1650	6200	1667	1958.45	2353.567	2664.925	42.99
23-11-2015	1650	1655	1650	1655	7200	1669.9	1947	2341.3	2655.45	43.65
24-11-2015	1600	1600	1600	1600	160200	1671.9	1936.9	2328.667	2645.725	38.39
25-11-2015	1650	1650	1615	1615	200	1674.2	1926.55	2316.433	2636.075	40.50
26-11-2015	1615	1650	1615	1625	17300	1675.3	1916.35	2304.633	2626.65	41.92
27-11-2015	1620	1620	1600	1600	152500	1676	1905.9	2293.2	2617	39.38
30-11-2015	1600	1600	1500	1505	158400	1675	1894.45	2280.7	2606.8	31.55
01-12-2015	1505	1550	1355	1355	128900	1671.3	1881.4	2266.733	2596.075	23.58
02-12-2015	1365	1365	1345	1345	40000	1667.2	1868.15	2252.7	2585.25	23.16
03-12-2015	1370	1380	1345	1345	91700	1663.3	1855.2	2239.067	2574.475	23.16
04-12-2015	1300	1300	1300	1300	76700	1658.9	1841.7	2225.4	2563.575	21.19
07-12-2015	1385	1385	1325	1325	1600	1655	1828.45	2212.233	2550.7	25.01
08-12-2015	1295	1305	1295	1305	2800	1650.7	1814.55	2199.3	2538.775	24.01
10-12-2015	1355	1355	1305	1305	1600	1645.3	1800.65	2186.667	2526.85	24.01
11-12-2015	1295	1295	1290	1290	39000	1638.4	1786.55	2174.067	2515.3	23.20
14-12-2015	1290	1290	1290	1290	1400	1631.8	1772.45	2161.2	2503.75	23.20
15-12-2015	1290	1290	1250	1275	10300	1624.1	1758.7	2148.233	2492.025	22.33
16-12-2015	1290	1290	1270	1280	55400	1617	1745	2135.567	2478.925	23.36
17-12-2015	1280	1280	1275	1275	21400	1610.6	1731.9	2122.733	2466.3	23.03
18-12-2015	1270	1270	1260	1260	90500	1605.4	1718.6	2109.8	2454.25	22.02
21-12-2015	1270	1270	1250	1250	149100	1598.6	1704.7	2096.8	2442.25	21.35
22-12-2015	1240	1240	1205	1215	29600	1591.1	1690.85	2083.5	2430.05	19.16
23-12-2015	1215	1230	1215	1230	21100	1583.2	1677.35	2069.7	2417.925	22.82
28-12-2015	1265	1265	1245	1260	21100	1576.2	1665.4	2056.1	2405.875	29.68
29-12-2015	1260	1280	1205	1245	93700	1569.1	1652.15	2043.133	2393.75	28.32
30-12-2015	1245	1245	1230	1235	5100	1561.3	1638.9	2031.367	2381.675	27.43
04-01-2016	1235	1235	1235	1235	500	1553.3	1626.95	2019.7	2369.6	27.43
05-01-2016	1250	1250	1250	1250	100	1539.7	1615.2	2008.433	2357.4	31.22
06-01-2016	1250	1250	1230	1230	9500	1524.8	1603.8	1996.633	2345.1	29.04
07-01-2016	1230	1255	1230	1255	900	1511.9	1593.2	1985.2	2332.8	35.14
08-01-2016	1205	1225	1200	1210	262300	1498.1	1582.15	1973.667	2320.275	30.12
11-01-2016	1210	1210	1110	1130	1086400	1484.2	1570.35	1961.333	2307.4	23.65
12-01-2016	1205	1205	1160	1160	87100	1471.4	1559.55	1949.2	2294.625	29.75
13-01-2016	1160	1160	1140	1140	390800	1458	1548.35	1936.8	2281.825	28.13
14-01-2016	1130	1145	1120	1135	201500	1445.3	1538.35	1924.367	2269.05	27.73
15-01-2016	1140	1160	1135	1135	415400	1431.7	1529.1	1911.767	2256.3	27.73
18-01-2016	1140	1200	1140	1140	700	1420.5	1521.35	1899.333	2243.825	28.92
19-01-2016	1140	1140	1135	1135	80500	1407	1514.6	1886.567	2231.1	28.41
20-01-2016	1140	1140	1110	1110	7600	1393.7	1508.45	1873.6	2218.45	25.98
21-01-2016	1180	1180	1120	1120	3100	1380.6	1502.1	1860.4	2206.2	28.61
22-01-2016	1120	1120	1100	1120	32200	1367.5	1495.8	1847.2	2194.2	28.61
25-01-2016	1120	1150	1120	1150	51200	1354.6	1490.35	1834.267	2182.575	36.47
26-01-2016	1110	1150	1110	1145	131800	1342.5	1485.3	1821.567	2170.975	35.76
27-01-2016	1140	1140	1140	1140	435700	1330.3	1480.6	1808.767	2159.65	35.03
28-01-2016	1150	1150	1150	1150	300	1319.3	1477.05	1796.033	2148.125	37.77
29-01-2016	1140	1200	1140	1200	263500	1309.3	1475.9	1783.767	2137.125	49.28
02-02-2016	1200	1225	1200	1225	400500	1300.8	1474.85	1771.667	2126.225	53.87
03-02-2016	1200	1200	1120	1190	5400	1292.2	1473.25	1760.2	2115.275	47.40
04-02-2016	1190	1190	1190	1190	100	1283.6	1471.85	1748.9	2104	47.40
05-02-2016	1225	1225	1225	1225	100	1275.1	1469.65	1738.2	2092.95	53.83
09-02-2016	1200	1200	1195	1195	10100	1266	1466.5	1727.633	2081.675	48.37
10-02-2016	1200	1200	1180	1200	32600	1256.9	1463.4	1716.967	2070.2	49.29
11-02-2016	1200	1200	1195	1200	62000	1248.9	1460.4	1707.567	2058.725	49.29
12-02-2016	1180	1180	1130	1130	84600	1239.2	1456.7	1697.433	2047.125	38.20
15-02-2016	1120	1130	1120	1120	19900	1229.1	1452.2	1687.267	2035.75	36.92
16-02-2016	1145	1145	1145	1145	800	1220	1448	1677.267	2024.9	42.14
17-02-2016	1145	1155	1140	1145	14700	1212.8	1443.9	1667.233	2013.725	42.14
18-02-2016	1140	1160	1140	1160	9300	1208.9	1440.1	1657.233	2002.275	45.28
19-02-2016	1200	1200	1160	1160	3000	1205.2	1436.2	1647.167	1990.825	45.28
22-02-2016	1120	1200	1120	1200	16200	1202.3	1432.8	1637.567	1979.875	53.16
23-02-2016	1200	1225	1185	1205	510700	1200.4	1429.65	1627.933	1969.15	54.05
24-02-2016	1245	1245	1245	1245	100	1198.8	1426.9	1618.567	1958.875	60.52
25-02-2016	1200	1245	1180	1180	41400	1196.3	1423.5	1608.467	1948.55	48.56
26-02-2016	1245	1245	1205	1205	4300	1194.3	1419.8	1598.533	1938.575	52.45
29-02-2016	1205	1210	1205	1210	19600	1192.7	1415.55	1588.6	1928.725	53.21
01-03-2016	1190	1200	1180	1180	12100	1190.5	1411.15	1578.467	1918.525	48.22
02-03-2016	1225	1225	1225	1225	100	1189.5	1406.8	1568.967	1908.55	55.04
03-03-2016	1225	1255	1200	1200	85400	1187.9	1402.45	1559.3	1898.65	51.02
04-03-2016	1290	1290	1290	1290	100	1188.2	1399.4	1550.667	1889.1	61.83
07-03-2016	1265	1330	1220	1220	128100	1187.4	1396.4	1541.533	1879.2	52.18
08-03-2016	1200	1285	1180	1200	417300	1186.4	1392.5	1531.933	1869.2	49.79
10-03-2016	1200	1220	1185	1185	17200	1185.8	1388.45	1522.5	1859.075	48.02
11-03-2016	1185	1185	1185	1185	2000	1184.9	1384.05	1513.2	1848.5	48.02
14-03-2016	1235	1235	1215	1215	22100	1184	1380.1	1504.933	1838.075	51.99
15-03-2016	1205	1285	1200	1210	919200	1183.3	1376.2	1495.867	1828.175	51.28
16-03-2016	1210	1210	1180	1200	121000	1182.6	1371.95	1486.8	1819.175	49.83
17-03-2016	1265	1290	1200	1200	89200	1181.9	1367.6	1478.6	1810.25	49.83
18-03-2016	1225	1295	1225	1295	693600	1182.8	1361.25	1471.067	1802.025	61.76
21-03-2016	1295	1340	1295	1325	77700	1184.7	1354.75	1464.1	1793.65	64.62
22-03-2016	1350	1425	1335	1425	107400	1188.1	1350	1458.167	1785.925	72.11
23-03-2016	1435	1700	1435	1650	590700	1196.9	1347.5	1453.733	1779.475	81.57
24-03-2016	1665	1665	1500	1650	20800	1207.3	1345.75	1449.333	1772.825	81.57
28-03-2016	1580	1580	1505	1560	14100	1215.3	1343.35	1444.8	1765.725	70.48
29-03-2016	1580	1610	1565	1580	165900	1224.1	1341.05	1440.267	1758.625	71.41
30-03-2016	1610	1650	1575	1635	21000	1234.1	1339.7	1436.933	1751.8	73.85
31-03-2016	1650	1650	1595	1600	28700	1243.4	1337.55	1433.867	1744.675	69.77
01-04-2016	1595	1600	1595	1600	9100	1252.6	1336.55	1431.767	1737.65	69.77
04-04-2016	1510	1595	1510	1540	901600	1260.7	1333.85	1429.967	1730.1	62.87
05-04-2016	1510	1585	1510	1585	200	1270.2	1331.95	1429.033	1722.75	65.62
06-04-2016	1585	1585	1510	1510	3200	1278	1329.3	1427.4	1714.8	57.92
07-04-2016	1515	1550	1515	1550	319200	1286.6	1327.05	1426.067	1707.05	60.58
08-04-2016	1600	1775	1600	1740	3235900	1298.4	1326.5	1426.367	1700.3	70.20
11-04-2016	1775	1830	1750	1800	234700	1311.5	1327	1427.367	1694.05	72.48
12-04-2016	1830	1830	1800	1800	998800	1324.7	1327.5	1428.633	1687.75	72.48
13-04-2016	1800	1800	1800	1800	100500	1337.7	1328.5	1430.6	1681.45	72.48
14-04-2016	1800	1800	1800	1800	28400	1349.7	1329.5	1433.833	1675.25	72.48
15-04-2016	1820	1835	1800	1825	469000	1361.7	1331.25	1437.133	1669.175	73.61
18-04-2016	1800	1820	1800	1800	13800	1373.9	1333.05	1440.133	1663.625	70.49
19-04-2016	1800	1800	1795	1800	19500	1386.1	1334.85	1443.267	1658.2	70.49
20-04-2016	1800	1860	1800	1845	65500	1398.5	1336.8	1445.933	1653.275	72.89
21-04-2016	1850	1850	1800	1800	265200	1410.6	1338.3	1447.867	1648.375	67.01
22-04-2016	1800	1810	1800	1810	1200	1422.8	1339.85	1449.867	1643.425	67.64
25-04-2016	1725	1725	1630	1630	235400	1431.4	1340.15	1450.733	1638.525	49.48
26-04-2016	1625	1640	1500	1640	392700	1441.6	1340.4	1451.667	1633.475	50.28
27-04-2016	1640	1690	1640	1675	28100	1452.7	1340.9	1452.367	1628.625	53.08
28-04-2016	1680	1725	1680	1725	25100	1464.3	1342.15	1453.433	1624.025	56.81
29-04-2016	1725	1765	1725	1765	24300	1476.7	1344.75	1454.833	1619.6	59.58
02-05-2016	1730	1735	1700	1735	10000	1488.2	1348.55	1456.133	1614.975	56.65
03-05-2016	1750	1795	1700	1790	33100	1500.8	1353	1457.733	1610.575	60.49
09-05-2016	1770	1790	1720	1790	126200	1512.6	1357.45	1459.4	1606.325	60.49
10-05-2016	1720	1775	1720	1775	62000	1524	1362.2	1461.1	1601.95	58.84
11-05-2016	1725	1770	1725	1770	9900	1534.5	1366.65	1462.767	1597.55	58.27
12-05-2016	1770	1770	1770	1770	500	1546.3	1371.3	1464.433	1592.925	58.27
13-05-2016	1660	1660	1660	1660	100	1555.4	1374.85	1465	1587.75	46.71
16-05-2016	1660	1720	1650	1650	1600	1564.2	1378.45	1465.1	1582.5	45.82
17-05-2016	1700	1730	1690	1690	28100	1574.4	1382.45	1465.567	1577.45	49.93
18-05-2016	1750	1840	1750	1840	165700	1586.7	1388.1	1466.767	1573.4	61.67
19-05-2016	1860	1875	1850	1855	402100	1599.8	1393.85	1468.233	1569.425	62.62
20-05-2016	1855	1900	1855	1855	49900	1611.1	1399.65	1469.967	1565.775	62.62
23-05-2016	1850	1900	1850	1855	11600	1623.8	1405.6	1472.2	1562.1	62.62
24-05-2016	1850	1860	1850	1850	97900	1636.8	1411.6	1473.933	1558.15	61.98
25-05-2016	1830	1885	1785	1885	58100	1650.8	1418.3	1475.9	1554.575	64.68
27-05-2016	1850	1900	1850	1900	9100	1665.1	1425	1477.733	1551.175	65.80
30-05-2016	1900	1900	1850	1890	71700	1678.6	1431.3	1479.6	1548.35	64.34
31-05-2016	1890	1890	1850	1850	9100	1691.4	1437.35	1481.267	1544.75	58.70
01-06-2016	1850	1850	1850	1850	20600	1704.4	1443.5	1482.767	1541.2	58.70
02-06-2016	1850	1870	1850	1870	600	1717.8	1449.85	1484.333	1538.4	60.70
03-06-2016	1870	1885	1850	1885	1600	1729.6	1456.2	1484.033	1535.7	62.17
06-06-2016	1895	1900	1895	1900	5000	1741.1	1462.9	1483.533	1533.35	63.65
07-06-2016	1875	1880	1875	1880	2500	1750.2	1469.15	1483.4	1531.175	60.28
08-06-2016	1850	1880	1850	1880	84100	1754.8	1475.85	1483.267	1529	60.28
09-06-2016	1855	1855	1850	1855	36000	1758.9	1483.1	1483.467	1526.725	55.98
10-06-2016	1850	1890	1850	1890	55400	1765.5	1490.4	1484.067	1524.975	60.25
13-06-2016	1850	1850	1850	1850	15000	1770.9	1497.5	1484.333	1522.925	53.83
14-06-2016	1850	1860	1850	1860	74500	1775.4	1504.75	1484.933	1521.55	55.12
15-06-2016	1860	1890	1860	1890	81200	1781.2	1512.3	1485.433	1520.7	58.83
16-06-2016	1890	1890	1870	1890	17200	1787	1519.8	1486.7	1520.575	58.83
17-06-2016	1870	1870	1865	1865	6500	1793.5	1527.1	1487.067	1520.85	54.47
20-06-2016	1870	1890	1870	1890	75700	1799.6	1534.9	1487.833	1521.675	57.84
21-06-2016	1875	1880	1870	1870	70800	1806.8	1542.4	1488.467	1522.25	54.38
22-06-2016	1870	1870	1865	1865	31500	1813.1	1549.85	1489.067	1522.825	53.52
23-06-2016	1865	1865	1865	1865	26000	1815.6	1557	1489.533	1523.675	53.52
24-06-2016	1865	1880	1825	1880	47000	1817.2	1564.35	1490.4	1524.825	55.94
27-06-2016	1870	1910	1870	1900	8900	1819.2	1571.95	1491.4	1526.275	59.02
28-06-2016	1900	1910	1880	1885	16500	1820.9	1579.3	1492.633	1528.175	55.87
29-06-2016	1870	1910	1870	1875	46200	1822.4	1586.05	1493.8	1530.975	53.81
30-06-2016	1865	1910	1860	1910	125700	1824.1	1592.9	1495.533	1533.875	59.45
01-07-2016	1870	1880	1870	1880	33000	1825.7	1599.8	1497.267	1536.525	53.43
11-07-2016	1880	1880	1880	1880	18700	1827.3	1606.7	1499	1539.275	53.43
12-07-2016	1890	1900	1890	1900	126300	1828.4	1613.45	1500.667	1541.55	56.81
13-07-2016	1905	1910	1900	1900	44200	1830.4	1620.5	1502.333	1543.5	56.81
14-07-2016	1910	1970	1910	1970	16400	1833.6	1628.2	1504.433	1545.8	66.64
15-07-2016	1990	2200	1990	2170	509500	1844.4	1637.9	1508.233	1549.15	80.38
18-07-2016	2170	2300	2120	2260	306400	1856.8	1649.2	1512.533	1552.95	83.65
19-07-2016	2290	2490	2260	2360	843100	1870.5	1661.6	1517.433	1556.9	86.36
20-07-2016	2390	2390	2260	2320	201200	1882.4	1673.35	1522.233	1560.675	80.60
21-07-2016	2320	2350	2260	2350	272600	1894.1	1685.4	1527.867	1564.65	81.59
22-07-2016	2270	2320	2270	2320	7300	1905.8	1697	1534.3	1568.55	77.33
25-07-2016	2370	2450	2360	2360	18900	1917.2	1709	1541.067	1572.6	78.91
26-07-2016	2310	2330	2310	2330	42700	1928	1720.3	1547.633	1576.55	74.70
27-07-2016	2360	2430	2360	2430	12400	1941.1	1732.55	1555.167	1581.1	78.77
28-07-2016	2450	2470	2450	2460	92200	1954.9	1744.7	1562.733	1585.8	79.82
29-07-2016	2500	2500	2440	2490	22400	1969.3	1757.8	1570.633	1590.65	80.83
01-08-2016	2490	2540	2480	2540	105900	1986.9	1771.15	1578.867	1595.475	82.43
02-08-2016	2540	2540	2470	2470	200	2003.3	1783.75	1586.733	1599.65	73.25
03-08-2016	2370	2530	2370	2530	5300	2020.1	1797.25	1595	1604.2	75.75
08-08-2016	2400	2440	2370	2440	5900	2032.1	1809.4	1602.767	1608.1	65.84
09-08-2016	2510	2510	2350	2400	9600	2043	1821.4	1610.233	1611.925	61.96
10-08-2016	2340	2430	2340	2430	5100	2054.5	1832.8	1617.933	1616.1	63.69
11-08-2016	2430	2450	2430	2450	98500	2066.4	1845.1	1625.867	1620.75	64.83
12-08-2016	2450	2650	2450	2600	90100	2081.4	1859.1	1634.867	1625.8	71.98
15-08-2016	2600	2630	2600	2630	101600	2096.3	1873.55	1644.3	1631	73.16
16-08-2016	2550	2550	2550	2550	2700	2109.3	1887.2	1653.1	1635.625	65.29
18-08-2016	2550	2550	2450	2550	19400	2122.5	1900.55	1661.7	1640.325	65.29
19-08-2016	2550	2550	2550	2550	1100	2136.5	1913.95	1670.4	1645.075	65.29
22-08-2016	2500	2630	2460	2630	5800	2152.1	1928.25	1679.7	1650.1	69.40
25-08-2016	2610	2630	2610	2610	55500	2166.9	1942.35	1688.867	1654.975	67.26
26-08-2016	2530	2530	2500	2500	6300	2179.2	1954.4	1697.2	1657.825	56.86
29-08-2016	2510	2540	2500	2540	71800	2192	1966.55	1705.933	1660.65	59.32
30-08-2016	2500	2600	2500	2600	23700	2206.4	1978.3	1714.9	1664.15	62.76
31-08-2016	2510	2510	2510	2510	200	2219	1986.9	1723.567	1667.2	55.22
01-09-2016	2510	2550	2500	2550	171900	2232.9	1995.9	1733.033	1670.825	57.66
02-09-2016	2500	2500	2500	2500	1800	2245.1	2005.3	1741.967	1674.325	53.73
05-09-2016	2510	2550	2510	2550	3100	2259.1	2015	1751.367	1678.025	56.89
06-09-2016	2550	2550	2500	2550	61600	2272.9	2024.15	1760.8	1681.925	56.89
07-09-2016	2650	2650	2650	2650	100	2288.1	2034.65	1770.9	1686.1	62.79
08-09-2016	2650	2650	2500	2520	40900	2300.7	2043.85	1780.1	1690.2	52.69
09-09-2016	2520	2520	2500	2520	8800	2313.8	2053.65	1789.333	1693.75	52.69
13-09-2016	2520	2580	2520	2580	15300	2327.6	2063.6	1799.133	1697.775	56.44
14-09-2016	2580	2600	2520	2600	53400	2342.2	2074.5	1809	1701.9	57.65
15-09-2016	2600	2600	2590	2590	10300	2356.7	2084.9	1818.8	1705.975	56.80
16-09-2016	2590	2590	2580	2590	206400	2371.2	2093.4	1828.4	1709.95	56.80
19-09-2016	2610	2620	2600	2620	56100	2386	2101.6	1838.233	1714.3	58.90
20-09-2016	2620	2620	2610	2620	600	2400.4	2109.8	1848.1	1718.65	58.90
21-09-2016	2620	2620	2620	2620	4700	2415.1	2118	1857.9	1723.25	58.90
22-09-2016	2620	2620	2620	2620	200	2430	2126.2	1867.367	1727.85	58.90
23-09-2016	2650	2800	2590	2800	109400	2447.8	2135.95	1877.867	1733.6	70.48
26-09-2016	2850	2900	2800	2810	145200	2466.4	2146.05	1888.667	1739.55	70.97
27-09-2016	2810	3000	2810	2900	136700	2486.8	2157.05	1900.067	1745.95	74.99
28-09-2016	3000	3620	3000	3620	898400	2521.2	2174.8	1916.033	1755.8	88.59
29-09-2016	3720	4500	3720	4010	2568100	2563.4	2196.9	1934.8	1767.6	91.34
30-09-2016	4090	4110	3930	4000	590200	2604	2218.8	1953.467	1779.325	90.74
03-10-2016	4100	4140	4000	4110	2070400	2642.8	2243.6	1972.867	1791.875	91.41
04-10-2016	4140	4250	4110	4240	3184500	2682.4	2269.6	1993.6	1805	92.13
05-10-2016	3820	3820	3820	3820	57300	2711.6	2291.05	2011.6	1815.975	71.19
06-10-2016	3440	3440	3440	3440	24300	2734	2308.2	2026.9	1825.175	58.28
07-10-2016	3100	3100	3100	3100	37200	2749	2321.55	2039.933	1833.15	49.61
10-10-2016	2790	2790	2790	2790	36400	2758.4	2332.1	2050.8	1840.325	43.29
11-10-2016	2520	2670	2520	2520	1415500	2761.6	2339.4	2059.867	1846.2	38.67
12-10-2016	2500	2990	2290	2850	2292100	2772	2350	2070.867	1853.725	46.22
13-10-2016	2860	2990	2750	2750	1124500	2778.4	2359.75	2081.167	1860.975	44.44
14-10-2016	2710	2910	2680	2770	528500	2784.6	2369.75	2091.333	1868.2	44.90
17-10-2016	2770	2890	2770	2870	731700	2792.2	2380.75	2102.6	1876.025	47.24
18-10-2016	2880	2950	2880	2900	502700	2799.4	2393.15	2113.9	1884	47.96
19-10-2016	2900	2930	2870	2900	260900	2808	2405.65	2125.167	1892.05	47.96
20-10-2016	2910	2970	2890	2960	531200	2816.6	2418.35	2137.033	1900.4	49.55
21-10-2016	2960	2960	2890	2930	134000	2826.4	2429.25	2148.4	1908.675	48.74
24-10-2016	2990	2990	2940	2960	133600	2837.6	2440.3	2160.133	1917.075	49.62
25-10-2016	2990	3150	2940	3130	612100	2851.6	2453.05	2172.4	1926.35	54.38
26-10-2016	3130	3340	3110	3330	556900	2869.2	2467.8	2186.467	1936.7	59.26
27-10-2016	3330	3440	3200	3200	181000	2881.2	2481.3	2199.8	1946.45	55.13
28-10-2016	3200	3260	3200	3240	174400	2893.4	2494.85	2213.5	1956.575	56.15
31-10-2016	3250	3400	3250	3370	465200	2909.8	2509.55	2228.067	1967.275	59.36
01-11-2016	3380	3650	3280	3510	589500	2929	2525.75	2243.367	1978.525	62.54
02-11-2016	3510	3640	3510	3540	145600	2948.8	2542.65	2258.9	1990	63.20
03-11-2016	3540	3640	3530	3540	281500	2967	2559.55	2274.5	2001.525	63.20
04-11-2016	3480	3480	3310	3480	142000	2984.4	2575.65	2289.7	2012.75	60.70
07-11-2016	3480	3480	3350	3400	55200	3002.4	2590.8	2303.733	2023.5	57.44
08-11-2016	3450	3550	3350	3540	132100	3022.4	2607.2	2318.5	2035.05	61.35
09-11-2016	3540	3540	3400	3490	66700	3040.2	2623.3	2332.267	2046.225	59.26
10-11-2016	3490	3530	3480	3510	131400	3060.2	2639.6	2344.667	2057.725	59.85
11-11-2016	3510	3510	3310	3500	59000	3079.2	2656.05	2357	2069.575	59.39
14-11-2016	3500	3500	3360	3390	345600	3097	2671.05	2369.2	2080.725	54.40
15-11-2016	3360	3480	3230	3310	410200	3112.2	2685.65	2380.733	2091.575	51.04
16-11-2016	3240	3350	3160	3320	21200	3127.6	2700.25	2391.967	2102.5	51.44
17-11-2016	3380	3440	3280	3300	2030800	3140.6	2714.35	2403.3	2113.325	50.55
18-11-2016	3300	3360	3300	3360	40500	3157.4	2729.05	2415.033	2124.425	53.18
21-11-2016	3360	3490	3300	3490	97600	3176.8	2745.3	2428.033	2136.2	58.37
22-11-2016	3420	3550	3410	3510	95600	3195.4	2761.5	2440.867	2148.2	59.12
23-11-2016	3450	3500	3380	3390	24200	3211.2	2776.7	2453.4	2159.55	52.95
24-11-2016	3380	3400	3380	3400	17200	3227.4	2792.05	2465.733	2170.95	53.39
25-11-2016	3400	3400	3380	3380	6600	3243.2	2807.2	2476.667	2182.1	52.35
28-11-2016	3380	3400	3360	3400	24900	3258.8	2822.4	2487.333	2193.375	53.33
29-11-2016	3380	3440	3380	3440	194300	3275.2	2837.8	2498.267	2204.875	55.32
30-11-2016	3410	3410	3400	3400	57500	3290.8	2852.95	2508.933	2216.125	52.89
01-12-2016	3400	3410	3390	3400	135500	3306.4	2868.2	2519.6	2227.125	52.89
02-12-2016	3400	3410	3400	3410	23200	3318.6	2883.2	2530.167	2238.05	53.48
05-12-2016	3410	3410	3400	3410	85000	3330.6	2898.5	2540.9	2249.15	53.48
06-12-2016	3440	3490	3440	3470	33200	3342	2914.4	2552.033	2260.55	57.22
07-12-2016	3470	3470	3440	3440	31200	3338.4	2929.8	2562.667	2271.625	54.85
08-12-2016	3460	3650	3450	3620	136100	3330.6	2947	2574.8	2283.75	64.39
09-12-2016	3620	3700	3600	3690	79500	3324.4	2964.2	2587.333	2296.2	67.28
13-12-2016	3690	3720	3600	3600	237600	3314.2	2978.5	2600.467	2308.2	60.47
14-12-2016	3590	3590	3570	3570	82200	3300.8	2991.6	2613.333	2320.4	58.36
15-12-2016	3520	3560	3520	3560	5200	3295.6	3003.6	2625.9	2332.6	57.63
16-12-2016	3540	3570	3540	3540	126100	3297.6	3015.8	2638	2344.575	56.13
19-12-2016	3480	3500	3460	3500	268500	3305.6	3027.3	2649.567	2356.35	53.15
20-12-2016	3470	3500	3470	3500	40700	3319.8	3039.1	2661.333	2368.05	53.15
21-12-2016	3470	3470	3360	3370	10200	3336.8	3049.2	2671.867	2379.1	44.28
22-12-2016	3350	3350	3150	3180	10800	3343.4	3057.7	2681.133	2389	35.07
23-12-2016	3180	3180	3120	3150	9400	3351.4	3064.9	2690.3	2398.725	33.87
27-12-2016	3120	3120	3010	3050	10900	3357	3070.8	2698.833	2407.75	30.17
28-12-2016	3050	3100	3050	3100	33400	3361.6	3076.9	2707.7	2417.35	34.05
29-12-2016	3180	3180	3080	3100	7900	3365.6	3082.5	2717.3	2426.825	34.05
30-12-2016	3100	3100	3050	3050	4200	3368.6	3088.3	2726.633	2436.025	31.99
03-01-2017	3050	3060	3040	3040	17100	3370.2	3093.4	2735.633	2445.325	31.57
04-01-2017	3040	3060	3000	3040	112200	3372.4	3099.4	2743.633	2454.4	31.57
06-01-2017	3100	3100	3070	3090	134900	3375	3106.3	2751.867	2463.85	36.33
09-01-2017	3110	3150	3110	3120	167700	3374.8	3113.2	2760.3	2473	39.06
10-01-2017	3120	3250	3090	3100	126100	3370.2	3119.7	2768.6	2482.4	37.89
11-01-2017	3100	3120	3100	3120	65800	3368.6	3124.9	2777.067	2492	39.83
12-01-2017	3110	3120	3100	3110	38100	3366	3129.7	2785.233	2501.625	39.17
13-01-2017	3110	3120	3110	3110	160900	3360.8	3135.3	2793.3	2511.25	39.17
16-01-2017	3110	3110	3100	3110	41700	3352.8	3140.9	2801.433	2520.725	39.17
17-01-2017	3110	3200	3100	3100	338400	3344	3146.4	2809.767	2530.175	38.38
18-01-2017	3150	3250	3110	3200	133800	3337.2	3152.1	2818.767	2540.175	49.40
19-01-2017	3200	3250	3180	3250	41400	3332.6	3158.5	2827.967	2550.425	53.85
20-01-2017	3250	3300	3250	3280	18300	3330.2	3166.3	2837.267	2560.35	56.32
23-01-2017	3280	3390	3280	3350	70100	3326.4	3174.4	2846.933	2570.475	61.52
24-01-2017	3350	3350	3300	3330	47400	3323.2	3181.7	2856.6	2580	59.35
25-01-2017	3330	3330	3330	3330	100	3319.6	3189.9	2866.267	2588.4	59.35
26-01-2017	3350	3350	3330	3330	1700	3316.2	3197.7	2876.1	2596.8	59.35
27-01-2017	3350	3350	3330	3340	2500	3315.2	3206.1	2885.767	2605.7	60.22
30-01-2017	3310	3310	3170	3210	12400	3313.2	3212.7	2894.833	2613.85	46.26
31-01-2017	3210	3300	3200	3300	18000	3312.8	3220.2	2904.433	2622.175	54.18
01-02-2017	3300	3300	3300	3300	8200	3312.8	3226.7	2913.833	2630.675	54.18
02-02-2017	3250	3300	3210	3300	2800	3311.6	3234.5	2923.233	2639.175	54.18
03-02-2017	3300	3350	3260	3340	38200	3308.6	3242.7	2933.067	2648.175	57.65
06-02-2017	3360	3400	3300	3390	14500	3306.2	3250.8	2943.067	2657.2	61.56
07-02-2017	3350	3360	3310	3360	97300	3305.6	3258.4	2953	2666.45	58.09
08-02-2017	3330	3340	3330	3330	8100	3304.2	3265.8	2962.767	2675.35	54.77
09-02-2017	3340	3340	3330	3340	5900	3303.4	3273.3	2972.6	2683.35	55.68
10-02-2017	3340	3410	3340	3390	7600	3303.2	3281	2982.667	2691.3	60.01
13-02-2017	3350	3390	3350	3360	38200	3301.6	3288.4	2992.4	2699.1	56.45
14-02-2017	3350	3360	3350	3350	127800	3300.6	3295.7	3002.167	2706.85	55.27
16-02-2017	3360	3370	3350	3350	107700	3299.6	3303	3012	2714.6	55.27
17-02-2017	3330	3400	3330	3400	11400	3299.4	3309	3021.933	2722.475	60.10
20-02-2017	3350	3350	3350	3350	4300	3298.2	3314.4	3031.733	2730.225	53.84
21-02-2017	3300	3400	3300	3390	35100	3296.6	3319.3	3041.8	2738.175	57.64
22-02-2017	3380	3390	3380	3380	8300	3295.4	3316.9	3051.667	2745.85	56.39
23-02-2017	3390	3410	3390	3410	3600	3291.2	3310.9	3061.733	2753.9	59.25
24-02-2017	3400	3450	3400	3430	23800	3286	3305.2	3071.467	2762	61.08
27-02-2017	3430	3490	3430	3490	27600	3283.8	3299	3080.267	2771.3	66.01
28-02-2017	3490	3700	3490	3680	156000	3286	3293.4	3089.733	2781.5	76.27
01-03-2017	3680	3870	3640	3870	200900	3292.2	3293.9	3099.8	2792.475	82.09
02-03-2017	3890	4250	3890	4170	814900	3304.8	3301.2	3112.133	2804.7	87.36
03-03-2017	4190	4240	4020	4060	50300	3316	3310.8	3123.533	2816.175	78.26
06-03-2017	4060	4060	3750	3870	168200	3323.4	3321.6	3133.867	2826.85	65.57
07-03-2017	3900	3950	3780	3940	181500	3334.8	3335.8	3144.4	2837.6	67.65
08-03-2017	3940	3940	3880	3940	129700	3350	3346.7	3155.133	2848.35	67.65
09-03-2017	3900	3900	3900	3900	34000	3365	3358.2	3164.933	2858.975	65.04
10-03-2017	3910	3930	3870	3930	70700	3382.6	3369.8	3174.733	2869.775	66.10
13-03-2017	3950	3970	3950	3950	149100	3399.6	3380.6	3184.467	2880.675	66.82
14-03-2017	3950	4000	3950	3970	6900	3417	3391.3	3194	2892.225	67.56
15-03-2017	3970	4000	3950	4000	35600	3436	3402.3	3204.2	2903.975	68.69
16-03-2017	3990	4000	3990	3990	2300	3455	3412.6	3213.933	2915.475	67.84
17-03-2017	3950	3990	3950	3980	202600	3473.8	3423.1	3224.2	2926.175	66.95
20-03-2017	3900	3980	3900	3980	3600	3491.6	3433.3	3234.733	2936.8	66.95
21-03-2017	3970	3970	3850	3970	120300	3508.6	3441.7	3245	2947.375	65.95
22-03-2017	3940	3940	3880	3880	4500	3524.2	3447.2	3254.533	2957.5	57.58
23-03-2017	3880	3980	3810	3890	4400	3539.6	3454.1	3263.133	2967.7	58.21
24-03-2017	3890	3890	3810	3880	3500	3555	3460.5	3271.467	2977.675	57.29
27-03-2017	3880	3880	3800	3800	900500	3568.8	3464.8	3279.8	2987.175	50.41
29-03-2017	3820	3850	3750	3850	1208600	3583.6	3468.2	3288.467	2996.975	54.12
30-03-2017	3810	3810	3800	3800	70100	3597.6	3470.8	3296.8	3006.725	50.08
31-03-2017	3800	3800	3780	3800	37900	3609.6	3473.4	3304.6	3016.475	50.08
03-04-2017	3800	3890	3800	3880	9000	3622.2	3477.4	3313.067	3026.525	56.15
04-04-2017	3890	3900	3850	3880	30700	3634.2	3482.2	3322.267	3036.5	56.15
05-04-2017	3880	4170	3880	4070	77700	3648.6	3487.5	3332.467	3047.35	67.15
06-04-2017	4150	4200	4100	4100	118700	3664	3493.6	3342.467	3058.45	68.49
07-04-2017	4110	4120	4100	4100	186100	3679.4	3499.5	3353.067	3069.55	68.49
10-04-2017	4100	4230	4100	4210	97900	3697	3506.6	3364.133	3081.325	73.16
11-04-2017	4210	4380	4210	4340	467000	3717	3516.1	3376.4	3093.575	77.42
12-04-2017	4340	4440	4340	4400	136200	3740.8	3527	3388.733	3106.325	79.07
13-04-2017	4400	4420	4350	4400	157500	3762.8	3537.8	3401.067	3119.025	79.07
17-04-2017	4500	4600	4380	4530	536500	3787.4	3550.1	3413.6	3132.225	82.32
18-04-2017	4530	4590	4500	4550	45900	3812.4	3562	3427.133	3145.525	82.76
20-04-2017	4550	4560	4500	4550	47900	3836.6	3572.6	3440.667	3158.95	82.76
21-04-2017	4550	4550	4500	4520	236000	3859.2	3582.7	3453.6	3172.1	79.30
25-04-2017	4520	4520	4350	4360	12200	3879.2	3592.4	3465.333	3184.55	63.96
26-04-2017	4400	4470	4400	4400	1600	3900.6	3602.4	3477.4	3197.225	65.74
27-04-2017	4460	4460	4420	4420	16600	3922.2	3612.8	3489.6	3210	66.63
28-04-2017	4420	4420	4400	4400	17600	3942.4	3622.8	3501.467	3222.6	64.82
02-05-2017	4400	4400	4250	4300	71600	3961.2	3631.4	3512.667	3234.6	56.53
03-05-2017	4200	4300	4200	4200	234100	3978.2	3639.4	3523.2	3246.175	49.69
04-05-2017	4150	4150	3950	4000	234400	3991.2	3645.4	3532.4	3256.8	39.42
05-05-2017	4000	4080	3930	3930	10900	4001.8	3650.6	3539.933	3266.9	36.57
08-05-2017	4000	4000	4000	4000	3500	4014.8	3656.5	3547.867	3277.5	41.15
09-05-2017	4000	4000	3900	3980	17300	4026.6	3661.6	3555.067	3288	40.26
10-05-2017	3810	4000	3810	3990	17600	4038.8	3667.1	3557.533	3298.45	40.95
12-05-2017	3910	3930	3900	3930	135900	4049.2	3670.2	3557	3308.6	38.10
15-05-2017	4000	4000	3900	3940	4800	4059.4	3672.7	3556.6	3318.45	38.87
16-05-2017	3930	3930	3810	3830	69100	4066.2	3675	3554.733	3326.75	33.91
17-05-2017	3890	3980	3830	3980	19800	4072.2	3679.1	3553	3335.35	44.33
18-05-2017	3900	3900	3830	3830	134800	4071.4	3681.8	3553.067	3342.7	37.90
19-05-2017	3830	3980	3830	3950	25000	4067	3685.9	3556.467	3350.85	44.80
22-05-2017	3900	4000	3900	4000	255300	4065.8	3690.9	3562.467	3359.1	47.42
23-05-2017	3990	3990	3940	3940	246000	4067.2	3695.3	3570.133	3367.2	44.68
24-05-2017	3940	4000	3940	3960	28700	4067.6	3701.2	3579.733	3375.2	45.80
26-05-2017	4000	4000	4000	4000	11000	4068.8	3709.4	3587.4	3383.55	48.08
29-05-2017	4000	4000	4000	4000	2300	4070.8	3717.9	3595.733	3391.4	48.08
30-05-2017	4000	4000	4000	4000	20700	4072.2	3727.4	3603.933	3399.1	48.08
31-05-2017	4000	4010	4000	4000	28400	4073.2	3736.4	3611.467	3406.65	48.08
02-06-2017	4000	4000	4000	4000	6800	4073.8	3745.4	3618.8	3413.95	48.08
05-06-2017	4000	4000	3930	4000	4300	4073.8	3754.9	3626.133	3421.6	48.08
06-06-2017	4000	4000	3900	4000	19600	4074	3764.5	3633.067	3428.95	48.08
07-06-2017	4000	4100	4000	4050	1600	4075.4	3774.6	3640.533	3437	52.28
08-06-2017	3910	4000	3910	4000	1400	4075.8	3783.7	3647.467	3445	48.09
09-06-2017	3910	3950	3910	3950	20100	4075.4	3792	3652.933	3452.6	44.27
12-06-2017	3900	3910	3870	3890	61600	4075.6	3799.9	3656.667	3459.8	40.14
14-06-2017	3890	3890	3870	3880	72600	4075.4	3807.5	3661.2	3466.2	39.48
15-06-2017	3890	3910	3890	3890	27500	4075.6	3815.3	3665.533	3472.5	40.53
16-06-2017	3900	3900	3900	3900	35100	4077.6	3823.2	3669.067	3479.25	41.63
19-06-2017	3900	3900	3900	3900	6800	4078.6	3831.1	3671.667	3486	41.63
20-06-2017	3900	3900	3850	3850	5600	4079.6	3838.6	3673.733	3492.5	37.61
21-06-2017	3900	3900	3850	3850	8700	4080.6	3845.1	3675.8	3498.6	37.61
22-06-2017	3850	3900	3850	3850	56100	4080	3851.1	3678.267	3504.8	37.61
03-07-2017	3850	4040	3840	4040	142500	4083.2	3858.7	3682.533	3512.5	57.20
04-07-2017	4040	4070	4000	4000	525500	4081.8	3865.2	3685.6	3519.8	53.40
05-07-2017	4050	4050	4000	4000	80200	4079.8	3871.9	3689	3526.8	53.40
06-07-2017	4000	4000	4000	4000	18500	4077.8	3878.6	3692.267	3534.25	53.40
07-07-2017	4050	4050	4000	4050	15000	4074.6	3885.8	3695.933	3541.75	57.78
10-07-2017	4050	4150	4050	4050	5200	4068.8	3892.9	3700.333	3549.5	57.78
11-07-2017	4000	4000	4000	4000	14000	4060.8	3900.8	3704.933	3556.75	52.10
12-07-2017	4000	4050	4000	4040	39000	4053.6	3908.2	3709.733	3564.2	55.84
13-07-2017	4040	4040	4000	4000	17400	4043	3915.2	3714.4	3570.95	51.51
14-07-2017	4000	4030	4000	4000	3800	4032	3922.2	3718.667	3578.35	51.51
17-07-2017	4000	4080	4000	4050	2900	4022	3929.3	3722.4	3586	56.41
18-07-2017	4050	4060	4050	4050	34200	4012.6	3935.9	3726	3593.35	56.41
19-07-2017	4050	4100	4000	4090	16700	4007.2	3943.2	3730.667	3600.8	60.15
20-07-2017	4090	4100	4040	4040	15400	4000	3950.3	3734.933	3608.05	53.92
21-07-2017	4040	4080	4040	4080	39100	3993.2	3957.7	3739.6	3615.5	57.70
24-07-2017	4070	4090	4070	4090	22700	3987	3964.7	3744.2	3622.85	58.61
25-07-2017	4070	4090	4070	4090	61000	3982.8	3972	3748.533	3630.2	58.61
26-07-2017	4100	4120	4050	4120	13900	3981.2	3979.7	3753.333	3637.7	61.50
27-07-2017	4110	4110	4050	4050	7000	3982.2	3986.7	3757.667	3644.85	52.32
28-07-2017	4150	4150	4150	4150	10100	3986.6	3994.2	3762.6	3651.6	61.22
31-07-2017	4140	4160	4100	4150	41900	3989.6	4002.2	3767.533	3658.3	61.22
01-08-2017	4160	4240	4160	4160	9100	3993.2	4009.9	3772.133	3664.6	62.04
02-08-2017	4150	4160	4150	4160	200	3996.6	4017.7	3776.933	3667.3	62.04
03-08-2017	4150	4160	4050	4160	413500	4001.2	4025.2	3780.533	3668.05	62.04
04-08-2017	4150	4150	4020	4020	7600	4002.8	4031.1	3782.733	3668.15	45.27
07-08-2017	4020	4020	4000	4000	6300	4006.2	4036.2	3785.4	3667.6	43.46
08-08-2017	4000	4160	3980	4000	114000	4006.6	4039.4	3788.267	3666.4	43.46
09-08-2017	4050	4200	4000	4100	8500	4012	4041.7	3791.867	3667.8	54.09
10-08-2017	4100	4100	4100	4100	800	4015	4041	3795.6	3671.1	54.09
15-08-2017	4020	4050	4000	4020	9000	4015.4	4040.6	3799.067	3675.7	46.06
16-08-2017	4020	4020	4020	4020	100	4017	4042.1	3802.533	3681.85	46.06
18-08-2017	4050	4110	4050	4110	2900	4020	4043.8	3807.467	3689.8	54.82
21-08-2017	4060	4060	4050	4050	500	4021	4044.9	3813.267	3695.8	49.09
22-08-2017	4070	4070	4050	4050	95000	4022	4046.4	3819.267	3702.3	49.09
23-08-2017	4150	4150	4130	4130	3000	4024.6	4048.4	3826.467	3709.1	56.17
24-08-2017	4130	4130	4100	4100	130600	4026.6	4049.9	3833.133	3715.25	53.18
25-08-2017	4100	4190	4100	4170	2100	4030	4051.9	3840.267	3721.6	58.70
28-08-2017	4170	4170	4170	4170	6600	4033.4	4053.6	3847.733	3727.95	58.70
29-08-2017	4080	4150	4080	4150	500	4036.4	4055.2	3855.133	3733.9	56.49
30-08-2017	4100	4100	4050	4050	4000	4036.4	4055.9	3861.867	3739.5	46.99
31-08-2017	4050	4150	4050	4110	53700	4038.6	4057.2	3868.667	3745.25	52.19
04-09-2017	4110	4110	4110	4110	24100	4041.8	4058.6	3875.267	3750.15	52.19
06-09-2017	4110	4190	4100	4190	15200	4047.8	4061.7	3882.533	3754.45	58.48
07-09-2017	4130	4140	4120	4140	21400	4053	4064.2	3889.333	3759.15	53.72
11-09-2017	4140	4180	4140	4150	38700	4058.2	4066.9	3896.267	3763.7	54.52
12-09-2017	4150	4150	4150	4150	8000	4063.2	4070.4	3903.2	3767.6	54.52
13-09-2017	4150	4170	4000	4000	19500	4065.2	4071.9	3909.133	3770.05	41.94
14-09-2017	4000	4080	4000	4080	17700	4069.8	4074.7	3915.667	3772.75	48.74
18-09-2017	4080	4080	3990	4080	42600	4074.4	4077.5	3921.533	3775.45	48.74
19-09-2017	4080	4080	4070	4080	3500	4079	4079.5	3927.067	3778.45	48.74
20-09-2017	4080	4080	4080	4080	54000	4079.8	4081.5	3932.4	3781.85	48.74
22-09-2017	4080	4080	4000	4050	23700	4080.8	4081.3	3937.067	3784.4	46.02
25-09-2017	4060	4060	4030	4040	22900	4081.6	4080.7	3941.8	3787.15	45.12
26-09-2017	4050	4100	4030	4040	50300	4082.4	4080.1	3946.533	3789.8	45.12
27-09-2017	4100	4100	4030	4030	85000	4082	4078.3	3951.2	3792.45	44.11
28-09-2017	4050	4110	4030	4080	107500	4082.6	4075.7	3956.133	3795.9	50.09
29-09-2017	4030	4040	3850	3900	49600	4080.6	4070.7	3960.733	3798.85	35.41
02-10-2017	3900	3920	3840	3840	10000	4076.6	4065.1	3964.333	3801.45	32.04
03-10-2017	3850	3890	3850	3890	3900	4074.4	4058.7	3968.267	3804.4	37.39
04-10-2017	3870	3870	3840	3850	25300	4071.4	4051.7	3971.933	3806.85	35.01
05-10-2017	3850	3850	3830	3830	6600	4067	4044.5	3975.2	3808.55	33.86
06-10-2017	3820	3830	3700	3740	13600	4060.8	4036.7	3977.533	3809.7	29.18
09-10-2017	3730	3740	3680	3700	23100	4053	4030.1	3979.8	3811.25	27.37
10-10-2017	3700	3700	3680	3690	29600	4046	4023	3982.2	3812.7	26.92
11-10-2017	3680	3690	3680	3680	21400	4038	4015.6	3984.467	3814.2	26.46
12-10-2017	3670	3670	3660	3670	39200	4029.6	4008.3	3986.333	3815.55	25.97
13-10-2017	3670	3710	3670	3670	8300	4021.2	4002	3988.4	3816.7	25.97
16-10-2017	3660	3680	3600	3670	6700	4012.2	3996.7	3990.533	3818.05	25.97
17-10-2017	3670	3670	3650	3650	26300	4004.2	3993.2	3992.533	3819.3	24.83
18-10-2017	3650	3660	3600	3600	133300	3993.2	3989.9	3993.867	3820.25	22.21
19-10-2017	3600	3600	3520	3530	26600	3980.8	3985.2	3995.067	3820.85	19.16
20-10-2017	3530	3530	3520	3520	4900	3968	3980.6	3995.933	3821.1	18.76
23-10-2017	3500	3560	3500	3560	115100	3956	3976.3	3997.133	3821.7	25.41
24-10-2017	3550	3560	3550	3560	1500	3944	3972.6	3998.133	3821.4	25.41
25-10-2017	3530	3560	3530	3540	32000	3934.4	3968.6	3998.867	3820.65	24.26
26-10-2017	3560	3560	3520	3520	21800	3924.8	3965.5	3999.067	3820.25	23.13
27-10-2017	3550	3550	3540	3550	10100	3915.8	3961.2	3998.2	3820.15	28.50
30-10-2017	3550	3550	3550	3550	6500	3904.8	3958.4	3996.067	3820.1	28.50
31-10-2017	3540	3540	3450	3470	24300	3892.2	3953.6	3991.4	3819.75	23.44
01-11-2017	3500	3600	3500	3580	5700	3883.4	3949.4	3988.2	3820.15	39.39
02-11-2017	3600	3660	3590	3650	41200	3876	3946.5	3986.733	3820.9	46.97
03-11-2017	3590	3590	3560	3590	4500	3865.6	3942.8	3984.4	3822	42.11
06-11-2017	3600	3620	3580	3580	52200	3856.2	3938.6	3982	3824	41.34
07-11-2017	3590	3600	3580	3600	42600	3847.2	3934.6	3980	3826.25	43.56
08-11-2017	3580	3610	3580	3600	83300	3836.6	3930.6	3977.8	3829	43.56
09-11-2017	3580	3700	3520	3690	317200	3828.4	3927.5	3976.067	3831.95	52.85
10-11-2017	3600	3690	3570	3650	105200	3818	3924	3973.933	3834.7	48.99
13-11-2017	3660	3790	3650	3740	2800	3809.4	3921.4	3972.2	3838.15	56.66
14-11-2017	3740	3740	3580	3580	16200	3798	3917.2	3969.467	3840.85	43.99
15-11-2017	3640	3640	3640	3640	200	3789.8	3913.1	3967.2	3843.85	48.63
16-11-2017	3630	3640	3580	3630	43800	3780.2	3909.4	3964.867	3846.55	47.92
17-11-2017	3580	3610	3580	3610	4700	3770.2	3906	3962.467	3849	46.45
20-11-2017	3600	3600	3490	3490	94300	3756.2	3902	3959.867	3850.95	38.79
21-11-2017	3500	3500	3490	3500	5600	3743.4	3898.2	3957.267	3852.85	39.68
22-11-2017	3480	3490	3480	3490	12500	3730.2	3894.2	3954.667	3854.75	39.07
23-11-2017	3460	3480	3460	3480	8200	3716.8	3890	3952.533	3856.6	38.43
24-11-2017	3450	3470	3410	3440	28000	3705.6	3885.4	3949.8	3858.25	35.90
27-11-2017	3450	3450	3400	3410	10500	3692.2	3881	3947.2	3859.8	34.08
28-11-2017	3400	3400	3400	3400	6400	3678.6	3876.5	3944.533	3860.8	33.47
29-11-2017	3400	3420	3350	3350	9000	3664	3871.5	3941	3861.3	30.54
30-11-2017	3350	3360	3280	3330	9500	3649	3864.4	3937.333	3861.55	29.43
04-12-2017	3330	3330	3320	3320	15500	3634.4	3857.6	3932.333	3861.4	28.87
05-12-2017	3310	3310	3300	3300	10500	3619.6	3850.6	3927	3861.25	27.72
06-12-2017	3270	3270	3210	3210	9500	3603	3842.7	3921.067	3860.65	23.25
07-12-2017	3190	3190	3020	3180	17000	3586	3834	3914.2	3859.9	21.97
08-12-2017	3100	3100	3050	3050	101800	3565.4	3824	3905.6	3858.45	17.50
11-12-2017	3000	3050	3000	3000	1409600	3547.4	3814	3896.267	3857.4	16.14
12-12-2017	3050	3050	2870	2920	24000	3529	3802.8	3886.4	3855.5	14.23
13-12-2017	2900	2900	2760	2800	175300	3507.2	3790.8	3874.867	3853	11.95
14-12-2017	2780	2780	2750	2760	212600	3485.4	3778.4	3862.933	3850.3	11.30
15-12-2017	2760	2760	2740	2750	42000	3463.8	3765.4	3850.933	3847.35	11.14
18-12-2017	2750	2770	2740	2740	494100	3443.8	3752.3	3839.067	3844.1	10.97
19-12-2017	2740	2760	2740	2750	151100	3424.8	3738.9	3828.333	3841.05	12.41
20-12-2017	2750	2800	2750	2750	93900	3406	3726	3817.333	3838.15	12.41
21-12-2017	2780	3000	2780	2990	67900	3392.2	3715.1	3807.8	3836.4	39.65
22-12-2017	3090	3100	3000	3000	162500	3378.8	3704.2	3798.467	3834.45	40.48
27-12-2017	3030	3100	3000	3000	527400	3365.4	3693.3	3789.8	3832.65	40.48
28-12-2017	3000	3000	2940	2940	17800	3350.8	3681.5	3781.4	3830.6	36.95
29-12-2017	3030	3030	2990	2990	42700	3337.6	3670.9	3774.667	3828.8	41.53
02-01-2018	2990	2990	2900	2900	20700	3323.6	3658.4	3767.8	3826.3	36.40
03-01-2018	2890	2910	2800	2800	27900	3309	3644.9	3759.8	3823.55	31.71
04-01-2018	2900	2900	2900	2900	23000	3296.6	3632.3	3752.6	3821.1	40.03
05-01-2018	2950	2950	2890	2900	19500	3283.4	3619.7	3745.333	3818.7	40.03
08-01-2018	2920	2990	2920	2960	43200	3271.4	3607.7	3738.867	3816.45	44.72
09-01-2018	2960	3020	2960	3000	302400	3260.6	3597.5	3732.6	3814.3	47.65
10-01-2018	3000	3000	2990	2990	277600	3250	3587.4	3727	3811.8	46.98
11-01-2018	2910	3000	2910	2960	11800	3238.2	3577	3720.2	3808.2	44.93
12-01-2018	3000	3000	2990	2990	201200	3227	3565.9	3714.6	3803.8	47.40
15-01-2018	3000	3000	2970	2990	112600	3217.4	3554.8	3708.2	3797.9	47.40
16-01-2018	2990	3000	2990	2990	132900	3205.6	3544.5	3701.467	3792.55	47.40
17-01-2018	3000	3000	2960	2990	133400	3192.4	3534.2	3695.133	3788.15	47.40
18-01-2018	3000	3000	2990	3000	1732400	3180.6	3523.1	3688.733	3783.45	48.44
19-01-2018	3000	3020	2990	3000	3098400	3169	3512.6	3682.067	3778.75	48.44
22-01-2018	3000	3000	2990	2990	1822500	3156.8	3502	3675.333	3774.2	47.36
23-01-2018	3000	3050	2980	3000	1908400	3144.8	3490.7	3668.667	3769.55	48.59
24-01-2018	3020	3020	2990	3000	1047500	3131	3479.7	3662	3764.8	48.59
25-01-2018	3020	3300	3010	3290	217600	3123.8	3470.9	3657.267	3761.4	71.28
26-01-2018	3310	3450	3280	3310	128800	3115.2	3462.3	3652.667	3757.95	72.19
29-01-2018	3350	3370	3300	3310	51000	3109.8	3453.9	3648.067	3754.55	72.19
30-01-2018	3300	3330	3140	3310	199400	3103.2	3446.5	3643.133	3751.2	72.19
31-01-2018	3300	3500	3250	3410	125500	3098.8	3439.5	3639.2	3748.35	76.79
01-02-2018	3450	3530	3390	3500	63700	3096.6	3433.4	3636.2	3746	80.00
02-02-2018	3450	3550	3420	3550	443300	3097.8	3427	3633.933	3744.35	81.53
05-02-2018	3450	3460	3410	3430	39800	3096.4	3419.9	3630.933	3742.05	68.09
06-02-2018	3430	3430	3100	3300	74300	3092.6	3411.4	3627	3739.15	57.11
07-02-2018	3300	3320	3300	3300	59900	3089	3402.9	3623	3736.65	57.11
08-02-2018	3200	3280	3190	3250	39500	3085.2	3395.4	3618.667	3733.65	53.28
09-02-2018	3200	3300	3200	3200	10700	3081	3386.6	3614.333	3730.65	49.68
12-02-2018	3200	3250	3120	3210	15900	3077.2	3377.9	3610.067	3727.7	50.40
13-02-2018	3250	3390	3200	3250	84300	3075.2	3369.6	3606.067	3724.55	53.28
14-02-2018	3260	3260	3250	3250	23300	3073.6	3361.3	3600.8	3721.4	53.28
15-02-2018	3240	3300	3230	3290	19000	3073	3353.7	3596.067	3717.5	56.23
19-02-2018	3280	3350	3270	3290	30400	3072.8	3346.2	3591.333	3713.45	56.23
20-02-2018	3300	3350	3230	3340	59300	3075.4	3339.2	3586.933	3709.65	59.90
21-02-2018	3320	3360	3270	3300	22500	3077.8	3331.9	3581.933	3705.1	55.87
22-02-2018	3240	3300	3240	3250	73900	3081.8	3323.6	3576.6	3699.65	51.22
23-02-2018	3260	3260	3250	3250	27000	3086.8	3317.1	3571.6	3693.9	51.22
26-02-2018	3300	3300	3240	3240	30000	3093.2	3311.1	3566.267	3688.1	50.25
27-02-2018	3240	3250	3200	3250	50600	3102.2	3304.7	3561.267	3681.7	51.25
28-02-2018	3170	3240	3170	3240	30600	3111.8	3298.6	3556.2	3675.15	50.17
01-03-2018	3240	3240	3220	3240	16500	3121.6	3292.7	3550.8	3668.6	50.17
02-03-2018	3220	3240	3220	3230	13300	3131.4	3287.6	3545.333	3662.15	48.97
05-03-2018	3230	3240	3210	3220	36300	3140.8	3282.8	3539.533	3656.45	47.75
06-03-2018	3220	3230	3190	3190	17800	3149.6	3277.8	3533.867	3650.4	44.18
07-03-2018	3160	3200	3160	3180	6800	3153.4	3272.8	3527.867	3644.2	43.02
08-03-2018	3180	3200	3180	3200	5600	3157.4	3268.1	3521.933	3638.2	46.06
09-03-2018	3200	3200	3080	3100	38900	3159.4	3262.4	3515.333	3632.2	35.79
12-03-2018	3100	3180	3100	3110	134800	3162.8	3256.8	3508.6	3626.75	37.29
14-03-2018	3100	3150	3010	3150	14100	3166	3251.8	3502.6	3622.5	43.05
15-03-2018	3070	3070	3020	3020	38000	3168.4	3246	3495.067	3617.95	32.58
16-03-2018	3050	3050	3020	3050	1400	3173.4	3241.2	3487.733	3613.2	36.42
19-03-2018	3060	3060	3000	3000	27600	3175.4	3236	3480	3608.3	33.05
20-03-2018	3020	3090	2940	2990	758400	3177.2	3230.3	3472.2	3603.3	32.40
21-03-2018	2980	3050	2960	3000	212000	3178	3224.7	3464.467	3598.65	33.80
22-03-2018	3000	3000	2950	3000	314500	3178	3219.3	3457.667	3593.95	33.80
23-03-2018	2990	3100	2990	3090	68600	3180	3215	3451.6	3590.25	45.54
26-03-2018	3090	3090	3000	3000	663600	3180.8	3209.5	3444.933	3585.35	38.24
27-03-2018	3040	3100	3000	3000	65100	3181	3204	3437.6	3581.2	38.24
28-03-2018	3000	3090	3000	3090	700	3183	3200.2	3430.867	3576.9	47.92
29-03-2018	3090	3090	3000	3000	12100	3183.2	3194.4	3424.067	3571.9	41.00
02-04-2018	3010	3020	3000	3000	199000	3183.4	3187.9	3417.267	3567.2	41.00
03-04-2018	3000	3000	3000	3000	2500	3183.4	3182	3409.867	3562.4	41.00
04-04-2018	3000	3000	2990	3000	5400	3183.4	3176.2	3402.867	3557.4	41.00
05-04-2018	3000	3000	2920	2920	300	3182	3169.4	3395.333	3552	34.96
06-04-2018	3070	3070	3070	3070	100	3183.4	3164.1	3388.267	3547.35	49.87
09-04-2018	3030	3030	3010	3020	8600	3183.8	3157.4	3381.067	3542.45	46.08
10-04-2018	3030	3050	3010	3030	38000	3178.6	3151.2	3373.467	3537.6	46.95
11-04-2018	3020	3030	3020	3020	3700	3172.8	3144	3365.8	3532.7	46.15
12-04-2018	3060	3100	3050	3100	8800	3168.6	3139.2	3358.8	3528.2	53.05
13-04-2018	3060	3110	3060	3110	200	3164.6	3133.9	3352.533	3523.5	53.84
16-04-2018	3110	3110	3020	3110	15100	3158.6	3128.7	3345.867	3519.05	53.84
17-04-2018	3100	3250	3100	3250	67200	3153.6	3125.1	3340.133	3515.55	63.81
18-04-2018	3240	3250	3240	3250	5800	3147.6	3122.7	3333.867	3512.35	63.81
19-04-2018	3340	3550	3340	3550	314600	3150	3123.2	3329.933	3510.7	76.44
20-04-2018	3530	3600	3420	3560	57400	3155.2	3123.9	3326	3509.05	76.74
23-04-2018	3560	3560	3440	3440	3300	3158	3123.5	3321.267	3506.75	66.15
24-04-2018	3400	3600	3400	3600	36400	3165	3125.1	3318.6	3505.25	71.75
25-04-2018	3600	3610	3550	3580	184100	3172.6	3126.8	3315.267	3503.9	70.19
26-04-2018	3570	3570	3330	3500	89300	3178.4	3127.8	3311.4	3502.15	64.17
27-04-2018	3450	3450	3350	3370	7600	3180.8	3128	3306.667	3499.75	55.80
30-04-2018	3370	3370	3310	3360	5800	3183	3128.3	3301.867	3496.35	55.20
02-05-2018	3360	3480	3350	3480	9700	3186.8	3129.9	3298.067	3493.75	60.64
03-05-2018	3380	3380	3300	3300	3600	3187	3129.9	3293.133	3490.25	50.70
04-05-2018	3390	3560	3390	3490	3500	3190	3132.7	3289.467	3487.7	58.44
07-05-2018	3500	3500	3350	3350	3100	3191	3134.4	3284.933	3484.2	51.97
08-05-2018	3360	3440	3360	3440	1400	3194.8	3138.3	3280.667	3481.15	55.39
09-05-2018	3350	3390	3350	3390	700	3197.6	3142.2	3277.267	3478.1	53.12
11-05-2018	3380	3390	3380	3380	6500	3200.4	3146.8	3274.2	3474.8	52.66
14-05-2018	3400	3400	3400	3400	12600	3203.4	3152.8	3270.933	3471.8	53.53
15-05-2018	3400	3450	3400	3450	5300	3207.6	3159.7	3268.267	3469.05	55.73
16-05-2018	3400	3440	3400	3440	11300	3211.6	3166.6	3265.667	3466	55.17
17-05-2018	3440	3500	3440	3500	57700	3217	3174.2	3264.067	3463.25	57.92
18-05-2018	3500	3500	3500	3500	200	3222.6	3181.7	3262.733	3460.3	57.92
21-05-2018	3450	3450	3450	3450	100	3227.8	3188.7	3261.133	3457.35	54.68
22-05-2018	3480	3500	3480	3480	16200	3233.8	3193.6	3259.8	3454.35	56.26
23-05-2018	3480	3480	3480	3480	300	3239.4	3198.4	3258.533	3451.3	56.26
24-05-2018	3480	3600	3480	3560	46300	3248.6	3204	3257.8	3448.65	60.51
25-05-2018	3480	3490	3480	3490	11100	3256.2	3209.5	3256.6	3445.5	55.43
28-05-2018	3480	3490	3480	3490	2900	3263	3214.5	3255.533	3442.7	55.43
30-05-2018	3500	3500	3480	3480	112600	3272.2	3220.3	3254.733	3439.35	54.67
31-05-2018	3480	3480	3480	3480	17600	3280.8	3227.1	3254.4	3436	54.67
04-06-2018	3400	3400	3400	3400	1100	3288.8	3232.1	3253.6	3432.2	48.50
05-06-2018	3400	3400	3350	3350	40300	3296	3236.6	3252.2	3428.15	45.07
06-06-2018	3350	3350	3350	3350	2700	3303	3240.5	3250.8	3424.1	45.07
07-06-2018	3350	3350	3350	3350	17900	3310	3244	3249.533	3420.75	45.07
08-06-2018	3210	3300	3210	3300	22900	3314.2	3247.1	3248.067	3417.25	41.42
20-06-2018	3300	3300	3250	3250	3300	3319.2	3250	3246.067	3413.5	38.09
21-06-2018	3250	3260	3200	3250	22500	3324.2	3252.6	3244.067	3409.25	38.09
22-06-2018	3250	3450	3250	3450	200	3331.4	3257.2	3243.933	3406	54.90
25-06-2018	3440	3450	3300	3300	21300	3337.4	3260.3	3242.067	3402.4	45.03
26-06-2018	3300	3310	3250	3260	7300	3342.6	3263	3239.467	3398.6	42.81
27-06-2018	3260	3260	3240	3240	12500	3347.4	3265.4	3237.133	3394.25	41.71
28-06-2018	3230	3260	3160	3260	103400	3352.6	3268	3235	3390.3	43.28
29-06-2018	3300	3450	3210	3450	38800	3363.2	3272.6	3234	3387.3	55.56
02-07-2018	3450	3500	3450	3490	10200	3371.6	3277.5	3233.267	3384.1	57.64
03-07-2018	3400	3400	3240	3250	20500	3376.2	3280	3230.333	3379.85	44.26
04-07-2018	3250	3250	3120	3230	13000	3380.2	3279.4	3227.533	3375.15	43.36
05-07-2018	3250	3280	3230	3280	25800	3385.4	3279.1	3224.467	3370.7	46.31
06-07-2018	3250	3310	3240	3310	174800	3389.6	3279.1	3222.667	3366.5	48.05
09-07-2018	3310	3310	3250	3250	21800	3392.4	3278.5	3220.067	3362.5	44.91
10-07-2018	3250	3250	3220	3250	103700	3395.2	3276.9	3217.533	3358.2	44.91
11-07-2018	3220	3300	3220	3250	337000	3395.2	3274.4	3215.133	3353.9	44.91
12-07-2018	3250	3250	3220	3250	15500	3395.2	3271.4	3213.533	3349.2	44.91
13-07-2018	3250	3250	3230	3230	30300	3388.8	3269.4	3211.733	3344.65	43.63
16-07-2018	3240	3240	3240	3240	3300	3382.4	3268.8	3210.067	3340.1	44.48
17-07-2018	3250	3350	3230	3240	327200	3378.4	3268.2	3208.467	3335.55	44.48
18-07-2018	3240	3300	3240	3250	77000	3371.4	3268.2	3207.2	3331.8	45.44
19-07-2018	3250	3260	3250	3250	54900	3364.8	3268.7	3206.133	3327.65	45.44
20-07-2018	3240	3250	3180	3250	26600	3359.8	3269.1	3205.133	3323.5	45.44
23-07-2018	3250	3310	3240	3250	48000	3357.4	3269.1	3204.467	3319.35	45.44
24-07-2018	3240	3250	3230	3240	153000	3355	3269	3203.867	3315.15	44.41
25-07-2018	3240	3250	3240	3250	139800	3350.4	3268.6	3203.4	3311.15	45.73
26-07-2018	3250	3250	3230	3240	30800	3349.2	3268.1	3203	3307.15	44.59
27-07-2018	3250	3250	3240	3240	20500	3344.2	3267.1	3203.2	3303.15	44.59
30-07-2018	3240	3250	3240	3250	518800	3342.2	3266.6	3203.667	3299.25	46.15
31-07-2018	3200	3250	3200	3250	1097700	3338.4	3266.6	3205	3295.1	46.15
01-08-2018	3250	3250	3240	3250	165300	3335.6	3266.6	3206.667	3291.85	46.15
02-08-2018	3250	3250	3200	3250	106100	3333	3266.7	3208.867	3288.9	46.15
03-08-2018	3230	3230	3190	3220	130500	3329.4	3266.4	3211.667	3285.55	41.43
06-08-2018	3250	3250	3200	3220	40500	3324.8	3266.2	3214.733	3282.4	41.43
07-08-2018	3250	3250	3220	3220	15900	3320.4	3266	3217.867	3279.35	41.43
08-08-2018	3220	3230	3200	3230	3747600	3315	3266	3221.133	3276.8	43.82
09-08-2018	3230	3250	3220	3220	77300	3309.4	3266	3224.267	3274.4	41.98
10-08-2018	3210	3250	3170	3170	64600	3303.8	3265.8	3227.067	3271.8	34.22
13-08-2018	3220	3220	3150	3160	14300	3297.4	3265.6	3228.2	3269.2	32.91
14-08-2018	3160	3220	3140	3150	94400	3290.8	3265.1	3229.2	3266.6	31.61
15-08-2018	3150	3220	3130	3150	397400	3282.6	3265.6	3230.2	3264	31.61
16-08-2018	3150	3200	3120	3200	10400	3276.8	3266.5	3231.933	3261.65	44.38
20-08-2018	3250	3320	3240	3240	443300	3271.8	3267.4	3233.6	3259.6	52.09
21-08-2018	3270	3340	3210	3300	236500	3268.2	3270.2	3236.267	3258.1	60.85
23-08-2018	3360	3400	3300	3390	22000	3266.4	3273.6	3240.2	3257.4	69.78
24-08-2018	3480	3480	3360	3450	29500	3267.4	3278.1	3243.867	3257.05	74.03
27-08-2018	3450	3500	3350	3430	18700	3269	3282.5	3247.4	3256.4	70.47
28-08-2018	3450	3470	3420	3420	86300	3270.4	3286.7	3250.467	3255.7	68.69
29-08-2018	3420	3420	3390	3390	1000	3271.2	3290.6	3253.067	3254.95	63.51
30-08-2018	3390	3390	3380	3380	50900	3272.8	3293.5	3255.667	3254.25	61.84
31-08-2018	3300	3380	3300	3370	29700	3275.2	3297.2	3258.4	3253.35	60.13
03-09-2018	3350	3380	3340	3380	3100	3277.8	3301	3261	3252.5	61.28
04-09-2018	3350	3360	3270	3300	149500	3274.8	3303.1	3263.067	3251.65	49.08
05-09-2018	3300	3300	3070	3190	383900	3272.6	3305	3264.4	3249.7	37.91
06-09-2018	3190	3190	3160	3170	62000	3270.8	3306.7	3265.6	3247.3	36.29
07-09-2018	3170	3250	3170	3180	279200	3269.6	3308.5	3266.8	3245.25	37.72
10-09-2018	3180	3200	3160	3180	323400	3268	3310.3	3268	3243.25	37.72
12-09-2018	3180	3210	3180	3180	510400	3262.6	3312.9	3269.267	3241.15	37.72
13-09-2018	3190	3190	3160	3180	405800	3256.4	3314	3270.467	3239.05	37.72
14-09-2018	3200	3200	3180	3180	595700	3255	3315.6	3271.667	3236.5	37.72
17-09-2018	3200	3200	3130	3150	132900	3253.4	3316.8	3270.733	3234	34.36
18-09-2018	3270	3270	3150	3200	1181500	3251.8	3318.6	3270	3231.3	43.40
19-09-2018	3250	3400	3200	3280	846700	3251.2	3320.4	3269.8	3229.8	54.25
20-09-2018	3340	3390	3280	3350	509100	3253.2	3322.8	3270.067	3228.35	61.25
21-09-2018	3450	3450	3290	3320	618800	3254.6	3324.9	3269.467	3226.8	57.21
24-09-2018	3350	3400	3290	3330	619300	3256.2	3325.7	3268.333	3225.4	58.20
25-09-2018	3360	3400	3330	3360	1116800	3258.4	3326.8	3267.067	3224.75	61.11
26-09-2018	3340	3340	3000	3060	738700	3255	3321.9	3264.6	3222.55	34.94
27-09-2018	3050	3070	3010	3010	344900	3250.4	3316.4	3262.667	3220.15	32.45
28-09-2018	3010	3010	2970	2990	219100	3245.4	3311.9	3260.6	3217.7	31.48
01-10-2018	3000	3000	2910	2990	300500	3240.2	3305.8	3258.867	3215.45	31.48
02-10-2018	3000	3020	2970	2980	99800	3234.8	3299.8	3257.4	3213.3	30.95
03-10-2018	3020	3070	2900	2920	198500	3228.2	3294	3255.467	3210.9	27.88
04-10-2018	2920	2940	2850	2880	49500	3220.8	3289.1	3253	3208.55	26.03
05-10-2018	2880	2880	2840	2850	27100	3213	3284	3250.333	3206.15	24.71
08-10-2018	2860	2920	2850	2900	182300	3206	3278.2	3247.733	3204.05	31.01
09-10-2018	2900	2920	2900	2910	22400	3199.4	3274.3	3245.2	3202.1	32.23
10-10-2018	2910	2910	2850	2910	23300	3192.8	3268.5	3242.333	3200.6	32.23
11-10-2018	2910	2940	2850	2930	99600	3186.4	3264.3	3239.867	3199.35	34.90
12-10-2018	2920	2950	2860	2920	25200	3179.8	3259.1	3237.667	3198.7	34.18
15-10-2018	2920	2960	2900	2950	180900	3173.8	3254.7	3235.667	3198.45	38.32
16-10-2018	2950	2990	2940	2950	11700	3167.8	3250.4	3233.733	3198.6	38.32
17-10-2018	2950	2980	2950	2980	14700	3163	3246.2	3231.933	3199.5	42.52
18-10-2018	2980	3000	2800	2900	29600	3156.6	3240.7	3229.667	3200.2	35.57
19-10-2018	2890	2980	2890	2900	60300	3150.2	3235.3	3227.4	3200.95	35.57
22-10-2018	2990	2990	2850	2850	13700	3142.6	3228.8	3224.867	3201.5	31.80
23-10-2018	2940	2970	2860	2950	3200	3137.2	3223.3	3223.067	3202.5	44.47
24-10-2018	2950	2950	2860	2870	32700	3131.2	3217.5	3220.933	3203.1	38.33
25-10-2018	2870	2910	2850	2850	11100	3125	3211.2	3218.733	3202.4	36.96
26-10-2018	2850	2910	2850	2890	114300	3119.8	3205.3	3216.667	3201.85	41.48
29-10-2018	2870	2880	2850	2860	13100	3114	3198.3	3215.067	3201.15	39.21
30-10-2018	2860	2860	2830	2830	47400	3106.6	3191.7	3213.2	3200.6	37.03
31-10-2018	2830	2860	2800	2850	166700	3098.8	3185.3	3211.2	3199.9	39.44
01-11-2018	2910	2910	2840	2850	157600	3089.8	3179	3210.067	3199.65	39.44
02-11-2018	2850	2900	2840	2850	122900	3079	3172.7	3208.733	3199.9	39.44
05-11-2018	2850	2850	2830	2830	1800	3066.6	3167	3207.6	3199.55	37.64
06-11-2018	2840	2880	2840	2850	38900	3055	3162	3206.667	3199.3	40.57
07-11-2018	2850	2880	2850	2880	54300	3044.2	3157.3	3205.867	3198.9	44.76
08-11-2018	2900	2900	2850	2880	13800	3034	3152.6	3205.067	3198.3	44.76
09-11-2018	2840	2870	2840	2870	158900	3023.8	3148.3	3203.6	3197.7	43.57
12-11-2018	2870	2890	2840	2840	7100	3013.2	3144.2	3202.533	3197.1	40.13
13-11-2018	2850	2850	2840	2850	1300	3002.6	3140.2	3201.533	3196.4	41.78
14-11-2018	2860	2860	2850	2860	8600	2993.8	3134.3	3200	3195.75	43.46
15-11-2018	2860	2860	2840	2850	70500	2987	3129.8	3199	3195.05	42.15
16-11-2018	2880	2880	2850	2860	8300	2980.8	3125.8	3198.067	3194.4	43.97
19-11-2018	2860	2870	2840	2860	15500	2974.4	3122	3197.133	3193.7	43.97
21-11-2018	2860	2860	2840	2840	50000	2967.6	3117.8	3196.067	3192.9	40.98
22-11-2018	2840	2840	2790	2790	222400	2959.8	3111.2	3195.2	3191.9	34.65
23-11-2018	2790	2790	2770	2770	270200	2951.6	3104	3193.2	3190.75	32.48
26-11-2018	2770	2780	2760	2760	157700	2943.2	3099.1	3191.467	3189.55	31.43
27-11-2018	2780	2780	2750	2750	105100	2935.2	3094.3	3189.6	3186.85	30.36
28-11-2018	2740	2740	2710	2740	76000	2926	3088.9	3187.733	3184	29.30
29-11-2018	2730	2750	2710	2750	86500	2915.4	3083.3	3185.4	3181.2	31.88
30-11-2018	2720	2720	2690	2690	88000	2902.2	3077.7	3182.6	3178.1	25.80
03-12-2018	2690	2800	2690	2750	96600	2890.8	3072.7	3180.2	3174.8	38.44
04-12-2018	2800	2870	2780	2850	10400	2881.2	3068.7	3177.533	3171.55	52.86
05-12-2018	2880	2880	2780	2780	1065800	2869.6	3064	3174.4	3167.7	44.93
06-12-2018	2810	2810	2780	2780	60700	2864	3059.5	3169.267	3164.45	44.93
07-12-2018	2770	2810	2770	2770	2500	2859.2	3054.8	3164	3161.8	43.84
10-12-2018	2780	2780	2770	2770	497200	2854.8	3050.1	3159.533	3159.15	43.84
11-12-2018	2850	2850	2760	2810	1298900	2851.2	3045.7	3154.267	3156.95	49.52
12-12-2018	2810	2810	2720	2800	38500	2847.6	3041.2	3149.067	3154.95	48.21
13-12-2018	2750	2800	2750	2750	59100	2844.2	3036.2	3144.067	3152.65	42.18
14-12-2018	2750	2770	2750	2770	13500	2842	3031.4	3140.067	3150.25	45.14
17-12-2018	2770	2840	2770	2770	11500	2840.4	3026.7	3136.133	3147.85	45.14
18-12-2018	2780	2790	2780	2790	200	2838.2	3022.1	3131.533	3145.35	48.20
19-12-2018	2790	2790	2770	2770	22900	2835.4	3017.4	3128	3142.75	45.47
20-12-2018	2770	2770	2750	2770	4500	2832.6	3012.7	3123.2	3139.9	45.47
21-12-2018	2790	2840	2790	2790	172000	2829.8	3008.1	3119.467	3137.35	48.84
26-12-2018	2760	2770	2700	2770	228300	2826.8	3003.3	3115	3134.95	45.79
27-12-2018	2770	2770	2770	2770	8500	2823.2	2998.5	3110.867	3132.55	45.79
28-12-2018	2790	2850	2750	2850	42600	2821.2	2994.5	3107.333	3130.6	57.96
02-01-2019	2850	2850	2830	2830	4900	2818.2	2990.6	3103.533	3128.5	54.66
03-01-2019	2780	2870	2780	2850	1500	2817.2	2986.9	3099.533	3126.55	57.28
04-01-2019	2850	2850	2810	2820	86800	2815.6	2982.9	3095.4	3124.45	52.38
07-01-2019	2840	2870	2840	2840	125100	2815.4	2979	3091	3122.5	55.14
08-01-2019	2840	2940	2840	2900	19000	2814.4	2975.8	3087	3120.9	62.20
09-01-2019	2860	2880	2830	2850	236100	2814	2972.6	3083	3119.2	54.50
10-01-2019	2840	2860	2830	2860	53900	2814.2	2969.6	3078.867	3117.6	55.68
11-01-2019	2860	2950	2860	2920	6400	2814.8	2967.3	3075.133	3116.2	62.05
14-01-2019	2910	2910	2880	2900	92900	2815.6	2964.8	3070.733	3115.2	59.00
15-01-2019	2900	2920	2880	2900	84900	2817	2961.8	3066.8	3114.15	59.00
16-01-2019	2910	2950	2860	2950	153100	2819	2958.9	3063.2	3113.15	64.11
17-01-2019	2950	2970	2900	2900	51300	2820	2954.9	3059.333	3112.55	56.53
18-01-2019	2920	2960	2900	2920	13200	2821.4	2950.2	3055.6	3111.9	58.64
21-01-2019	2920	3600	2910	3600	354100	2836.8	2951.7	3056.933	3114.9	85.09
22-01-2019	3550	3600	3020	3100	225500	2841.8	2948.4	3055.267	3115.45	56.49
23-01-2019	3100	3100	3070	3090	103000	2846	2945.1	3053.533	3115.9	56.08
24-01-2019	3090	3140	3090	3100	55700	2850.4	2942.2	3051.867	3116.4	56.42
25-01-2019	3100	3140	3080	3100	15200	2855	2939.4	3050.533	3116.45	56.42
28-01-2019	3100	3140	3100	3140	18800	2861	2937.1	3049.8	3117.15	57.92
29-01-2019	3140	3140	3070	3090	119300	2865.8	2934.2	3048.733	3117.6	55.35
30-01-2019	3080	3100	3060	3060	3700	2869.8	2931.8	3046.133	3117.45	53.81
31-01-2019	3120	3160	3060	3060	217100	2874	2930.5	3044.533	3117.75	53.81
01-02-2019	3150	3150	3100	3100	15300	2878.8	2929.8	3043.467	3118.25	55.72
04-02-2019	3100	3150	3100	3130	155600	2884.2	2929.3	3042.733	3118.9	57.14
06-02-2019	3140	3160	3130	3130	111800	2890	2928.8	3041.867	3119.55	57.14
07-02-2019	3170	3170	3110	3110	66200	2896.4	2928.1	3039.6	3120.5	55.76
08-02-2019	3160	3160	3100	3140	181000	2903.8	2927.7	3037.267	3120.85	57.43
11-02-2019	3160	3160	3110	3110	68100	2910.8	2927	3036.333	3121.3	55.18
12-02-2019	3100	3100	3030	3040	164700	2916.6	2925.9	3035.067	3121.35	50.24
13-02-2019	3070	3070	3040	3050	7100	2922.8	2924.4	3033.533	3121.5	50.92
14-02-2019	3070	3070	3000	3010	64900	2928	2921.7	3031.533	3121.05	48.11
15-02-2019	3040	3050	3030	3030	10600	2934.8	2918.5	3030.067	3120.65	49.61
18-02-2019	3030	3080	3000	3000	318700	2939.8	2915.3	3028.4	3120.1	47.39
19-02-2019	3030	3090	3000	3090	9900	2944.6	2912.9	3027.333	3119.3	54.02
20-02-2019	3100	3100	3010	3010	25700	2949.2	2909.4	3025.733	3118.1	48.21
21-02-2019	3010	3010	3000	3000	247800	2953.6	2908.8	3024.2	3115.35	47.52
22-02-2019	3070	3120	3030	3110	67000	2960.4	2909.8	3023.333	3113.1	55.11
25-02-2019	3100	3110	3060	3110	96600	2967.2	2911	3022.467	3111.45	55.11
26-02-2019	3130	3130	3040	3040	7700	2971.8	2911.5	3021.067	3108.65	49.79
27-02-2019	3100	3130	3100	3110	67900	2978	2912.8	3020.133	3106.3	54.52
28-02-2019	3110	3110	3100	3110	50200	2985.2	2914.7	3019.2	3104.35	54.52
01-03-2019	3110	3150	3110	3130	8600	2992.4	2917.2	3018.4	3103.15	55.89
04-03-2019	3140	3160	3130	3130	80400	2999.6	2920	3017.667	3102	55.89
05-03-2019	3130	3160	3020	3060	91800	3005	2921.6	3016.4	3099.9	49.78
06-03-2019	3100	3130	3070	3070	1800	3011	2923.2	3015.267	3098.75	50.61
08-03-2019	3120	3160	3070	3100	125900	3017.6	2925.1	3014.333	3096.8	53.12
11-03-2019	3100	3100	3040	3050	8800	3022.8	2926.3	3013	3095.3	48.69
12-03-2019	3100	3130	3050	3060	77800	3028.6	2927.7	3011.733	3093.4	49.59
13-03-2019	3060	3150	2990	3020	47800	3033.6	2928.4	3010.2	3091.55	46.09
14-03-2019	3030	3080	3000	3020	108900	3037	2929.1	3008.667	3089.75	46.09
15-03-2019	3060	3070	3020	3040	6300	3041.2	2929.7	3007.467	3087.95	48.21
18-03-2019	3050	3050	3020	3020	2700	3044.6	2930.9	3006.133	3085.8	46.25
19-03-2019	3040	3060	3010	3010	115300	3048.4	2932	3004.733	3083.65	45.26
20-03-2019	3030	3080	3030	3040	3700	3052.4	2933.9	3003.467	3081.35	48.80
21-03-2019	3070	3070	3060	3060	200	3055.6	2935	3002.4	3079.15	51.08
22-03-2019	3080	3080	3060	3060	1200	3059.8	2936.9	3001.667	3077.2	51.08
25-03-2019	3070	3070	3000	3020	11600	3063	2938.6	3000.733	3074.9	46.31
26-03-2019	3080	3080	3030	3030	8500	3065.2	2940	2999.933	3072.65	47.62
27-03-2019	3030	3050	3030	3030	14700	3067.8	2941.7	2999.133	3070	47.62
28-03-2019	3050	3050	3020	3040	13800	3070.6	2943.8	2998.067	3067.75	49.07
29-03-2019	3000	3050	3000	3050	82000	3072.6	2945.8	2996.8	3065.55	50.55
01-04-2019	3050	3060	3030	3060	5600	3075.8	2947.9	2995.2	3063.45	52.04
02-04-2019	3060	3100	3030	3050	38800	3078.4	2949.9	2992.933	3061.3	50.40
04-04-2019	3080	3300	3070	3200	144000	3070.4	2953.6	2991.267	3060.3	67.13
05-04-2019	3060	3220	3060	3150	26100	3071.4	2956.6	2989.4	3059.3	59.88
08-04-2019	3200	3200	3060	3160	10000	3072.8	2959.4	2987.667	3058.35	60.79
09-04-2019	3160	3200	3080	3140	27200	3073.6	2962	2986	3057.3	57.96
10-04-2019	3140	3140	3030	3050	76700	3072.6	2963.8	2983.8	3056.05	47.26
11-04-2019	3080	3120	3020	3020	88000	3070.2	2965.6	2981.467	3054.9	44.33
12-04-2019	3060	3080	3060	3060	12200	3069.6	2967.7	2979.333	3053.95	48.89
15-04-2019	3100	3110	3080	3090	58800	3070.2	2970	2977.933	3052.15	52.06
16-04-2019	3090	3100	3070	3100	40100	3071	2972.5	2977.333	3051.15	53.10
18-04-2019	3150	3180	3050	3100	34800	3071	2974.9	2976.867	3050.35	53.10
22-04-2019	3140	3150	3140	3140	78500	3071.2	2977.7	2976.6	3049.85	57.41
23-04-2019	3140	3140	3100	3130	21100	3071.2	2980.6	2976.267	3049.2	56.02
24-04-2019	3140	3150	3130	3150	52400	3072	2984.2	2976.067	3047.7	58.19
25-04-2019	3150	3150	3130	3140	40000	3072	2987.9	2975.8	3045.95	56.69
26-04-2019	3140	3140	3130	3130	12600	3072.4	2991.6	2975.467	3045.35	55.15
29-04-2019	3130	3130	3100	3130	3100	3074.2	2995.4	2975.333	3044.85	55.15
30-04-2019	3100	3110	3100	3100	23700	3075.2	2999	2974.667	3043.95	50.39
02-05-2019	3100	3150	3090	3100	33700	3077	3002.5	2973.467	3042.9	50.39
03-05-2019	3090	3100	3040	3040	44300	3077.2	3006	2971.4	3041.85	41.99
06-05-2019	3080	3080	3030	3030	3500	3077.8	3008.8	2969.467	3040.75	40.77
07-05-2019	3040	3040	3000	3030	122400	3076.6	3010.6	2967.467	3039.65	40.77
08-05-2019	3030	3030	2980	3020	319700	3076.8	3013	2965.2	3038.5	39.44
09-05-2019	3020	3020	3010	3010	4500	3077	3015.3	2964.867	3037.4	38.10
10-05-2019	3040	3060	3000	3000	26900	3074.8	3017.6	2964.8	3036.2	36.76
13-05-2019	3020	3040	2990	2990	22600	3072.4	3019.8	2964.8	3034.95	35.42
14-05-2019	2980	2990	2960	2980	342100	3071.2	3021.5	2964.733	3033.6	34.07
15-05-2019	3000	3010	3000	3000	5700	3069	3023.5	2964.867	3032.35	39.05
16-05-2019	2960	3000	2960	3000	800	3066.8	3026	2965.4	3031.1	39.05
17-05-2019	3050	3050	2980	2980	1700	3063.8	3028.1	2966.067	3029.75	35.91
20-05-2019	2980	3050	2970	3050	6100	3062.2	3030.9	2967.4	3028.8	50.82
21-05-2019	2990	3030	2980	3030	6600	3061.6	3033.3	2968.267	3027.7	47.42
22-05-2019	3000	3000	3000	3000	5900	3060.2	3035.6	2968.867	3026.5	42.80
23-05-2019	3030	3070	3020	3050	11800	3059.2	3038.4	2969.8	3025.55	51.32
24-05-2019	3060	3060	3050	3050	7900	3059.2	3041	2970.6	3024.55	51.32
27-05-2019	3050	3070	3050	3060	700	3059.2	3043.9	2971.533	3023.6	52.94
28-05-2019	3010	3040	3010	3040	6900	3059.6	3046.6	2972.133	3022.55	49.39
29-05-2019	3050	3100	3050	3100	18500	3061.2	3049.1	2973.133	3021.8	58.40
31-05-2019	3080	3080	3040	3050	14100	3061.4	3051.3	2973.6	3020.95	50.36
10-06-2019	3090	3090	3080	3080	4200	3062.6	3053.6	2974.8	3020.25	54.41
11-06-2019	3080	3080	3050	3050	6400	3063.4	3055.9	2975.8	3019.4	50.01
12-06-2019	3050	3060	3050	3060	14700	3063.8	3058.1	2977.2	3018.55	51.42
13-06-2019	3080	3080	3000	3060	34900	3063.8	3059.7	2977.933	3017.75	51.42
14-06-2019	3070	3080	3020	3060	29100	3063.8	3061.8	2979.2	3017.2	51.42
17-06-2019	3100	3100	3000	3060	51500	3064.6	3063.8	2980.6	3016.7	51.42
18-06-2019	3010	3060	3010	3060	1100	3065.2	3065.2	2981.733	3016.25	51.42
19-06-2019	3050	3080	3050	3070	5500	3066	3066.9	2983.133	3015.85	53.33
20-06-2019	3020	3080	3020	3060	1400	3066.4	3068.5	2984.667	3015.15	51.17
21-06-2019	3080	3090	3050	3050	22300	3066.4	3069.5	2986	3014.2	49.02
24-06-2019	3090	3090	3070	3070	7600	3066.6	3071.2	2987.467	3013.05	53.24
25-06-2019	3090	3100	3070	3070	26000	3067	3072.7	2988.933	3011.45	53.24
26-06-2019	3060	3080	3060	3080	6100	3064.6	3067.5	2990.6	3009.6	55.38
27-06-2019	3070	3070	3050	3060	42500	3062.8	3067.1	2992	3007.75	50.41
28-06-2019	3050	3100	3050	3060	45400	3060.8	3066.8	2993.2	3005.95	50.41
01-07-2019	3100	3100	3050	3060	278500	3059.2	3066.4	2994.4	3004.3	50.41
02-07-2019	3080	3140	3080	3120	969400	3060.6	3066.6	2996.067	3003	62.89
03-07-2019	3150	3150	3120	3140	51400	3063	3066.6	2998.067	3001.85	65.97
04-07-2019	3140	3250	3140	3200	107100	3065.8	3067.7	3000.4	3000.95	73.15
05-07-2019	3300	3520	3240	3430	777100	3072.6	3071.4	3004.2	3001.6	85.66
08-07-2019	3400	3490	3220	3310	309100	3076.8	3073.9	3007.267	3002.2	67.89
09-07-2019	3340	3370	3270	3340	21200	3081.6	3076.3	3010.467	3003.05	69.59
10-07-2019	3340	3390	3340	3350	6800	3085.8	3078.5	3013.733	3003.9	70.16
11-07-2019	3350	3400	3350	3350	24700	3090.2	3080.7	3017.133	3004.75	70.16
12-07-2019	3340	3380	3300	3340	173200	3094	3083	3020.8	3005.55	68.67
15-07-2019	3330	3340	3300	3300	65300	3097.2	3084.6	3024.333	3006.15	62.94
16-07-2019	3320	3390	3310	3370	185100	3102	3087.2	3028.4	3007.1	67.98
17-07-2019	3400	3400	3330	3330	60800	3106	3090.1	3032.267	3008	62.73
18-07-2019	3330	3360	3330	3330	100700	3110.6	3092.9	3036.2	3008.65	62.73
19-07-2019	3340	3340	3330	3330	12600	3115.2	3096.1	3040.067	3008.9	62.73
22-07-2019	3310	3340	3310	3320	7400	3120.8	3099	3044.267	3008.75	61.25
23-07-2019	3320	3330	3300	3300	13100	3126.2	3102	3047.933	3008.65	58.30
24-07-2019	3300	3350	3300	3300	97800	3131.6	3104.1	3050.933	3008.5	58.30
25-07-2019	3310	3330	3290	3290	133300	3137	3106.9	3054.333	3008.15	56.71
26-07-2019	3300	3300	3260	3260	13200	3142	3109.5	3057.533	3009.15	52.12
29-07-2019	3260	3260	3200	3250	80200	3147	3110.9	3060.733	3010.35	50.65
30-07-2019	3250	3250	3240	3240	45000	3152	3112.2	3063.867	3011.6	49.16
31-07-2019	3280	3400	3240	3360	468100	3159.6	3115.4	3067.533	3013.45	63.18
01-08-2019	3380	3400	3330	3360	352800	3166.8	3117.9	3071.267	3015.35	63.18
02-08-2019	3350	3390	3350	3360	92900	3174	3120.4	3075.333	3017.55	63.18
05-08-2019	3360	3360	3300	3310	47900	3180.6	3122.2	3078.933	3019.7	55.25
06-08-2019	3290	3300	3190	3250	75000	3184.6	3123.4	3082.133	3021.7	47.54
07-08-2019	3350	3350	3260	3300	6000	3190	3125.8	3085.533	3023.7	53.38
08-08-2019	3300	3300	3260	3270	40200	3195.4	3127.8	3088.867	3025.5	49.80
09-08-2019	3270	3290	3260	3260	27400	3199.6	3129.4	3092.133	3027.25	48.63
12-08-2019	3260	3290	3240	3240	59800	3203.4	3131.3	3095.133	3028.8	46.28
13-08-2019	3240	3250	3230	3230	27600	3206.8	3133	3098.2	3030.35	45.11
14-08-2019	3230	3280	3230	3240	37500	3210.8	3135.2	3101.333	3031.8	46.57
15-08-2019	3200	3260	3200	3240	134500	3213.6	3137.4	3103.933	3033.25	46.57
16-08-2019	3260	3260	3210	3230	95700	3217.2	3139.3	3106.6	3034.5	45.18
19-08-2019	3260	3260	3220	3220	25500	3220	3141.3	3109.067	3036.1	43.77
20-08-2019	3220	3230	3210	3210	21000	3223.2	3143.3	3111.667	3037.65	42.35
21-08-2019	3200	3210	3200	3210	20300	3226.2	3145	3114.133	3039.45	42.35
22-08-2019	3250	3350	3200	3210	179300	3229.2	3146.5	3116.2	3040.75	42.35
23-08-2019	3220	3240	3220	3230	4700	3232.6	3148.2	3118.733	3042.55	46.67
26-08-2019	3300	3300	3220	3220	18200	3235.8	3150.2	3121.133	3044.4	44.86
27-08-2019	3230	3290	3220	3240	35500	3239.4	3152.3	3123.267	3046.15	49.12
28-08-2019	3260	3280	3190	3200	141200	3242	3154	3125.267	3047.85	42.12
29-08-2019	3210	3220	3200	3210	32500	3245	3155.7	3127.333	3049.75	44.26
30-08-2019	3230	3230	3200	3210	19100	3248.2	3157.3	3129.067	3051.55	44.26
02-09-2019	3230	3260	3200	3210	124000	3251	3158.8	3131.133	3053.35	44.26
03-09-2019	3210	3250	3190	3190	222000	3253.4	3160.2	3132.933	3055.05	40.52
04-09-2019	3190	3220	3180	3190	53000	3255.6	3160.1	3130.2	3056.85	40.52
05-09-2019	3220	3230	3190	3200	64800	3258.4	3160.6	3130.867	3058.6	43.29
06-09-2019	3200	3210	3190	3200	197400	3261.2	3161	3131.6	3060.2	43.29
09-09-2019	3250	3250	3200	3230	37800	3264.6	3161.9	3132.467	3061.95	51.22
10-09-2019	3250	3250	3200	3200	625600	3266.2	3163.4	3133.133	3063.6	44.52
11-09-2019	3230	3230	3200	3210	22600	3267.6	3165.3	3133.6	3065.45	47.01
12-09-2019	3220	3240	3200	3210	117100	3267.8	3166.8	3134.4	3067.25	47.01
13-09-2019	3240	3240	3220	3220	6900	3263.6	3168.1	3135.467	3069.05	49.63
16-09-2019	3220	3230	3120	3150	277500	3260.4	3168.6	3136.067	3070.55	36.15
17-09-2019	3190	3240	3150	3200	46700	3257.6	3169.6	3136.733	3072.25	47.18
18-09-2019	3240	3250	3220	3230	29100	3255.2	3170.5	3137.4	3074.1	52.49
19-09-2019	3240	3250	3210	3220	33400	3252.6	3171.4	3138	3076	50.66
20-09-2019	3220	3250	3200	3220	12300	3250.2	3172.1	3138.733	3078.15	50.66
23-09-2019	3250	3250	3200	3210	88100	3248.4	3172.8	3139.2	3080.35	48.70
24-09-2019	3230	3250	3200	3230	237200	3245.6	3173.8	3140	3082.7	52.65
25-09-2019	3230	3330	3220	3270	237200	3244.4	3175.2	3141.533	3085.3	59.40
26-09-2019	3270	3280	3240	3280	348900	3243.4	3177	3143.067	3088	60.90
27-09-2019	3280	3450	3260	3400	1089200	3244.8	3180	3145.667	3091.25	73.53
30-09-2019	3450	3490	3410	3450	723700	3247.4	3184.1	3148.467	3095.05	76.88
01-10-2019	3450	3480	3410	3470	155500	3250.8	3188.5	3151.6	3098.65	78.08
02-10-2019	3470	3530	3460	3510	459300	3255	3193.3	3154.4	3101.95	80.28
03-10-2019	3510	3540	3450	3460	497500	3258.4	3197.7	3157.4	3105.35	70.73
04-10-2019	3460	3470	3390	3430	2301900	3261.8	3201.9	3160.267	3108.6	65.69
07-10-2019	3430	3480	3410	3420	1299500	3265.2	3206.1	3162.333	3111.85	64.05
08-10-2019	3120	3120	2800	2870	611800	3257.8	3204.9	3160.733	3112.35	25.84
09-10-2019	2870	2990	2840	2970	167600	3250	3204.8	3160.267	3113.15	33.59
10-10-2019	2970	2970	2890	2890	103000	3240.6	3203.7	3158.8	3113.6	30.82
11-10-2019	2890	2940	2880	2940	73800	3232.2	3203.1	3157.667	3114.55	34.46
14-10-2019	2950	2970	2920	2920	72300	3224.4	3202.5	3156.267	3115.3	33.70
15-10-2019	2920	2940	2900	2920	96600	3217.8	3201.2	3154.867	3116.05	33.70
16-10-2019	2920	2930	2910	2920	48600	3210.2	3200.1	3153.933	3116.7	33.70
17-10-2019	2920	2930	2920	2920	51300	3203.2	3199.3	3152.933	3117.45	33.70
18-10-2019	2920	2940	2880	2940	43300	3196.8	3198.2	3151.867	3118.3	35.62
21-10-2019	2930	2940	2900	2940	59900	3190.8	3197.1	3151.133	3119.05	35.62
22-10-2019	2940	2940	2910	2930	21900	3184.8	3195.8	3150.267	3119.85	35.03
23-10-2019	2940	2940	2900	2940	26200	3178.8	3194.8	3149.733	3120.7	36.17
24-10-2019	2920	2970	2920	2960	33300	3173.2	3193.4	3149.333	3121.25	38.49
25-10-2019	2960	2980	2950	2960	59800	3167.8	3192.5	3148.8	3121.9	38.49
28-10-2019	2950	3080	2950	3040	78400	3164.2	3192.1	3148.933	3122.85	47.36
29-10-2019	2960	3080	2960	3040	110700	3160.8	3192	3149.133	3123.95	47.36
30-10-2019	3080	3080	3050	3050	10200	3157.6	3191.9	3149.2	3125	48.43
31-10-2019	3080	3520	3080	3490	2653300	3163.2	3196.2	3152.067	3127.95	73.83
01-11-2019	3490	3500	3360	3360	195100	3165.8	3199.2	3154.067	3130.5	63.83
04-11-2019	3360	3530	3360	3510	329300	3171.6	3203.7	3157.333	3133.75	69.04
05-11-2019	3470	3550	3470	3500	175800	3176.8	3208.1	3160.467	3136.65	68.33
06-11-2019	3400	3510	3400	3460	166600	3182	3212	3163.333	3139.45	65.44
07-11-2019	3420	3500	3420	3440	11200	3186.6	3215.8	3166	3142.15	63.99
08-11-2019	3490	3490	3410	3430	32200	3191	3219.6	3168.533	3144.55	63.23
11-11-2019	3490	3500	3430	3480	32700	3196.4	3223.7	3171.333	3147.45	65.43
12-11-2019	3490	3490	3430	3440	31300	3201.4	3227.4	3173.933	3150.05	62.22
13-11-2019	3460	3470	3440	3440	100800	3206.4	3231	3175.533	3149.25	62.22
14-11-2019	3450	3490	3420	3420	17100	3210.8	3234.6	3177.333	3150.85	60.50
15-11-2019	3420	3570	3420	3500	212700	3216.8	3239	3179.6	3152.9	64.71
18-11-2019	3550	3550	3450	3500	16800	3222.2	3243.4	3182	3154.9	64.71
19-11-2019	3500	3550	3470	3480	11700	3227.8	3247	3184.867	3156.8	62.77
20-11-2019	3450	3790	3430	3670	192700	3237	3252.3	3189.2	3159.45	71.50
21-11-2019	3750	3790	3640	3740	82000	3247.6	3257.7	3193.733	3162.7	73.93
22-11-2019	3700	3740	3670	3670	40800	3256.6	3260.1	3197.6	3165.75	67.72
25-11-2019	3670	3680	3610	3610	41800	3265.8	3263.1	3201	3168.5	62.85
26-11-2019	3700	3800	3620	3650	27400	3274.8	3266.2	3204.667	3171.25	64.67
27-11-2019	3650	3720	3650	3700	204900	3284.2	3269.7	3208.4	3174.1	66.86
28-11-2019	3720	3730	3650	3650	10000	3292.8	3272.7	3211.867	3176.7	62.68
29-11-2019	3640	3640	3500	3590	72500	3300.2	3275.2	3214.8	3179.1	57.99
02-12-2019	3600	3790	3590	3730	31100	3310.6	3279.5	3218.733	3182.05	64.64
03-12-2019	3750	3750	3400	3520	457200	3316.4	3281	3221.333	3184.1	51.47
04-12-2019	3530	3540	3500	3520	23000	3321.4	3282.9	3223.933	3186.5	51.47
05-12-2019	3520	3520	3460	3510	23400	3326	3284.7	3226.667	3188.8	50.90
06-12-2019	3580	3650	3500	3500	3200	3328	3286.4	3229.333	3191.25	50.30
09-12-2019	3490	3550	3490	3550	15600	3330	3288.7	3232.733	3193.85	53.28
10-12-2019	3500	3550	3480	3520	45500	3331	3290.9	3236	3196.45	51.29
11-12-2019	3520	3560	3500	3520	17800	3331.2	3293.1	3239.267	3198.6	51.29
12-12-2019	3520	3520	3480	3490	49900	3331.8	3295.1	3242.4	3201	49.17
13-12-2019	3490	3550	3460	3470	261100	3332.6	3297.2	3245.467	3203.35	47.75
16-12-2019	3450	3480	3420	3460	274000	3333.4	3299.3	3248.533	3205.1	47.01
17-12-2019	3500	3500	3440	3450	147600	3345	3301.4	3251.6	3206.8	46.25
18-12-2019	3450	3490	3450	3480	11400	3355.2	3302.6	3254.933	3209	48.93
19-12-2019	3480	3480	3470	3470	53300	3366.8	3303.7	3258.067	3210.8	48.07
20-12-2019	3480	3510	3470	3510	71400	3378.2	3305.2	3261.467	3212.8	51.72
23-12-2019	3510	3540	3470	3470	54900	3389.2	3306.8	3264.733	3214.5	48.08
26-12-2019	3500	3550	3450	3480	159800	3400.4	3309.1	3267.6	3216.25	49.05
27-12-2019	3490	3490	3440	3440	79800	3410.8	3310.5	3270.333	3218.15	45.41
30-12-2019	3500	3520	3450	3470	94500	3421.8	3312.5	3273.467	3220.15	48.49
02-01-2020	3480	3480	3460	3480	47500	3432.6	3314.7	3276.333	3222.05	49.52
03-01-2020	3480	3500	3450	3500	118700	3443.8	3317.3	3279.333	3224.3	51.59
06-01-2020	3500	3500	3420	3420	126700	3453.6	3319.2	3281.733	3226.1	43.83
07-01-2020	3400	3500	3400	3470	84400	3464.2	3321.5	3284.6	3228.35	49.00
08-01-2020	3470	3470	3380	3380	187700	3472.6	3322.9	3286.467	3230.15	41.59
09-01-2020	3400	3400	3300	3330	168700	3480	3323.9	3288.333	3231.6	38.14
10-01-2020	3360	3390	3320	3320	68700	3485.6	3324.9	3289.933	3233.1	37.47
13-01-2020	3320	3360	3280	3290	189700	3490.6	3325.7	3291.533	3234.5	35.46
14-01-2020	3350	3360	3310	3340	7900	3496.4	3327	3293.4	3236	41.13
15-01-2020	3320	3350	3320	3340	9500	3493.4	3328.3	3295.267	3237.4	41.13
16-01-2020	3320	3340	3290	3320	287000	3492.6	3329.2	3297	3238.7	39.52
17-01-2020	3300	3380	3300	3380	5700	3490	3330.8	3299.133	3240.5	46.31
20-01-2020	3380	3380	3300	3300	123700	3486	3331.4	3300.733	3241.85	39.88
21-01-2020	3290	3300	3220	3220	59100	3481.2	3331.6	3301.733	3242.8	34.69
22-01-2020	3250	3250	3230	3230	30500	3477	3331.8	3302.867	3243.75	35.81
23-01-2020	3250	3350	3220	3350	1500	3475.4	3333.2	3304.867	3245.25	47.49
24-01-2020	3330	3330	3220	3240	61900	3470.6	3333.5	3306	3246.15	40.26
27-01-2020	3250	3250	3150	3170	51100	3465.2	3333.3	3306.667	3246.75	36.46
28-01-2020	3150	3200	3150	3170	228000	3459.8	3333.1	3307.267	3246.6	36.46
29-01-2020	3180	3180	3170	3180	650600	3455	3332.9	3308.067	3246.75	37.44
30-01-2020	3180	3180	3140	3140	131900	3447.8	3332.3	3308.6	3246.65	35.11
31-01-2020	3140	3150	3100	3100	164800	3439.8	3331	3308.867	3246.45	32.90
03-02-2020	3080	3110	3080	3080	250000	3431.8	3329.8	3308.6	3246.6	31.82
04-02-2020	3080	3110	3080	3100	209200	3420.4	3328.7	3308.333	3247	34.14
05-02-2020	3100	3110	3090	3100	22800	3407.6	3327.6	3307.667	3247.2	34.14
06-02-2020	3200	3200	3090	3100	132400	3396.2	3326.4	3305.467	3247.25	34.14
07-02-2020	3110	3180	3110	3140	13300	3386.8	3326.3	3304.333	3247.45	39.31
10-02-2020	3140	3200	3090	3090	73300	3375.6	3325.2	3302.667	3247.4	35.55
11-02-2020	3100	3180	3100	3130	19000	3364.2	3324.2	3301.2	3247.35	40.45
12-02-2020	3130	3180	3130	3150	90500	3354.2	3323.5	3299.867	3247.45	42.79
13-02-2020	3190	3220	3180	3180	1091800	3346	3323.1	3298.8	3247.6	46.21
14-02-2020	3200	3200	3140	3170	52400	3334.8	3322.7	3297.933	3247.75	45.24
17-02-2020	3200	3210	3180	3200	255500	3328.4	3322.4	3296.8	3248.1	48.72
18-02-2020	3180	3200	3180	3200	821400	3322	3321.7	3295.933	3248.45	48.72
19-02-2020	3200	3200	3190	3190	17700	3315.6	3320.8	3295	3248.9	47.55
20-02-2020	3200	3200	3190	3200	336100	3309.6	3318.8	3294.133	3249.4	48.87
21-02-2020	3200	3200	3180	3180	230600	3302.2	3316.1	3293.2	3250.1	46.36
24-02-2020	3180	3190	3100	3100	242400	3293.8	3312.4	3291.867	3250.45	37.95
25-02-2020	3100	3200	3090	3100	104700	3285.4	3308.3	3290.533	3250.8	37.95
26-02-2020	3100	3200	3090	3100	138100	3277.6	3304.7	3289.267	3251.2	37.95
27-02-2020	3250	3250	3030	3070	181000	3269.6	3301.1	3288	3251.5	34.99
28-02-2020	3040	3040	2920	2990	250000	3260.2	3296.8	3286.267	3251.45	28.57
02-03-2020	2990	2990	2880	2900	230600	3249.2	3297.1	3284	3251	23.37
03-03-2020	2980	3000	2900	3000	97400	3239.6	3297.4	3281.6	3251.1	37.07
04-03-2020	2980	3100	2980	3000	377900	3230.2	3298.5	3279.2	3251.1	37.07
05-03-2020	3050	3070	3010	3060	25000	3221.2	3299.7	3277.2	3251.4	44.03
06-03-2020	3060	3060	2980	3000	305000	3211.8	3300.5	3275.133	3251.5	39.34
09-03-2020	3000	3000	2860	2880	87900	3199.8	3300.1	3272.667	3250.65	32.00
10-03-2020	2860	2910	2850	2900	321500	3189	3299.9	3270	3250	34.21
11-03-2020	3000	3150	2820	2820	70700	3176	3298.9	3267	3249.1	30.02
12-03-2020	2820	2820	2700	2710	90600	3160.6	3296.6	3263.333	3247.4	25.41
13-03-2020	2700	2700	2530	2530	237900	3141.2	3292.5	3258.6	3244.8	20.00
16-03-2020	2530	2600	2410	2450	102300	3121.8	3287.7	3253.4	3241.75	18.15
17-03-2020	2300	2320	2280	2280	121800	3098	3281.1	3247	3237.95	14.98
18-03-2020	2280	2280	2140	2150	76900	3073.4	3273	3239.733	3233.2	13.10
19-03-2020	2150	2150	2010	2020	52900	3047.2	3263.6	3231.667	3228.05	11.54
20-03-2020	2020	2400	1890	2200	298800	3024.8	3255.2	3224.867	3223.65	24.89
23-03-2020	2150	2150	2050	2050	334800	3000	3245.3	3217.133	3218.65	21.92
24-03-2020	2150	2150	2000	2070	865600	2974.6	3235.5	3209.533	3213.7	23.24
26-03-2020	2070	2500	2070	2250	445000	2952.8	3223.1	3203.133	3209.65	34.01
27-03-2020	2260	2490	2260	2370	434800	2933.8	3213.2	3197.4	3206.2	40.05
30-03-2020	2300	2300	2210	2220	441100	2910.6	3200.3	3190.733	3202	35.66
31-03-2020	2290	2320	2260	2260	380100	2889.8	3187.9	3184.2	3198	37.62
01-04-2020	2260	2380	2220	2220	394300	2869.8	3175.5	3177.667	3193.75	36.43
02-04-2020	2240	2260	2200	2200	1020300	2849.2	3163.1	3170.933	3189.45	35.81
03-04-2020	2220	2300	2210	2250	531600	2827.2	3151.3	3164.533	3185.45	38.60
06-04-2020	2260	2390	2250	2300	642600	2808.4	3139.5	3158.467	3181.6	41.34
07-04-2020	2300	2390	2300	2320	1436600	2791.4	3128.3	3152.667	3177.85	42.45
08-04-2020	2320	2330	2260	2260	1284800	2773.2	3116.5	3146.467	3173.75	40.01
09-04-2020	2280	2300	2250	2260	761300	2754.8	3104.9	3140.2	3169.75	40.01
13-04-2020	2260	2300	2240	2290	410800	2737.8	3092.8	3134.133	3165.9	41.94
14-04-2020	2290	2400	2260	2400	470500	2723.8	3081.8	3128.6	3162.6	48.51
15-04-2020	2400	2420	2350	2350	396700	2709.2	3070.5	3122.933	3158.75	45.96
16-04-2020	2350	2350	2330	2330	158600	2693.8	3057.1	3117.067	3154.7	44.95
17-04-2020	2330	2430	2330	2390	595500	2679.6	3043.6	3111.6	3150.65	48.61
20-04-2020	2430	2480	2400	2440	53800	2666.4	3031.3	3106.4	3145.7	51.51
21-04-2020	2430	2440	2330	2330	219600	2650.2	3018.5	3100.933	3140.8	45.44
22-04-2020	2330	2370	2300	2360	40800	2635.6	3005.6	3095.333	3135.9	47.27
23-04-2020	2360	2420	2360	2390	102200	2620.8	2992.5	3089.733	3131.1	49.10
24-04-2020	2410	2420	2370	2390	558500	2605.6	2979.9	3084.2	3126.3	49.10
27-04-2020	2400	2400	2350	2370	27900	2589.4	2967.7	3078.533	3121.45	47.81
28-04-2020	2440	2690	2400	2470	647200	2575.4	2955.1	3073.6	3117.3	54.26
29-04-2020	2500	2560	2470	2530	132000	2562	2945.2	3068.933	3113.1	57.64
30-04-2020	2550	2620	2540	2600	166200	2550	2936	3064.467	3109.45	61.24
04-05-2020	2600	2600	2500	2530	467500	2536.8	2926.2	3059.467	3105.45	56.11
05-05-2020	2530	2550	2500	2530	1343800	2523.4	2916.5	3053.667	3101.45	56.11
06-05-2020	2530	2560	2530	2540	2904600	2510.6	2906.4	3047.6	3097.55	56.71
08-05-2020	2560	2700	2530	2700	1428300	2502.6	2898.2	3042.467	3094.55	64.98
11-05-2020	2690	2750	2610	2700	661600	2494.6	2890	3037.067	3091.55	64.98
12-05-2020	2650	2700	2620	2620	763200	2485	2881.3	3031.467	3088.2	58.50
13-05-2020	2620	2620	2570	2570	319900	2475	2872.3	3025.733	3084.75	54.82
14-05-2020	2560	2600	2540	2540	570000	2466	2863.1	3019.867	3081.2	52.68
15-05-2020	2550	2550	2450	2550	916200	2459	2854.1	3017.733	3077.75	53.33
18-05-2020	2550	2580	2550	2550	5731200	2450	2844.8	3014.933	3073.7	53.33
19-05-2020	2550	2640	2550	2630	96200	2442.6	2836.4	3013.2	3070.05	58.64
20-05-2020	2690	2690	2590	2660	305500	2434.6	2827.9	3011.333	3066.55	60.45
26-05-2020	2660	2800	2650	2700	194400	2428.6	2820.2	3009.867	3063.5	62.80
27-05-2020	2700	2790	2700	2750	63300	2426	2812.9	3008.733	3061	65.55
28-05-2020	2820	2850	2770	2820	614500	2424.4	2806.7	3008.067	3058.6	69.00
29-05-2020	2820	2900	2800	2850	267300	2425	2800.5	3007.6	3056.5	70.38
02-06-2020	2890	3090	2890	3010	209300	2431	2795.8	3008.067	3055.25	76.38
03-06-2020	3010	3130	3010	3100	472600	2442.4	2791.8	3009.133	3054.55	78.96
04-06-2020	3100	3240	3100	3200	373300	2457.4	2789.6	3010.933	3054.4	81.39
05-06-2020	3210	3210	3060	3110	125700	2474	2786	3012.067	3053.75	73.19
08-06-2020	3150	3250	3150	3230	166400	2495.6	2784.5	3013.867	3053.7	76.58
09-06-2020	3260	3260	3140	3180	459700	2518.8	2783	3015.333	3053.45	72.47
10-06-2020	3180	3220	3130	3170	336300	2538.2	2781.5	3016.2	3053.2	71.64
11-06-2020	3130	3150	3050	3060	80900	2558.4	2779.2	3016.333	3052.45	63.09
12-06-2020	3000	3000	2870	2970	384000	2576.4	2775.5	3015.8	3051.25	57.09
15-06-2020	2950	3050	2890	3020	126400	2591.8	2772.3	3012.667	3050.3	59.40
16-06-2020	3100	3150	3050	3100	103000	2606.4	2770.1	3010.933	3049.65	62.85
17-06-2020	3100	3140	3080	3140	95900	2624.8	2767.7	3008.467	3049.25	64.47
18-06-2020	3140	3140	3070	3140	58900	2642.4	2766.1	3006.067	3048.75	64.47
19-06-2020	3140	3160	3110	3140	11200	2660.8	2765.3	3003.933	3048.45	64.47
22-06-2020	3150	3170	3120	3140	21700	2679.6	2764.4	3001.933	3048.1	64.47
23-06-2020	3150	3170	3130	3160	27800	2697.8	2762.5	3000.133	3047.85	65.49
24-06-2020	3160	3180	3150	3170	21200	2715.2	2761.8	2998.067	3047.65	66.01
25-06-2020	3120	3190	3120	3140	48100	2731.6	2761.5	2996.067	3047.4	62.93
26-06-2020	3150	3180	3130	3170	1105600	2749.8	2761.5	2994.267	3047.3	64.70
29-06-2020	3170	3170	3110	3130	600200	2767.2	2761	2992.333	3046.95	60.55
30-06-2020	3130	3190	3130	3170	1376400	2784.8	2761.3	2990.133	3046.8	63.10
01-07-2020	3190	3340	3180	3300	188000	2802.8	2763.3	2988.8	3047.15	69.92
02-07-2020	3300	3300	3210	3250	12300	2820.8	2765	2987.267	3047.4	64.95
03-07-2020	3260	3300	3200	3250	147000	2839.2	2766.5	2984.467	3047.6	64.95
06-07-2020	3250	3290	3200	3270	63500	2856.8	2768.2	2981.333	3047.9	66.07
07-07-2020	3270	3270	3220	3250	6300	2873	2769.7	2978.533	3048.05	63.87
08-07-2020	3280	3490	3280	3410	143300	2894.6	2772.4	2977.2	3049.35	71.91
09-07-2020	3420	3540	3410	3500	210100	2917.4	2776.5	2976.2	3050.85	75.25
10-07-2020	3500	3520	3480	3500	154600	2939.6	2780.2	2974.867	3052.2	75.25
13-07-2020	3500	3680	3500	3650	136500	2964.8	2785.2	2974.867	3054.35	79.87
14-07-2020	3650	3800	3650	3650	63600	2990.4	2789.9	2975.267	3056.5	79.87
15-07-2020	3660	3700	3550	3600	113700	3013	2794.2	2974.4	3058.45	74.49
16-07-2020	3600	3630	3550	3560	129700	3033.6	2797.8	2974.667	3060.1	70.41
17-07-2020	3560	3750	3550	3640	168400	3054.4	2802.2	2975.467	3061.95	73.53
20-07-2020	3640	3700	3600	3640	47900	3076.6	2806.7	2976.333	3063.75	73.53
21-07-2020	3630	3630	3540	3610	62800	3098.2	2810.8	2977.067	3064.8	70.30
22-07-2020	3610	3610	3580	3590	60900	3119.2	2814.9	2977.333	3065.5	68.16
23-07-2020	3580	3580	3550	3570	107700	3136.6	2819.6	2977.667	3066	65.98
24-07-2020	3570	3590	3500	3500	65500	3152.6	2823.6	2977.533	3065.95	58.91
27-07-2020	3500	3600	3460	3470	109200	3169.6	2827.3	2977.4	3066	56.13
28-07-2020	3520	3590	3470	3470	34900	3187.6	2831.3	2977.4	3066.2	56.13
29-07-2020	3480	3480	3430	3450	86900	3205.8	2835.9	2977.333	3066.35	54.15
30-07-2020	3460	3480	3370	3370	106800	3222.2	2840.6	2976.8	3068.85	47.03
03-08-2020	3370	3400	3140	3220	228200	3235.6	2842.8	2975.067	3070.1	37.15
04-08-2020	3220	3460	3220	3450	98300	3252	2847.3	2974.933	3072.9	53.33
05-08-2020	3450	3460	3390	3450	34900	3267.8	2851.2	2974.533	3075.45	53.33
06-08-2020	3490	3510	3450	3470	30900	3283.2	2855.9	2974.533	3078.2	54.51
07-08-2020	3480	3480	3440	3450	67100	3297.2	2861.6	2974.333	3080.85	53.07
10-08-2020	3450	3470	3380	3460	66800	3310	2867.2	2974.467	3083.55	53.73
11-08-2020	3480	3480	3440	3460	39100	3322.2	2873.6	2974.4	3086.25	53.73
12-08-2020	3480	3500	3390	3490	130300	3331.8	2881.4	2974.467	3089	55.89
13-08-2020	3510	3670	3500	3580	118300	3341.4	2891.9	2975	3092.2	61.67
14-08-2020	3600	3740	3580	3680	206600	3351	2904.2	2976.733	3095.95	66.87
18-08-2020	3680	3700	3600	3620	369100	3361.2	2917.6	2977.733	3099.35	61.48
19-08-2020	3620	3660	3610	3610	156600	3368.8	2932.2	2979.267	3102.6	60.61
24-08-2020	3600	3620	3550	3590	189900	3377	2947.9	2981	3105.75	58.80
25-08-2020	3590	3600	3570	3580	194900	3385.2	2961.7	2982.733	3108.45	57.87
26-08-2020	3580	3580	3550	3570	123500	3395.4	2976.9	2984.6	3111.1	56.91
27-08-2020	3580	3690	3570	3600	194200	3408	2992.2	2986.333	3113.85	59.11
28-08-2020	3630	3650	3590	3590	1036900	3419.4	3005.6	2988	3114.35	58.05
31-08-2020	3600	3680	3550	3580	614500	3429	3017.7	2989.733	3115.45	56.94
01-09-2020	3580	3680	3580	3600	118300	3438.2	3031.5	2991.2	3115.9	58.64
02-09-2020	3600	3690	3600	3610	305800	3447.6	3045	2993.267	3116.45	59.50
03-09-2020	3610	3680	3580	3590	172800	3456.6	3058.7	2995.733	3117.1	56.95
04-09-2020	3550	3600	3520	3590	80200	3465.6	3072.6	2998.133	3117.85	56.95
07-09-2020	3590	3600	3580	3590	94900	3474.2	3086	2999.733	3118.65	56.95
08-09-2020	3590	3640	3580	3580	276900	3482.4	3098.8	3002	3119.15	55.46
09-09-2020	3620	3620	3570	3580	567300	3491.2	3111.4	3004.733	3119.85	55.46
10-09-2020	3580	3580	3430	3440	1518200	3496.6	3123.2	3006.533	3119.85	38.96
11-09-2020	3440	3500	3440	3440	1545500	3502.8	3135	3008.267	3119.95	38.96
14-09-2020	3450	3680	3450	3650	313000	3512.4	3148.6	3011.667	3120.7	59.78
15-09-2020	3650	3740	3560	3580	1201600	3518	3160.4	3014.867	3121.1	53.26
16-09-2020	3650	3650	3410	3450	413700	3522	3171.4	3017.333	3120.95	43.72
17-09-2020	3430	3500	3430	3450	558200	3526	3182.6	3019.667	3119.85	43.72
18-09-2020	3500	3740	3460	3700	3099900	3534.6	3195.7	3023.667	3119.65	59.78
21-09-2020	3800	4140	3780	3860	4008000	3546.8	3209.9	3028.733	3120.6	66.40
22-09-2020	3860	3860	3780	3820	985700	3555	3224.8	3033.267	3121.65	63.58
23-09-2020	3900	3900	3670	3700	1726200	3559	3238.2	3037.333	3121.9	55.92
24-09-2020	3710	3710	3560	3580	1641200	3560.6	3250.1	3040.333	3121.3	49.50
25-09-2020	3590	3650	3520	3610	1508900	3559.8	3262.3	3043.4	3121.1	51.02
28-09-2020	3650	3740	3600	3600	2698400	3558.8	3274.6	3046.2	3121.15	50.47
29-09-2020	3350	3350	3350	3350	100300	3553.8	3283.4	3047.4	3119.25	39.23
30-09-2020	3120	3120	3120	3120	150300	3545	3289.3	3046.867	3117.25	32.13
01-10-2020	2950	3090	2910	3010	1177500	3532.4	3293.4	3045.6	3114.7	29.40
02-10-2020	3040	3060	2910	2940	877800	3518.4	3297.5	3043.933	3111.85	27.77
05-10-2020	2940	2980	2930	2950	331400	3505.2	3301.7	3042.267	3109.1	28.38
06-10-2020	2970	2990	2960	2980	231900	3493	3306.1	3040.933	3106.25	30.28
07-10-2020	2990	2990	2960	2970	169800	3481	3308.8	3040.067	3103.5	29.99
08-10-2020	2990	3000	2960	3000	210900	3471	3311.8	3039.4	3100.9	32.06
09-10-2020	3010	3090	3000	3070	279100	3463	3316.3	3039.2	3098.8	36.75
12-10-2020	3080	3150	3070	3150	348800	3456.6	3322.1	3039.733	3097.2	41.70
13-10-2020	3170	3190	3130	3150	188400	3450.6	3328.2	3040.8	3095.65	41.70
14-10-2020	3160	3160	3100	3120	405100	3445.6	3333.9	3042.267	3094	40.33
15-10-2020	3150	3150	3080	3080	283800	3442.8	3339.2	3042.8	3092	38.51
16-10-2020	3100	3120	3050	3080	132600	3435.4	3343.7	3043.333	3090.05	38.51
19-10-2020	3090	3120	3050	3080	124200	3428	3347.9	3043.467	3087.9	38.51
20-10-2020	3080	3110	3070	3090	101300	3420.4	3351.8	3044.067	3086	39.36
21-10-2020	3100	3100	3070	3080	95300	3413	3355.1	3045.4	3084	38.78
22-10-2020	3080	3120	3050	3080	137700	3405.4	3357.7	3046.6	3082.2	38.78
23-10-2020	3080	3090	3060	3070	89900	3397.6	3359.9	3048.267	3080.2	38.13
26-10-2020	3080	3090	3050	3070	147700	3389.2	3360.5	3050.667	3078.15	38.13
27-10-2020	3070	3080	3040	3040	261200	3378.4	3359.9	3054.067	3075.85	36.02
02-11-2020	3070	3070	2980	3000	329700	3364.8	3357.9	3057.733	3073.75	33.37
03-11-2020	3020	3020	2950	2980	266400	3352	3356.6	3062.4	3071.3	32.10
04-11-2020	3000	3000	2970	2970	96600	3339.2	3354	3067.867	3069.25	31.46
05-11-2020	2970	3000	2930	2950	379100	3326.4	3351.7	3074.067	3067.35	30.15
06-11-2020	2950	2970	2930	2960	402300	3314	3349.6	3079.133	3065.55	31.68
09-11-2020	2960	3010	2960	2970	288700	3302	3348.7	3085.267	3063.95	33.25
10-11-2020	2990	2990	2940	2970	331200	3289.4	3348.7	3091.267	3062.1	33.25
11-11-2020	2960	3010	2950	2980	579900	3277.2	3348.3	3096.133	3060.3	34.98
12-11-2020	2980	3000	2970	2970	146600	3265	3347	3100.133	3058.55	34.03
13-11-2020	2980	2990	2970	2980	131300	3252.6	3345.4	3105.2	3056.55	35.91
16-11-2020	3000	3000	2970	3000	229800	3240.4	3344	3110.133	3055.05	39.61
17-11-2020	3000	3040	3000	3030	273900	3229.2	3342.9	3115.533	3054.1	44.77
18-11-2020	3020	3050	3020	3040	99300	3218.2	3341.9	3121.133	3053.15	46.41
19-11-2020	3050	3170	3040	3140	353000	3209.2	3341.7	3127.067	3052.1	59.41
20-11-2020	3190	3300	3150	3220	969900	3202	3342.2	3133.2	3052	66.43
23-11-2020	3220	3300	3220	3250	760100	3195.4	3343.3	3139.4	3052.4	68.62
24-11-2020	3250	3290	3240	3250	440000	3191.6	3344.1	3146	3052.8	68.62
25-11-2020	3280	3320	3250	3250	548800	3187.8	3345.3	3152.6	3053.15	68.62
26-11-2020	3250	3280	3240	3260	226000	3180	3346.2	3159.067	3053.75	69.45
27-11-2020	3270	3350	3260	3340	2368600	3175.2	3346.6	3165.333	3054.95	75.12
30-11-2020	3340	3380	3300	3330	2088400	3172.8	3347.4	3171.867	3056.2	73.29
01-12-2020	3330	3400	3320	3360	208600	3171	3348.5	3178.733	3057.5	75.24
02-12-2020	3360	3390	3340	3380	161500	3164.6	3349.6	3185.333	3058.9	76.47
03-12-2020	3390	3420	3370	3410	333000	3155.6	3351.2	3191.8	3060.45	78.22
04-12-2020	3410	3470	3410	3460	308700	3148.4	3351.7	3199.333	3062.05	80.79
07-12-2020	3460	3540	3460	3500	361100	3144.4	3351.7	3206.933	3064.1	82.56
08-12-2020	3500	3580	3500	3540	300000	3143.6	3352.1	3214.6	3066.15	84.14
10-12-2020	3550	3560	3380	3440	561400	3140.2	3350	3221.6	3067.6	67.68
11-12-2020	3450	3540	3440	3490	364100	3138	3348.4	3229.067	3069.15	70.76
14-12-2020	3500	3540	3450	3470	269900	3140.4	3347.1	3235.733	3070.65	67.97
15-12-2020	3480	3500	3450	3480	568400	3147.6	3346.3	3242.067	3072.05	68.63
16-12-2020	3480	3510	3480	3500	830600	3157.4	3344.9	3248.067	3073.55	69.98
17-12-2020	3510	3530	3460	3460	416600	3167.8	3343.1	3254.267	3074.9	64.06
18-12-2020	3460	3460	3390	3390	468800	3176.6	3340.9	3260	3075.85	55.26
21-12-2020	3400	3440	3360	3400	369600	3185	3339	3265.733	3076.95	56.19
22-12-2020	3400	3410	3320	3320	270100	3192	3336.5	3269.867	3078.05	47.69
23-12-2020	3320	3350	3180	3300	332600	3198	3334.5	3273.867	3079.05	45.82
28-12-2020	3350	3360	3310	3330	185400	3203.2	3333.1	3278.6	3080.2	49.04
29-12-2020	3340	3370	3310	3310	239400	3206.4	3331.5	3283.533	3081.4	47.03
30-12-2020	3300	3360	3290	3290	407700	3209.2	3329.9	3288.533	3082.9	45.05
04-01-2021	3290	3360	3290	3360	264200	3214	3329.8	3293.933	3085.2	52.59
05-01-2021	3370	3390	3350	3380	219400	3220	3331.4	3299.467	3087.1	54.52
06-01-2021	3380	3410	3330	3360	230500	3225.6	3330.5	3304.333	3088.9	52.24
07-01-2021	3350	3410	3340	3400	179600	3232	3330	3309.267	3090.6	56.18
08-01-2021	3420	3450	3400	3430	174500	3238.8	3329.6	3314.133	3092.75	58.93
11-01-2021	3430	3510	3430	3470	646500	3246.6	3329.8	3318.933	3095.7	62.31
12-01-2021	3490	3700	3490	3590	672800	3256.8	3331.1	3324.067	3099.15	70.24
13-01-2021	3600	3650	3580	3600	455400	3267.4	3332.5	3329.067	3103.05	70.79
14-01-2021	3640	3650	3600	3620	176300	3278.4	3333.8	3333.133	3107.6	71.91
15-01-2021	3620	3650	3560	3590	226000	3289.4	3333.9	3336.4	3112.9	67.72
18-01-2021	3590	3610	3510	3570	170200	3300.8	3332.8	3338.867	3118.5	64.99
19-01-2021	3600	3600	3500	3520	251300	3311.6	3331.8	3341.6	3124.7	58.64
20-01-2021	3520	3550	3470	3530	178200	3322.8	3331	3343.6	3131.6	59.49
21-01-2021	3540	3610	3540	3590	143500	3335.6	3331	3346.333	3139.45	64.26
22-01-2021	3600	3620	3510	3510	582200	3346.6	3330.3	3348.6	3146	54.98
25-01-2021	3530	3540	3470	3490	482000	3357	3329.5	3351.467	3153.2	52.92
26-01-2021	3490	3510	3400	3400	224700	3365.6	3327.5	3354.333	3159.85	44.80
27-01-2021	3430	3440	3340	3350	1872000	3373	3325.1	3356.533	3165.35	41.03
28-01-2021	3350	3400	3340	3350	971900	3380.6	3322.8	3358.2	3170.25	41.03
29-01-2021	3350	3350	3240	3270	650600	3386.4	3319.5	3359.067	3175.5	35.49
01-02-2021	3280	3290	3240	3250	751400	3391.4	3315.9	3359.8	3180.45	34.24
02-02-2021	3270	3320	3230	3240	968200	3395.6	3312.4	3360.467	3185.55	33.61
03-02-2021	3250	3340	3250	3250	465500	3399.8	3309	3361.2	3190.8	34.91
04-02-2021	3260	3330	3250	3250	1129700	3402	3305.6	3361.8	3195.8	34.91
05-02-2021	3270	3310	3250	3280	914100	3403.2	3302.6	3362.533	3200.7	39.06
08-02-2021	3280	3310	3270	3300	183100	3404.2	3299.8	3363.6	3205.6	41.73
09-02-2021	3320	3350	3300	3300	172400	3405.2	3298.4	3364.467	3210.8	41.73
10-02-2021	3340	3360	3250	3340	155200	3407	3297.4	3365.867	3216.2	47.10
11-02-2021	3330	3360	3320	3330	76600	3408.4	3294.2	3366.933	3221.4	45.96
15-02-2021	3340	3400	3320	3390	145600	3409.4	3292.3	3367.533	3226.35	53.27
16-02-2021	3400	3450	3390	3400	401500	3410.8	3291.8	3368.533	3231.6	54.38
17-02-2021	3400	3450	3360	3400	144300	3411.6	3291.3	3369.533	3236.95	54.38
18-02-2021	3400	3420	3360	3410	185800	3412.2	3288.4	3370.467	3242.05	55.60
19-02-2021	3410	3440	3410	3440	97100	3412.8	3284.2	3371.733	3247.05	59.13
22-02-2021	3440	3480	3420	3450	139800	3412.6	3280.5	3372	3252.65	60.27
23-02-2021	3450	3490	3430	3450	82400	3411.6	3278	3371.667	3258.1	60.27
24-02-2021	3460	3460	3400	3440	254100	3409.6	3276.6	3371.267	3263.35	58.38
25-02-2021	3450	3470	3430	3430	100800	3409.4	3274.8	3369.8	3268.55	56.49
26-02-2021	3410	3470	3360	3420	109400	3408	3273	3368.267	3273.8	54.58
01-03-2021	3430	3550	3420	3510	269600	3408.8	3274.6	3367.667	3279	65.79
02-03-2021	3520	3530	3480	3530	114000	3409.8	3278.7	3367.467	3284	67.70
03-03-2021	3540	3550	3500	3530	53600	3410.4	3283.9	3366.733	3288.65	67.70
04-03-2021	3510	3550	3500	3540	103400	3412	3289.9	3366.067	3293.7	68.71
05-03-2021	3510	3540	3500	3510	44700	3414.4	3295.5	3365.4	3298.6	62.40
08-03-2021	3500	3560	3500	3510	118500	3416.6	3300.8	3364.867	3303.45	62.40
09-03-2021	3510	3550	3470	3500	30300	3420.2	3306.1	3364.4	3307.45	60.25
10-03-2021	3500	3520	3460	3500	75600	3424.2	3311.1	3364.4	3311.45	60.25
12-03-2021	3490	3510	3490	3500	118200	3427.6	3315.4	3364.6	3315.85	60.25
15-03-2021	3520	3520	3490	3500	337600	3431.4	3318.9	3364.8	3320.5	60.25
16-03-2021	3500	3520	3480	3480	229300	3435.2	3322.2	3365	3325.2	55.16
17-03-2021	3490	3510	3480	3500	77200	3438	3326	3365.867	3329.95	58.90
18-03-2021	3500	3530	3490	3500	72900	3440.4	3330.2	3367.733	3334.7	58.90
19-03-2021	3510	3510	3490	3510	69100	3443.4	3334.5	3368.133	3339.1	60.80
22-03-2021	3550	3740	3500	3640	553900	3448.2	3340.1	3369.4	3344	76.19
23-03-2021	3640	3700	3580	3580	126900	3451.2	3345	3370.133	3348.4	63.75
24-03-2021	3580	3600	3540	3540	137300	3452.6	3349.6	3370.733	3352.35	57.06
25-03-2021	3540	3550	3490	3510	107900	3451	3353.9	3371.067	3355.8	52.60
26-03-2021	3530	3530	3490	3530	39300	3449.6	3358.5	3371.533	3359.2	55.12
29-03-2021	3530	3610	3520	3520	79000	3447.6	3363	3371.733	3361.75	53.59
30-03-2021	3520	3600	3510	3530	46800	3446.4	3367.9	3371.4	3363.9	54.94
31-03-2021	3530	3530	3480	3480	140300	3444.6	3372.7	3370.067	3365.3	47.50
01-04-2021	3500	3510	3460	3490	53700	3444	3377.8	3369.2	3367.2	48.99
05-04-2021	3490	3550	3490	3500	83200	3443.4	3383.1	3368.467	3368.55	50.50
06-04-2021	3520	3550	3500	3540	80700	3442.4	3389	3368.133	3370.35	56.10
07-04-2021	3540	3590	3530	3540	30800	3443	3394.8	3367.867	3372.2	56.10
08-04-2021	3550	3580	3520	3530	162200	3443.8	3400.4	3367.6	3374.55	54.32
09-04-2021	3530	3580	3500	3540	110800	3446.6	3406.1	3367.2	3377.4	55.83
12-04-2021	3540	3550	3480	3480	148300	3449.2	3411.1	3366.467	3379.7	46.00
13-04-2021	3480	3500	3430	3480	158200	3451.8	3416.2	3365.8	3381.6	46.00
14-04-2021	3480	3510	3450	3490	43500	3456.2	3421.3	3365.067	3383.35	47.78
15-04-2021	3520	3520	3460	3480	43600	3460.8	3426.1	3364.2	3385.05	46.14
16-04-2021	3500	3530	3470	3480	81900	3465.6	3430.6	3363.467	3386.75	46.14
19-04-2021	3510	3550	3480	3490	76100	3470.4	3435.1	3362.8	3388.5	48.20
20-04-2021	3490	3520	3470	3480	161600	3475	3438.5	3362.067	3390.1	46.30
21-04-2021	3480	3500	3460	3470	75800	3478.8	3441	3361.333	3391.6	44.41
22-04-2021	3470	3500	3470	3480	52100	3482.4	3443.3	3360.667	3393.3	46.75
23-04-2021	3470	3500	3470	3480	31000	3486	3445.6	3360.933	3394.85	46.75
26-04-2021	3500	3510	3470	3500	62900	3489.2	3448.1	3361.333	3396.7	51.48
27-04-2021	3470	3520	3470	3500	57600	3492.6	3450.5	3360.333	3398.35	51.48
28-04-2021	3520	3520	3500	3500	32500	3494.8	3452.1	3359.8	3399.35	51.48
29-04-2021	3510	3510	3460	3510	123900	3497	3453.9	3360.2	3400.65	54.03
30-04-2021	3520	3520	3500	3510	21200	3499.2	3455.4	3360.6	3401.95	54.03
03-05-2021	3510	3530	3490	3500	114500	3501	3456.6	3359.267	3403.1	50.93
04-05-2021	3500	3530	3490	3520	127700	3502.6	3457.7	3357	3404.45	56.34
05-05-2021	3540	3540	3500	3500	37200	3503.6	3458.1	3354.867	3404.9	50.36
06-05-2021	3500	3510	3490	3490	28400	3504.4	3458	3353.467	3404.85	47.64
07-05-2021	3510	3510	3480	3490	141500	3505.4	3457.5	3352.867	3404.8	47.64
10-05-2021	3490	3530	3470	3500	387800	3506.8	3458.1	3352.133	3404.05	50.73
11-05-2021	3500	3540	3490	3500	99300	3508.4	3458.2	3351.467	3403.3	50.73
17-05-2021	3500	3530	3470	3470	106300	3507.6	3458.2	3352.267	3402.65	42.09
18-05-2021	3470	3510	3460	3500	112800	3507	3458.4	3354.8	3402.35	51.06
19-05-2021	3520	3520	3490	3500	34700	3506.4	3458.4	3358.067	3401.65	51.06
20-05-2021	3500	3510	3490	3510	42500	3505.8	3458.9	3361.867	3401	53.83
21-05-2021	3510	3510	3500	3510	30400	3505.8	3460.1	3365.6	3400.5	53.83
24-05-2021	3510	3600	3500	3600	326500	3507.6	3462.1	3369.733	3400.55	70.96
25-05-2021	3600	3610	3510	3510	160700	3507.8	3464	3373.333	3400.25	50.70
27-05-2021	3590	3610	3520	3590	189300	3509.6	3466.9	3377.267	3400.7	61.28
28-05-2021	3590	3690	3560	3600	257600	3511.6	3469.6	3380.8	3401.35	62.37
31-05-2021	3600	3650	3580	3590	463400	3513.4	3472.4	3383.733	3401.95	60.54
02-06-2021	3650	3650	3580	3580	505100	3515.4	3475.3	3386.6	3402.6	58.68
03-06-2021	3580	3590	3530	3550	220500	3516.4	3477.2	3389.467	3403.5	53.40
04-06-2021	3550	3570	3520	3530	86300	3517	3478.7	3392.467	3405.05	50.15
07-06-2021	3540	3560	3530	3550	105700	3517.8	3480.6	3395.6	3405.55	53.21
08-06-2021	3550	3600	3540	3550	79500	3516	3482.1	3398.733	3406.05	53.21
09-06-2021	3550	3600	3550	3570	67400	3515.8	3483.5	3401.933	3406.55	56.32
10-06-2021	3570	3620	3570	3590	339000	3516.8	3484.7	3405.333	3407.25	59.24
11-06-2021	3590	3600	3590	3590	63600	3518.4	3484.7	3408.733	3407.9	59.24
14-06-2021	3600	3600	3580	3580	59000	3519.4	3484.5	3412.133	3408.5	57.03
15-06-2021	3580	3580	3550	3570	72800	3520.4	3484	3415.467	3408.9	54.83
16-06-2021	3560	3580	3560	3570	79300	3521.2	3483.8	3419	3408.85	54.83
17-06-2021	3570	3580	3550	3570	69100	3523	3483.8	3422.8	3408.3	54.83
18-06-2021	3580	3590	3510	3520	116300	3523.6	3483.8	3426.4	3407.8	44.18
21-06-2021	3550	3550	3510	3530	62800	3524.2	3483.8	3430.133	3407.4	46.42
22-06-2021	3530	3590	3520	3540	76000	3524.2	3483.3	3434.067	3407.15	48.64
23-06-2021	3540	3600	3520	3530	130100	3524	3483.5	3437.867	3406.9	46.56
24-06-2021	3540	3550	3500	3540	151300	3524.2	3484	3441.667	3406.75	48.91
25-06-2021	3540	3600	3540	3570	113000	3524.8	3485.7	3445.667	3406.6	55.27
28-06-2021	3570	3600	3540	3570	65100	3526.6	3487.9	3449.6	3406.5	55.27
29-06-2021	3570	3580	3550	3560	109600	3528.2	3490	3453.533	3406.4	52.74
30-06-2021	3550	3560	3540	3560	33300	3529.6	3492.9	3457.4	3406.2	52.74
01-07-2021	3560	3580	3540	3550	66900	3531	3495.9	3461.067	3405.9	50.07
02-07-2021	3550	3570	3500	3550	107300	3532.4	3499	3464.533	3405.7	50.07
05-07-2021	3550	3580	3500	3540	307100	3533.4	3501.9	3467.867	3405.45	47.30
06-07-2021	3540	3540	3480	3490	347600	3533.6	3504.3	3470.2	3404.95	36.43
07-07-2021	3500	3510	3480	3500	105900	3534.2	3506.5	3472.067	3404.55	39.43
08-07-2021	3500	3510	3490	3500	291200	3534.6	3508.5	3473.733	3404.15	39.43
09-07-2021	3500	3510	3480	3500	119800	3535	3510.5	3475.4	3404.45	39.43
12-07-2021	3500	3500	3480	3500	68300	3535	3512.1	3477.067	3404.75	39.43
13-07-2021	3500	3500	3480	3480	95600	3534.6	3513.6	3478.533	3403.9	34.99
14-07-2021	3500	3500	3470	3480	85300	3534.2	3514.5	3479.467	3403.4	34.99
15-07-2021	3490	3490	3470	3480	40600	3533.6	3515.3	3480.467	3403.55	34.99
16-07-2021	3480	3480	3470	3470	76900	3532.8	3516	3481.2	3403.65	32.69
19-07-2021	3470	3490	3460	3460	91600	3532	3516.5	3481.733	3402.45	30.53
21-07-2021	3460	3490	3440	3470	105600	3531	3516.8	3482.133	3400.5	35.15
22-07-2021	3480	3510	3470	3470	282500	3530.4	3517	3482.2	3398.75	35.15
23-07-2021	3470	3490	3460	3470	125900	3530	3517.2	3482	3397.6	35.15
26-07-2021	3470	3490	3460	3480	521700	3529.8	3517.6	3481.6	3397.1	40.11
27-07-2021	3490	3510	3480	3500	164500	3529.8	3518.3	3482	3396.55	48.59
28-07-2021	3500	3510	3480	3480	203600	3529.4	3518.9	3481.933	3395.95	42.16
29-07-2021	3490	3500	3490	3500	120100	3530	3518.8	3482.133	3396.7	49.38
30-07-2021	3500	3500	3460	3470	621200	3529.4	3518.2	3482.067	3398.45	41.10
02-08-2021	3480	3500	3480	3490	109400	3529.2	3517.8	3482	3400.85	47.43
03-08-2021	3490	3500	3490	3490	49200	3528.8	3517.3	3482.2	3403.6	47.43
04-08-2021	3500	3500	3490	3500	329100	3528.6	3517.2	3482.933	3406.35	50.51
05-08-2021	3500	3500	3480	3490	103000	3526.4	3517	3483.533	3408.9	47.51
06-08-2021	3490	3500	3480	3490	66000	3526	3516.9	3484.667	3411.5	47.51
09-08-2021	3500	3510	3470	3490	933300	3524	3516.8	3485.933	3413.95	47.51
10-08-2021	3500	3500	3480	3490	89700	3521.8	3516.7	3487	3416.05	47.51
12-08-2021	3500	3620	3500	3620	1534600	3522.4	3517.9	3489.067	3418.4	74.26
13-08-2021	3620	3620	3580	3600	215800	3522.8	3519.1	3491.133	3420.65	68.48
16-08-2021	3600	3600	3580	3580	173200	3523.4	3519.9	3492.6	3422.95	63.18
18-08-2021	3600	3600	3560	3590	139800	3524.6	3520.8	3494	3425.5	64.65
19-08-2021	3590	3600	3560	3590	175100	3525.4	3521.6	3495.533	3428.05	64.65
20-08-2021	3590	3600	3580	3600	64700	3526.4	3521.2	3496.867	3430.65	66.22
23-08-2021	3600	3600	3590	3600	74700	3527	3521.4	3498	3433.2	66.22
24-08-2021	3600	3600	3580	3590	81000	3527	3521.9	3498.8	3435.75	62.98
25-08-2021	3590	3590	3560	3590	96300	3527	3522.7	3498.8	3438.3	62.98
26-08-2021	3590	3620	3580	3600	267700	3527.4	3523.4	3498.8	3440.95	64.97
27-08-2021	3600	3800	3600	3630	446200	3528.6	3524.5	3498.867	3443.75	70.14
30-08-2021	3630	3690	3600	3660	541600	3530.4	3525.8	3499.333	3446.85	74.24
31-08-2021	3660	3660	3620	3640	258900	3531.8	3527.4	3499.8	3450.05	67.58
01-09-2021	3650	3700	3650	3700	499300	3535.4	3529.5	3501	3453.65	74.87
02-09-2021	3700	3700	3620	3670	362300	3538.2	3531.2	3501.933	3457.15	66.79
03-09-2021	3700	3750	3700	3740	74900	3542.2	3533.2	3502.933	3461.1	73.87
06-09-2021	3740	3810	3740	3810	283600	3547.8	3535.9	3504.933	3465.35	78.75
07-09-2021	3810	3930	3810	3880	228500	3554.6	3539.4	3507.533	3469.9	82.31
08-09-2021	3900	3900	3860	3880	131300	3560.8	3542.8	3510.733	3474.45	82.31
09-09-2021	3880	3930	3870	3930	189800	3568	3547.3	3514.6	3479.2	84.47
10-09-2021	3930	4020	3910	4000	437700	3576.8	3552.5	3518.933	3484.35	86.88
13-09-2021	4000	4040	3970	4030	279500	3586.2	3557.9	3524	3489.6	87.76
14-09-2021	4020	4080	3940	3960	440100	3594.4	3562.7	3528.733	3494.4	75.14
15-09-2021	3970	4020	3960	3990	599700	3603.2	3567.8	3533.733	3499.2	76.68
16-09-2021	3990	4090	3990	4090	1045800	3614.2	3573.8	3539.333	3504.45	80.94
17-09-2021	4100	5025	4040	4570	5472000	3635.8	3584.7	3548.133	3511.6	90.20
20-09-2021	4750	5325	4750	5075	4707200	3667.3	3600.75	3560.1	3520.875	93.68
21-09-2021	5075	5100	4720	4960	2066200	3696.5	3615.55	3571.167	3529.425	86.18
22-09-2021	4960	4960	4840	4920	2596900	3724.9	3629.95	3581.967	3537.775	83.67
23-09-2021	4920	4940	4790	4810	2030500	3751.1	3643.05	3591.767	3545.575	77.02
24-09-2021	4800	4900	4680	4870	2663800	3778.9	3656.75	3602.033	3553.625	78.05
27-09-2021	4870	4950	4870	4910	5103900	3807.5	3670.85	3612.167	3561.475	78.73
28-09-2021	4570	4570	4570	4570	75700	3829.3	3681.45	3619.967	3567.675	61.33
29-09-2021	4260	4260	4260	4260	189800	3845.1	3688.95	3625.7	3572.175	50.39
30-09-2021	3970	3970	3970	3970	356200	3855.3	3693.65	3629.433	3575.125	42.72
01-10-2021	3970	4000	3700	3750	3506000	3860.9	3695.95	3631.5	3576.825	37.99
04-10-2021	3750	3890	3730	3860	1901700	3868.7	3699.55	3634.233	3578.825	41.48
05-10-2021	3890	4090	3840	3860	1365600	3876.5	3703.25	3636.967	3580.625	41.48
06-10-2021	3900	3910	3830	3890	722700	3884.7	3707.25	3639.967	3582.375	42.50
07-10-2021	3900	3900	3830	3850	289300	3891.7	3710.75	3642.767	3584.425	41.46
08-10-2021	3850	3890	3830	3850	554800	3899.1	3714.25	3645.633	3586.225	41.46
11-10-2021	3850	3880	3840	3840	366600	3905.9	3717.95	3647.833	3588.075	41.17
12-10-2021	3850	3890	3850	3880	331900	3914.1	3721.75	3650.167	3590.075	42.90
13-10-2021	3880	3970	3860	3970	614000	3923.7	3726.45	3653.1	3592.425	46.70
14-10-2021	3980	3990	3920	3960	427800	3933.1	3730.95	3655.9	3594.925	46.34
15-10-2021	3960	4080	3960	4080	596900	3944.7	3736.65	3659.7	3598.375	51.31
18-10-2021	4090	4160	4080	4160	384500	3958.1	3742.25	3664.033	3602.175	54.35
19-10-2021	4160	4290	4160	4200	382600	3972.3	3749.15	3668.7	3606.575	55.84
21-10-2021	4200	4210	4000	4060	838400	3983.7	3753.85	3672.433	3610.375	49.74
22-10-2021	4070	4150	4000	4120	373900	3996.3	3759.05	3676.567	3614.325	52.15
25-10-2021	4200	4200	4100	4100	227500	4005.9	3764.15	3680.567	3618.275	51.27
26-10-2021	4120	4150	4100	4150	197300	4016.9	3769.85	3685.033	3622.575	53.39
27-10-2021	4160	4160	4100	4120	160100	4027.7	3775.55	3689.167	3626.375	51.93
28-10-2021	4140	4140	4030	4050	306700	4036.9	3780.75	3692.833	3629.725	48.58
29-10-2021	4000	4060	4000	4050	230800	4046.1	3785.75	3696.433	3633.175	48.58
01-11-2021	4050	4200	4040	4120	571100	4056.5	3791.45	3699.633	3636.775	52.16
02-11-2021	4200	4200	4100	4120	155100	4066.9	3796.95	3703.233	3640.225	52.16
03-11-2021	4110	4450	4110	4430	1770300	4083.7	3805.35	3709.167	3645.025	64.75
04-11-2021	4430	4480	4310	4430	580700	4100.5	3813.75	3715.3	3649.225	64.75
05-11-2021	4430	4430	4330	4380	151300	4116.1	3821.75	3720.967	3653.125	61.71
08-11-2021	4430	4440	4380	4420	288600	4131.9	3830.25	3726.967	3657.125	63.20
09-11-2021	4420	4550	4420	4530	442100	4149.3	3839.85	3733.633	3661.825	66.99
10-11-2021	4530	4530	4460	4510	157600	4166.7	3849.25	3740.5	3666.525	65.67
11-11-2021	4550	4550	4410	4450	347400	4181.7	3858.55	3746.9	3671.175	61.72
12-11-2021	4490	4520	4350	4380	448200	4195.9	3867.05	3752.767	3675.425	57.38
15-11-2021	4390	4420	4300	4390	381100	4208.9	3875.55	3758.433	3679.425	57.84
16-11-2021	4400	4470	4390	4450	310100	4221.7	3884.75	3764.5	3684.125	60.56
17-11-2021	4450	4480	4420	4470	232800	4233.5	3894.05	3770.767	3689.025	61.46
18-11-2021	4450	4550	4440	4490	278700	4245.7	3903.25	3777.1	3694.475	62.38
19-11-2021	4490	4530	4450	4530	151500	4257.7	3912.85	3784.1	3700.375	64.21
22-11-2021	4550	4600	4520	4530	225100	4268.3	3922.55	3791.1	3706.275	64.21
23-11-2021	4600	4600	4490	4520	106200	4278.1	3932.15	3797.967	3712.525	63.32
24-11-2021	4520	4590	4500	4560	544200	4290.1	3942.25	3805.167	3719.075	65.40
25-11-2021	4560	4630	4560	4610	153800	4302.5	3952.85	3812.7	3725.925	67.85
26-11-2021	4630	4640	4500	4600	456300	4312.7	3963.45	3820.1	3732.675	66.83
29-11-2021	4590	4620	4490	4610	317900	4313.5	3974.65	3827.633	3739.475	67.36
30-11-2021	4620	4630	4560	4600	211600	4304	3985.65	3835.167	3746.075	66.22
01-12-2021	4600	4620	4580	4600	91700	4296.8	3996.65	3842.633	3752.575	66.22
02-12-2021	4600	4600	4560	4570	209600	4289.8	4007.35	3849.9	3758.925	62.55
03-12-2021	4570	4800	4570	4700	243000	4287.6	4019.35	3857.9	3765.725	70.25
06-12-2021	4710	4800	4680	4750	180300	4285.2	4032.05	3866.233	3772.825	72.59
07-12-2021	4720	4800	4720	4740	160000	4281.8	4044.65	3874.5	3779.575	71.38
08-12-2021	4740	4790	4710	4760	106000	4285.6	4057.45	3882.833	3786.375	72.37
09-12-2021	4760	4790	4740	4790	67100	4296.2	4070.65	3891.367	3793.325	73.83
10-12-2021	4790	4840	4790	4800	208300	4312.8	4084.05	3900.033	3800.275	74.32
13-12-2021	4820	4840	4740	4760	219500	4333	4096.95	3908.3	3806.875	68.80
14-12-2021	4770	4780	4710	4710	233100	4350	4109.35	3916.367	3813.175	62.54
15-12-2021	4720	4800	4690	4790	204500	4368.6	4122.55	3925.033	3819.875	67.61
16-12-2021	4800	4830	4720	4770	230400	4386.2	4135.45	3933.567	3826.525	65.24
17-12-2021	4770	4800	4750	4760	106800	4404.4	4148.05	3941.967	3833.175	64.02
20-12-2021	4760	4760	4600	4620	477900	4419.8	4159.45	3949.433	3839.175	50.00
21-12-2021	4620	4620	4550	4560	265900	4434.2	4170.05	3956.7	3844.425	45.41
22-12-2021	4560	4560	4530	4550	144200	4447.6	4180.85	3963.7	3849.525	44.68
23-12-2021	4580	4580	4520	4520	121500	4458.6	4191.15	3970.5	3854.475	42.46
24-12-2021	4520	4570	4520	4540	85100	4470.2	4201.65	3977.367	3859.475	44.44
27-12-2021	4560	4590	4540	4570	118300	4480	4212.35	3984.433	3864.775	47.37
28-12-2021	4590	4650	4550	4620	299700	4489.2	4223.65	3991.233	3870.325	51.93
29-12-2021	4680	4680	4570	4620	87200	4497.6	4234.95	3998.633	3875.925	51.93
30-12-2021	4620	4620	4590	4600	82000	4508.4	4246.05	4005.367	3881.425	49.92
03-01-2022	4600	4610	4540	4550	194700	4517	4256.65	4011.7	3886.675	45.22
04-01-2022	4580	4590	4520	4540	189200	4525.8	4265.85	4018.033	3891.875	44.33
05-01-2022	4560	4600	4540	4550	165500	4533.8	4275.35	4024.5	3897.225	45.49
06-01-2022	4550	4630	4550	4600	177500	4543.4	4285.55	4031.5	3902.725	51.02
07-01-2022	4600	4670	4560	4650	115700	4555.4	4296.15	4038.967	3908.475	55.84
10-01-2022	4650	4820	4650	4760	224500	4569.6	4307.85	4047.033	3914.725	64.19
11-01-2022	4820	4860	4760	4820	258300	4583.6	4320.05	4055.5	3920.625	67.77
12-01-2022	4830	4870	4800	4810	138400	4597.4	4332.15	4063.767	3926.775	66.57
13-01-2022	4820	4850	4770	4820	111200	4605.2	4344.45	4071.967	3933.175	67.20
14-01-2022	4820	4820	4780	4790	96200	4612.4	4356.45	4079.967	3939.575	63.38
17-01-2022	4810	4850	4780	4800	147400	4620.8	4368.45	4088.1	3945.925	64.11
18-01-2022	4800	4800	4720	4790	147400	4628.2	4380.05	4096.233	3952.275	62.76
19-01-2022	4820	4820	4620	4690	200800	4631.4	4390.35	4103.7	3958.075	51.16
20-01-2022	4690	4690	4650	4690	147000	4635	4400.85	4111.167	3964.125	51.16
21-01-2022	4690	4700	4670	4690	69800	4639.8	4410.75	4118.967	3970.125	51.16
24-01-2022	4790	4830	4700	4730	157700	4646.8	4421.35	4126.967	3976.275	55.29
25-01-2022	4730	4800	4730	4730	116600	4653.6	4431.25	4134.9	3982.225	55.29
26-01-2022	4820	4830	4740	4760	98700	4659.8	4440.75	4143.1	3988.325	58.35
27-01-2022	4770	4790	4750	4750	82800	4665.4	4449.45	4151.167	3994.425	56.95
28-01-2022	4750	4800	4730	4770	66000	4671	4458.35	4159.167	4000.575	59.07
31-01-2022	4770	4780	4760	4770	169600	4675.8	4466.75	4167.167	4007.025	59.07
02-02-2022	4770	4790	4740	4780	293000	4680.8	4474.55	4175.3	4013.525	60.20
03-02-2022	4780	4790	4770	4780	126200	4686	4482.05	4183.433	4019.975	60.20
04-02-2022	4770	4770	4740	4770	166500	4690.2	4490.15	4191.567	4026.425	58.33
07-02-2022	4770	4800	4760	4780	115900	4693.6	4498.05	4199.767	4032.925	59.68
08-02-2022	4810	4810	4770	4770	156900	4697	4504.85	4207.967	4039.325	57.67
09-02-2022	4780	4810	4770	4780	165400	4700.4	4506.95	4216.567	4045.825	59.15
10-02-2022	4780	4810	4780	4790	34600	4704.2	4504.1	4225.167	4052.425	60.64
11-02-2022	4790	4820	4790	4820	178800	4708.6	4502.7	4233.967	4059.125	64.78
14-02-2022	4820	5250	4820	5050	837900	4718.2	4504	4244.3	4066.975	81.16
15-02-2022	5050	5050	4990	5025	217900	4724.7	4506.15	4254.467	4074.6	76.97
16-02-2022	5025	5100	5000	5050	177700	4730.7	4507.95	4264.933	4082.35	78.18
17-02-2022	5050	5125	5050	5100	154100	4737.9	4509.85	4275.733	4090.35	80.40
18-02-2022	5100	5200	5100	5150	291200	4745.7	4515.65	4286.867	4098.55	82.34
21-02-2022	5150	5225	5150	5150	283100	4752.9	4524.55	4298.067	4106.75	82.34
22-02-2022	5150	5200	5100	5150	279300	4759.9	4536.35	4309.333	4115	82.34
23-02-2022	5150	5150	5000	5075	401100	4766.2	4549.6	4320.033	4122.775	69.47
24-02-2022	5075	5075	4920	4980	687300	4771.6	4560.8	4330.1	4130.175	57.27
25-02-2022	4980	5050	4970	4990	441300	4775.6	4572.1	4340.233	4137.675	58.10
01-03-2022	5000	5100	4990	5025	156000	4780.7	4583.45	4350.533	4145.35	60.97
02-03-2022	5050	5100	5025	5075	102000	4787	4595.7	4361.033	4153.225	64.70
04-03-2022	5100	5175	5075	5075	440900	4796.1	4607.95	4371.667	4161.1	64.70
07-03-2022	5100	5125	5075	5075	170000	4806.4	4620.3	4382.167	4169.125	64.70
08-03-2022	5100	5125	5000	5025	227700	4815.9	4631.75	4392.533	4176.75	57.81
09-03-2022	5025	5075	5025	5025	94400	4826	4642.3	4402.767	4184.375	57.81
10-03-2022	5050	5075	5025	5075	90200	4836.7	4653.45	4413.333	4192.2	62.45
11-03-2022	5075	5125	5050	5100	246500	4847.3	4663.65	4424	4200.15	64.54
14-03-2022	5100	5100	5050	5075	91300	4856.4	4672.8	4434.567	4207.525	60.88
15-03-2022	5100	5100	5025	5050	72700	4865	4681.3	4444.967	4215.225	57.37
16-03-2022	5050	5125	5050	5050	78500	4874	4691.2	4455.367	4222.525	57.37
17-03-2022	5100	5100	5050	5050	38100	4884	4700.5	4465.767	4229.775	57.37
18-03-2022	5100	5200	5100	5150	166200	4896.2	4711	4475.967	4237.575	66.90
21-03-2022	5175	5225	5125	5150	82900	4908.2	4721	4486.3	4245.425	66.90
22-03-2022	5250	5300	5225	5275	282600	4921.7	4732.55	4497.6	4254.05	75.00
23-03-2022	5300	5300	5225	5275	156000	4934.2	4744.8	4508.833	4262.775	75.00
24-03-2022	5300	5300	5225	5275	136900	4944.5	4757.05	4520.067	4271.4	75.00
25-03-2022	5300	5350	5300	5350	190900	4955.1	4769.35	4531.733	4280.4	78.87
28-03-2022	5400	5425	5350	5400	345500	4966.9	4782.15	4543.733	4289.55	80.99
29-03-2022	5450	5550	5400	5525	348700	4981	4793.1	4556.633	4299.225	85.03
30-03-2022	5525	5725	5350	5675	446100	4998.7	4805.55	4570.533	4309.65	88.25
31-03-2022	5750	6200	5675	6100	470900	5024.7	4822.75	4587.2	4322.25	92.91
01-04-2022	6150	6500	6100	6300	671800	5054.9	4841.55	4605	4335.9	94.10
04-04-2022	6300	6325	6000	6200	440200	5085.1	4858.25	4621.933	4349.05	86.32
05-04-2022	6250	6300	6150	6200	278300	5115.3	4875.15	4639	4362.2	86.32
06-04-2022	6175	6200	5875	5900	459300	5139.5	4889.65	4653.667	4374.1	67.04
07-04-2022	5900	6225	5800	6175	385900	5168.4	4907.6	4670.367	4387.325	73.00
08-04-2022	6200	6225	6075	6100	198000	5195.8	4924.7	4686.1	4400.125	69.32
11-04-2022	6100	6200	6025	6050	190900	5221.6	4940.7	4701.033	4412.725	66.90
12-04-2022	6050	6100	5850	5900	519300	5244.6	4955	4714.5	4424.525	60.12
13-04-2022	5950	6125	5925	5975	287900	5268.7	4969.85	4728.467	4436.55	62.18
14-04-2022	6000	6100	5975	6050	226700	5294.3	4985.05	4742.6	4448.95	64.18
18-04-2022	6050	6100	6025	6050	235100	5319.7	5000.25	4756.267	4461.4	64.18
19-04-2022	6075	6100	6050	6050	119800	5345.1	5015.55	4769.733	4473.85	64.18
20-04-2022	6075	6075	5875	6000	291800	5369.7	5029.95	4783.333	4486.1	61.48
21-04-2022	6000	6025	5950	5975	260400	5393.6	5043.6	4796.567	4498.225	60.11
22-04-2022	6000	6000	5950	5975	232900	5417.7	5057.35	4809.133	4510.4	60.11
25-04-2022	5975	6000	5950	5975	109800	5441.6	5071	4818.5	4522.825	60.11
26-04-2022	6000	6000	5950	5950	146800	5464.8	5084.5	4824.333	4535.075	58.49
27-04-2022	5975	6100	5975	6025	380000	5488.9	5098.75	4831.433	4547.7	61.82
28-04-2022	6075	6100	6000	6075	351600	5509.4	5113.8	4839.133	4560.575	63.89
09-05-2022	6075	6225	6025	6050	405200	5529.9	5127.3	4847.4	4573.325	62.08
10-05-2022	6050	6050	5925	5975	544900	5548.4	5139.55	4854.767	4585.8	56.85
11-05-2022	5975	6000	5950	5975	234900	5565.9	5151.9	4861.867	4598.275	56.85
12-05-2022	6100	6125	5950	5975	406600	5582.4	5164.05	4871.233	4610.75	56.85
13-05-2022	6000	6075	5975	6050	130700	5600.4	5176.65	4883.167	4623.65	60.96
17-05-2022	6025	6425	6025	6350	1032300	5624.4	5192.15	4899.033	4638.1	72.30
18-05-2022	6375	6450	6225	6350	515300	5649.9	5208.05	4916.367	4652.5	72.30
19-05-2022	6300	6400	6200	6325	353800	5676.8	5224.2	4932.8	4666.775	70.33
20-05-2022	6325	6400	6300	6375	337300	5704.5	5240.05	4949.567	4681.3	71.98
23-05-2022	6375	6400	6125	6125	585100	5726.5	5253.6	4964.467	4694.525	55.40
24-05-2022	6125	6275	6125	6275	269700	5750.5	5268.75	4980.633	4708.4	61.18
25-05-2022	6275	6325	6150	6250	239400	5774	5285.05	4996.633	4722.25	59.79
27-05-2022	6250	6300	6100	6225	294100	5797	5301.7	5012.533	4735.875	58.36
30-05-2022	6250	6325	6175	6325	195700	5823	5319.45	5028.833	4750.15	62.24
31-05-2022	6325	6375	6275	6350	399300	5849.5	5337.75	5044.7	4764.45	63.17
02-06-2022	6350	6550	6350	6500	1163100	5878	5357.35	5061.633	4779.5	68.20
03-06-2022	6600	6625	6525	6600	728000	5908	5377.65	5078.433	4795	71.04
06-06-2022	6600	6650	6575	6575	497300	5938	5397.2	5094.533	4810.425	69.38
07-06-2022	6600	6650	6550	6575	731700	5968.5	5416.75	5110.367	4825.85	69.38
08-06-2022	6575	6575	6500	6550	255300	5998.5	5436.25	5126.967	4841.15	67.54
09-06-2022	6550	6550	6450	6475	378700	6027	5455.5	5142.667	4856.075	62.20
10-06-2022	6450	6450	6350	6400	272900	6052	5474.1	5158	4869.975	57.33
13-06-2022	6400	6400	6200	6300	447000	6075	5491.6	5172.333	4883.475	51.53
14-06-2022	6225	6425	6200	6375	396300	6097	5509.35	5187.367	4897.45	55.19
15-06-2022	6350	6400	6325	6350	258200	6118.5	5526.35	5202.7	4911.25	53.74
16-06-2022	6400	6575	6350	6475	556700	6142.5	5543.5	5218.867	4925.675	59.49
17-06-2022	6475	6475	6225	6275	1001600	6161	5558.05	5233.233	4939.05	48.99
20-06-2022	6250	6275	5950	6000	1365600	6173	5569.95	5245.767	4951.05	38.84
21-06-2022	6000	6150	6000	6125	676500	6185	5583	5257.067	4963.725	44.47
22-06-2022	6150	6225	6100	6150	666500	6194.5	5596.6	5268.533	4976.525	45.55
23-06-2022	6150	6150	5900	5925	1035800	6191	5607.85	5278.833	4988.15	38.33
24-06-2022	5925	6025	5925	6000	881500	6185	5619.95	5289.367	5000	41.65
27-06-2022	5950	6050	5925	5950	769700	6180	5632.55	5298.833	5011.45	40.10
28-06-2022	5975	6050	5975	6000	381100	6176	5645.65	5308.767	5023.25	42.41
29-06-2022	6000	6050	5950	5975	505200	6177.5	5658.5	5318.933	5034.625	41.54
30-06-2022	6000	6075	5900	5975	907600	6173.5	5670.95	5329.567	5046.15	41.54
01-07-2022	6000	6000	5600	5675	1427000	6165	5680.4	5338.133	5055.825	32.38
04-07-2022	5675	5900	5650	5800	668900	6160	5690.8	5347.133	5065.775	38.47
05-07-2022	5825	6200	5825	6000	431000	6162	5703.3	5357.333	5076.375	46.74
06-07-2022	6025	6050	5925	5975	283200	6162	5715.35	5367.233	5086.85	45.91
07-07-2022	5950	6025	5950	6000	220200	6161	5727.65	5377.033	5097.2	46.92
08-07-2022	5975	6075	5975	6000	186300	6160	5739.85	5386.833	5107.2	46.92
11-07-2022	6025	6050	5975	6000	187200	6159	5752.05	5396.7	5117.05	46.92
12-07-2022	6000	6075	5975	6075	168600	6160.5	5765.1	5406.8	5127.625	50.41
13-07-2022	6100	6100	6000	6100	233600	6163	5778.3	5416.733	5138.175	51.55
14-07-2022	6100	6125	6050	6125	326400	6166	5791.85	5426.9	5148.35	52.73
15-07-2022	6100	6150	6075	6075	315800	6168	5804.8	5436.667	5155.875	50.11
18-07-2022	6075	6100	6000	6025	93700	6169.5	5817.15	5446.167	5160.625	47.57
19-07-2022	6000	6100	6000	6050	74200	6170	5829.45	5455.833	5166.075	48.97
20-07-2022	6075	6175	6075	6150	369600	6171.5	5840.45	5466.367	5172.225	54.21
21-07-2022	6150	6175	6125	6150	162100	6173.5	5851.7	5476.033	5178.925	54.21
22-07-2022	6150	6250	6150	6250	293700	6179	5863.7	5486.033	5185.825	59.08
25-07-2022	6250	6400	6250	6350	407200	6186.5	5876.2	5496.767	5193.025	63.29
26-07-2022	6375	6400	6300	6325	280700	6193.5	5887.95	5507.2	5201.8	61.58
27-07-2022	6350	6350	6225	6275	671600	6198	5899.2	5517.1	5211.875	58.21
28-07-2022	6275	6325	6250	6300	415400	6197	5910.7	5527.1	5223.525	59.40
29-07-2022	6225	6300	6100	6125	1011500	6192.5	5921.2	5536.2	5235.4	48.84
01-08-2022	6200	6200	6100	6150	653600	6189	5932.9	5545.8	5246.85	50.21
02-08-2022	6150	6200	6125	6150	336900	6184.5	5944.5	5554.867	5258.3	50.21
03-08-2022	6175	6325	6175	6275	626800	6187.5	5957	5564.9	5270.225	56.86
04-08-2022	6300	6300	6200	6225	305300	6186.5	5968.5	5574.667	5282.1	53.77
05-08-2022	6225	6250	6200	6200	233900	6185.5	5979.75	5585.2	5293.85	52.24
08-08-2022	6225	6250	6175	6200	245900	6185	5991	5596.133	5305.65	52.24
09-08-2022	6250	6325	6225	6300	275300	6184.5	6003.75	5607.8	5317.75	57.81
10-08-2022	6300	6325	6250	6325	155200	6184	6016.75	5619.833	5329.525	59.10
11-08-2022	6350	6425	6300	6300	1107400	6180	6029	5631.567	5341.225	57.22
12-08-2022	6325	6375	6300	6325	183000	6174.5	6041.25	5643.267	5352.45	58.64
15-08-2022	6350	6400	6300	6350	465100	6170	6054	5654.8	5363.4	60.06
16-08-2022	6375	6500	6225	6250	796500	6163.5	6066	5665.667	5373.65	52.31
18-08-2022	6300	6300	6100	6150	1170600	6155.5	6077	5676	5384.1	45.92
19-08-2022	6225	6250	6125	6225	209300	6150.5	6088.75	5687.167	5394.625	50.77
22-08-2022	6225	6275	6200	6225	182500	6147	6099.5	5698.4	5405.25	50.77
23-08-2022	6250	6275	6225	6275	152700	6146.5	6110.75	5709.9	5415.875	53.97
24-08-2022	6275	6350	6200	6225	534300	6143.5	6120.25	5720.733	5426.4	50.44
25-08-2022	6225	6275	6225	6250	124300	6141.5	6130	5731.4	5437.4	52.13
26-08-2022	6300	6300	6250	6275	211400	6137.5	6140	5741.5	5448.525	53.82
29-08-2022	6275	6300	6225	6275	305400	6137.5	6149.25	5751.2	5459.3	53.82
30-08-2022	6250	6400	6250	6350	702800	6144.5	6158.75	5761.467	5470.45	58.87
31-08-2022	6375	6400	6300	6325	307000	6148.5	6166.75	5771.5	5479.925	56.64
01-09-2022	6350	6400	6325	6325	266100	6152	6173.25	5781.733	5489.4	56.64
02-09-2022	6400	6525	6350	6550	1474200	6164.5	6177.75	5793.4	5500.25	68.90
05-09-2022	6600	6875	6550	6800	2089800	6180.5	6182.75	5806.8	5512.15	76.77
06-09-2022	6800	7025	6800	6925	1170700	6200	6190	5821.7	5524.125	79.55
07-09-2022	6950	7000	6700	6850	911300	6217	6196.5	5836.1	5535.825	73.83
08-09-2022	6875	6925	6800	6825	397400	6234	6205.75	5850.333	5547.7	71.98
09-09-2022	6825	6900	6825	6825	341500	6251	6212.25	5864.3	5559.925	71.98
12-09-2022	6900	6975	6750	6800	1028700	6273.5	6219.25	5878.1	5571.975	69.94
13-09-2022	6825	6850	6750	6825	629500	6294	6227	5891.867	5583.85	70.83
14-09-2022	6825	6875	6800	6850	643800	6311	6236.5	5905.867	5595.75	71.73
15-09-2022	6875	7300	6875	7225	1772600	6336	6249	5922.233	5609.425	81.14
16-09-2022	7250	7300	7150	7250	1186000	6361	6261	5938.767	5623.025	81.58
19-09-2022	7275	7450	7250	7275	1438200	6386.5	6273.25	5955.4	5636.75	82.04
20-09-2022	7300	7375	7175	7225	1139600	6411	6285	5971.7	5650.275	77.92
21-09-2022	7400	7650	7225	7450	4179500	6438.5	6299.5	5989.567	5664.725	82.24
22-09-2022	7525	7550	6950	7125	3419300	6459	6311	6005.2	5677.3	63.05
23-09-2022	7300	7300	7050	7275	1317800	6482	6324	6021.9	5690.675	66.89
26-09-2022	7275	7400	7050	7200	2005000	6504.5	6336.25	6038.033	5703.625	63.35
27-09-2022	7175	7225	7050	7125	1567200	6526.5	6348	6053.6	5716.25	59.93
28-09-2022	7125	7175	7100	7075	1846300	6547	6358.5	6068.633	5728.625	57.69
29-09-2022	7175	7175	6875	6975	2864900	6563.5	6367.5	6081.467	5740.65	53.40
30-09-2022	6500	6500	6500	6500	242400	6570.5	6372	6091.3	5749.65	38.68
03-10-2022	6050	6175	6050	6050	1802000	6566.5	6372.75	6097.967	5756.15	30.19
04-10-2022	6025	6225	5975	6200	1244900	6563.5	6375	6105.3	5763.45	35.29
05-10-2022	6225	6350	6200	6275	1114100	6562.5	6378	6112.8	5771.025	37.74
06-10-2022	6300	6300	6175	6200	482700	6561	6379.5	6119.8	5778.075	36.26
07-10-2022	6200	6200	6100	6125	470300	6557.5	6377.25	6126.3	5784.7	34.79
10-10-2022	6125	6125	5950	5975	574200	6554.5	6373.5	6132.3	5790.775	32.01
11-10-2022	5950	6000	5800	5850	747300	6548.5	6368.75	6138.1	5796.475	29.86
12-10-2022	5825	5925	5750	5825	527700	6542	6363.25	6143.667	5801.65	29.43
13-10-2022	5825	5850	5700	5750	400900	6531.5	6359.5	6148.5	5806.55	28.14
14-10-2022	5750	5750	5550	5625	1074600	6519.5	6353	6152.167	5810.875	26.08
17-10-2022	5675	5675	5550	5650	493100	6508.5	6347	6156	5816.025	27.22
18-10-2022	5675	5850	5600	5850	398100	6501.5	6343.25	6161.167	5822.475	35.81
19-10-2022	5850	5875	5750	5800	401600	6491.5	6338	6166.333	5828.725	34.71
20-10-2022	5775	5850	5725	5800	221800	6481	6332.5	6171.5	5835.125	34.71
21-10-2022	5775	5825	5750	5825	259400	6471.5	6325.75	6176.5	5841.55	35.85
24-10-2022	5850	5900	5800	5800	357900	6461	6317.75	6181.167	5847.7	35.19
25-10-2022	5850	5850	5750	5750	262000	6449	6309.5	6185.667	5853.35	33.84
26-10-2022	5750	5825	5700	5800	245000	6440	6301.75	6190.667	5859.25	36.46
27-10-2022	5800	5800	5675	5750	367300	6432	6293.75	6195.333	5865	34.97
28-10-2022	5675	5800	5675	5750	162000	6422.5	6286.5	6200	5871	34.97
31-10-2022	5750	5900	5725	5850	236800	6415	6281	6204.667	5877.55	40.62
01-11-2022	5875	5875	5775	5750	229200	6404.5	6275.5	6208.667	5883.55	37.14
02-11-2022	5775	5775	5575	5600	613300	6392	6267.75	6210.833	5888.55	32.63
03-11-2022	5800	5800	5600	5625	309500	6379.5	6260.5	6213.167	5893.425	34.07
04-11-2022	5625	5675	5575	5600	347200	6366	6251.75	6215.333	5897.625	33.31
07-11-2022	5625	5675	5575	5600	398600	6352.5	6245	6217	5901.525	33.31
08-11-2022	5600	5650	5600	5650	112300	6338.5	6241.5	6218.667	5905.725	36.61
09-11-2022	5650	5650	5550	5575	349200	6323.5	6236	6219	5909.5	33.90
10-11-2022	5575	5600	5475	5475	463600	6306.5	6229.25	6217.667	5912.925	30.64
11-11-2022	5500	5525	5350	5400	490400	6283.5	6224	6213	5915.925	28.43
14-11-2022	5350	5400	5300	5300	358800	6253.5	6217	6206.333	5918.475	25.77
15-11-2022	5300	5550	5300	5475	221600	6224.5	6212.25	6201.5	5922.4	36.91
16-11-2022	5475	5525	5450	5450	84000	6196.5	6206.75	6196.5	5926.2	36.08
17-11-2022	5450	5475	5350	5450	119000	6169	6201.5	6193.5	5930	36.08
18-11-2022	5450	5550	5400	5500	151500	6142.5	6196.75	6189	5933.85	39.26
21-11-2022	5525	5625	5525	5625	204000	6119	6196.25	6185.833	5938.325	46.43
22-11-2022	5625	5650	5525	5550	302500	6093.5	6193.75	6182.5	5942.275	43.14
23-11-2022	5550	5600	5500	5575	171100	6068	6189.5	6180.333	5946.4	44.55
24-11-2022	5600	5600	5575	5575	45700	6035	6185.5	6177.667	5950.425	44.55
25-11-2022	5575	5575	5550	5550	60400	6001	6181	6174.333	5954.325	43.31
28-11-2022	5575	5600	5475	5500	248400	5965.5	6176	6170.667	5957.925	40.84
29-11-2022	5500	5575	5475	5475	144000	5930.5	6170.75	6166.833	5961.4	39.63
30-11-2022	5500	5550	5475	5500	142500	5891.5	6165	6163.5	5965.05	41.50
01-12-2022	5500	5550	5500	5500	1050300	5859	6159	6160.333	5968.65	41.50
02-12-2022	5500	5550	5450	5450	154100	5822.5	6152.25	6156.833	5972.05	38.72
05-12-2022	5450	5550	5450	5475	106600	5788	6146.25	6153.5	5975.525	40.85
06-12-2022	5475	5500	5425	5425	174500	5754	6140.25	6150	5978.7	38.00
07-12-2022	5425	5450	5400	5400	126600	5720.5	6133.75	6145.833	5981.6	36.62
08-12-2022	5400	5425	5300	5325	372200	5687.5	6125.5	6140.833	5982.975	32.79
09-12-2022	5325	5375	5250	5250	297000	5662.5	6116.5	6135.5	5984.1	29.46
12-12-2022	5300	5300	5200	5225	165800	5646	6106.25	6130.5	5984.975	28.43
13-12-2022	5225	5350	5225	5300	274900	5628	6095.75	6126	5985.975	35.72
14-12-2022	5300	5350	5275	5300	159000	5608.5	6085.5	6121.5	5986.725	35.72
15-12-2022	5300	5325	5250	5300	191900	5590.5	6075.75	6116.5	5987.475	35.72
16-12-2022	5325	5350	5225	5325	114700	5574.5	6066	6109.667	5988.35	38.34
19-12-2022	5325	5350	5275	5325	62100	5561.5	6058	6102.833	5989.6	38.34
20-12-2022	5325	5350	5300	5275	148500	5550	6049.25	6095.833	5991.075	35.03
21-12-2022	5350	5350	5250	5300	105800	5539.5	6040.75	6088.667	5992.625	37.91
22-12-2022	5300	5325	5275	5325	72400	5531	6031.25	6083.333	5994.125	40.75
23-12-2022	5325	5325	5250	5275	81800	5524	6021.75	6076.667	5995.125	37.10
26-12-2022	5275	5300	5250	5250	147700	5516	6012.25	6070	5996	35.40
27-12-2022	5250	5275	5150	5225	258900	5503.5	6002.5	6063.333	5996.75	33.73
28-12-2022	5225	5275	5175	5225	152100	5492	5991.75	6056	5997.75	33.73
29-12-2022	5225	5250	5200	5225	109100	5480.5	5980.75	6048.5	5998.75	33.73
30-12-2022	5225	5300	5200	5275	159300	5469.5	5970.5	6040.333	5999.75	40.71
02-01-2023	5275	5325	5225	5300	96100	5459.5	5960.25	6031.667	6000.75	43.90
03-01-2023	5300	5425	5275	5300	172500	5450.5	5949.75	6023.167	6001.875	43.90
04-01-2023	5300	5350	5175	5200	237000	5438.5	5939.25	6014	6002.625	35.14
05-01-2023	5200	5225	5150	5175	330400	5427	5929.5	6004.833	6003.25	33.35
06-01-2023	5200	5275	5150	5200	191600	5416	5919.25	5996.333	6004	36.82
09-01-2023	5200	5325	5175	5300	1181500	5405	5910	5989	6004.75	48.39
10-01-2023	5275	5325	5250	5250	50000	5395	5899.75	5982	6005.25	44.04
11-01-2023	5250	5300	5225	5225	90900	5387.5	5889.75	5974.333	6005	42.01
12-01-2023	5225	5300	5200	5300	57300	5381	5880.25	5967.333	6005.125	49.53
13-01-2023	5300	5325	5175	5200	160500	5373	5869.5	5958.833	6004.75	41.76
16-01-2023	5250	5250	5175	5200	299900	5365	5858.75	5951.667	6004	41.76
17-01-2023	5225	5250	5150	5250	164200	5357	5847.75	5946.667	6003.25	46.62
18-01-2023	5250	5250	5225	5225	53200	5350	5836.75	5940.667	6001.75	44.61
19-01-2023	5225	5250	5200	5225	158200	5345	5825.75	5934.5	5999.5	44.61
20-01-2023	5225	5300	5200	5275	145000	5342.5	5813	5930.167	5995.375	49.63
24-01-2023	5275	5300	5250	5300	117900	5342.5	5798	5925.5	5990.375	51.98
25-01-2023	5325	5375	5300	5350	145400	5340	5782.25	5921.5	5986.125	56.35
26-01-2023	5350	5375	5225	5275	283600	5336.5	5766.5	5916.667	5981.5	49.12
27-01-2023	5300	5350	5250	5300	84100	5333.5	5751.25	5912.167	5978.5	51.36
30-01-2023	5300	5350	5275	5300	112400	5329.5	5736	5907.667	5974.125	51.36
31-01-2023	5300	5350	5300	5325	81400	5323.5	5721.25	5905.333	5970.25	53.73
01-02-2023	5325	5350	5225	5300	177200	5318.5	5706	5902	5966.5	51.05
02-02-2023	5350	5350	5250	5275	87200	5312.5	5690.25	5897.167	5963.375	48.46
03-02-2023	5275	5275	5225	5275	162900	5306.5	5670.75	5892.5	5959.875	48.46
06-02-2023	5275	5300	5200	5225	149100	5300	5650.5	5887.333	5955.75	43.35
07-02-2023	5250	5300	5225	5275	132900	5295.5	5630.5	5882.5	5951.875	49.13
08-02-2023	5275	5300	5275	5275	48700	5291.5	5611	5877.667	5948	49.13
09-02-2023	5275	5300	5250	5250	81600	5286.5	5589	5872.167	5944.25	46.38
10-02-2023	5250	5275	5225	5250	185800	5281.5	5570.25	5866.5	5940.625	46.38
13-02-2023	5250	5275	5225	5250	229500	5277.5	5550	5860.667	5937	46.38
14-02-2023	5250	5275	5250	5250	85400	5273	5530.5	5855.167	5933.375	46.38
15-02-2023	5250	5300	5225	5250	74200	5269.5	5511.75	5850	5929.875	46.38
16-02-2023	5250	5275	5225	5250	90300	5266.5	5493.5	5844.667	5926	46.38
17-02-2023	5275	5275	5250	5275	81500	5265.5	5476.5	5838.833	5922	50.68
20-02-2023	5275	5275	5225	5250	131100	5265.5	5464	5832.833	5918	46.65
21-02-2023	5250	5275	5225	5275	178800	5266.5	5456.25	5826.333	5914.5	50.86
22-02-2023	5275	5275	5225	5250	186200	5265.5	5446.75	5819	5910.875	46.88
23-02-2023	5250	5275	5225	5250	184700	5264.5	5436.5	5811.833	5907.25	46.88
24-02-2023	5275	5275	5250	5250	94900	5263.5	5427	5805	5903.25	46.88
27-02-2023	5250	5250	5225	5225	110300	5261.5	5418	5797.833	5897.625	42.71
28-02-2023	5225	5250	5225	5225	257700	5259.5	5410.5	5791.833	5892	42.71
01-03-2023	5225	5275	5225	5250	114000	5259	5404.5	5785.833	5886.625	48.07
02-03-2023	5275	5275	5225	5250	129600	5258	5398.75	5779.833	5881	48.07
03-03-2023	5250	5275	5225	5250	110700	5256.5	5393.75	5773	5876.625	48.07
06-03-2023	5250	5275	5225	5250	111000	5256	5390	5766.5	5871.5	48.07
07-03-2023	5250	5275	5225	5250	131300	5256	5386	5760.167	5866.5	48.07
08-03-2023	5250	5275	5225	5225	42000	5256	5379.75	5753.667	5861.5	42.33
09-03-2023	5225	5275	5225	5250	189600	5256.5	5374.25	5746.667	5856.125	48.90
10-03-2023	5250	5250	5200	5250	179700	5257	5368.75	5739.5	5850.625	48.90
13-03-2023	5250	5250	5200	5200	169400	5255.5	5362.5	5732.167	5844.125	38.68
14-03-2023	5225	5225	5200	5225	115800	5254	5356.75	5724.833	5837.25	44.88
15-03-2023	5225	5250	5200	5225	70400	5252.5	5351.5	5717.333	5830.5	44.88
16-03-2023	5225	5225	4990	5100	706500	5250.5	5344.5	5709.667	5823.125	28.29
17-03-2023	5100	5125	5000	5075	253100	5248.5	5337.75	5702.5	5815.75	26.20
20-03-2023	5075	5100	5000	5050	317100	5245.5	5330.75	5694.667	5808.625	24.28
21-03-2023	5050	5100	5025	5050	128700	5240.5	5322.75	5686.833	5801.875	24.28
24-03-2023	5025	5075	5025	5075	163700	5237	5316	5678.833	5795.75	30.23
27-03-2023	5050	5075	5025	5050	93800	5233.5	5310.5	5671	5789.125	27.87
28-03-2023	5075	5175	5050	5150	157800	5230.5	5305.75	5663.667	5783.125	46.02
29-03-2023	5150	5225	5100	5225	116400	5231	5302	5656.667	5776.875	55.14
30-03-2023	5225	5250	5175	5175	102400	5230.5	5297.75	5649.333	5771.375	49.18
31-03-2023	5175	5200	5100	5175	142000	5229	5293	5641.5	5767.25	49.18
03-04-2023	5225	5225	5150	5150	66900	5227.5	5288.75	5633.667	5762.375	46.27
04-04-2023	5175	5200	5125	5150	72700	5226	5285.5	5625.833	5757.375	46.27
05-04-2023	5200	5200	5125	5150	78500	5223.5	5283	5616.5	5753.5	46.27
06-04-2023	5150	5200	5150	5175	45100	5221	5281.75	5605.667	5749.375	49.96
10-04-2023	5175	5175	5125	5150	90700	5217	5278.5	5593.833	5745.375	46.52
11-04-2023	5175	5250	5175	5175	128300	5215	5275.75	5582.667	5741.25	50.21
12-04-2023	5175	5200	5150	5175	151900	5212.5	5273	5571.667	5737.25	50.21
13-04-2023	5175	5175	5150	5175	92200	5210	5269.75	5560.667	5733.25	50.21
14-04-2023	5175	5200	5150	5200	93500	5207.5	5265.5	5550	5730.875	54.17
17-04-2023	5175	5300	5175	5250	242500	5206.5	5262.5	5539.5	5728.125	60.86
18-04-2023	5250	5275	5200	5225	230900	5205.5	5259	5528.667	5724.25	56.42
26-04-2023	5250	5525	5250	5450	516700	5209	5257.75	5516.833	5721.625	74.46
27-04-2023	5525	5725	5525	5700	559300	5218.5	5259.25	5506.5	5720.125	82.92
28-04-2023	5725	5725	5600	5700	284100	5227	5261.25	5496	5718.625	82.92
02-05-2023	5700	5725	5650	5650	251600	5234.5	5263	5485.5	5716.875	77.00
03-05-2023	5650	5675	5500	5525	204200	5240	5263.25	5472.667	5714.125	64.60
04-05-2023	5550	5575	5500	5550	94300	5246	5263.75	5462.167	5711.375	65.78
05-05-2023	5525	5550	5475	5525	117400	5251.5	5264.5	5450.5	5708.375	63.49
08-05-2023	5550	5600	5500	5575	212200	5258	5265.5	5439.667	5705.875	66.04
09-05-2023	5600	5900	5600	5825	698800	5269.5	5269.5	5431	5704.875	75.32
10-05-2023	5825	5850	5700	5775	187600	5280	5273.25	5422.333	5703.5	71.13
11-05-2023	5775	5800	5725	5750	163400	5289.5	5277.5	5414.167	5701.5	69.07
12-05-2023	5750	5900	5725	5825	211800	5301	5283.25	5409.667	5699.875	71.72
15-05-2023	5825	5825	5750	5775	146300	5311	5288.75	5407.833	5697.5	67.56
16-05-2023	5750	5750	5625	5675	178700	5319.5	5292.5	5404.333	5694.125	60.05
17-05-2023	5700	5725	5600	5625	101800	5327	5295.75	5400	5690.625	56.66
19-05-2023	5625	5650	5525	5575	188500	5333.5	5298.5	5395.833	5687.125	53.41
22-05-2023	5650	5650	5550	5575	93500	5340.5	5301	5392.167	5683.5	53.41
23-05-2023	5575	5575	5550	5550	92700	5347	5303.25	5389.333	5680.625	51.69
24-05-2023	5600	5700	5575	5650	159600	5355	5307	5388	5678.125	57.57
25-05-2023	5600	5650	5575	5600	147800	5362	5310	5386.5	5675.375	54.03
26-05-2023	5575	5600	5500	5525	168000	5367.5	5312	5385	5671.625	49.15
29-05-2023	5525	5575	5400	5500	173100	5372.5	5314.25	5384.167	5668	47.60
30-05-2023	5475	5475	5375	5450	100100	5376.5	5316.25	5382.833	5664.25	44.59
31-05-2023	5425	5425	5325	5375	211700	5379.5	5317.75	5379.667	5660.125	40.44
05-06-2023	5350	5450	5300	5325	207300	5381	5318.75	5376.5	5655.25	37.92
06-06-2023	5350	5500	5350	5450	128000	5385	5321	5374.167	5650.875	46.86
07-06-2023	5475	5525	5475	5500	78400	5391	5323.25	5372	5646.875	49.97
08-06-2023	5500	5525	5475	5500	86100	5396.5	5325.25	5370	5642.75	49.97
09-06-2023	5475	5500	5475	5475	76400	5401.5	5327	5368.167	5638.375	48.33
12-06-2023	5475	5575	5425	5550	176400	5410.5	5330.5	5366.5	5634.875	53.28
13-06-2023	5550	5625	5525	5575	184000	5420.5	5334.5	5365.333	5632	54.83
14-06-2023	5600	5625	5575	5600	72600	5431.5	5338.5	5364.333	5628.875	56.39
15-06-2023	5650	5675	5600	5625	120100	5443	5341.75	5362.833	5625.875	57.95
16-06-2023	5625	5700	5575	5700	229300	5455.5	5346.25	5362.5	5623	62.32
19-06-2023	5675	5750	5650	5725	230400	5469	5351.25	5363.333	5620.5	63.68
20-06-2023	5725	5750	5600	5700	146400	5480	5355.25	5363.833	5617.75	61.30
21-06-2023	5725	5725	5675	5675	123700	5489	5360	5364.333	5614.75	58.94
22-06-2023	5650	5700	5625	5650	74500	5498.5	5364.5	5364.667	5611.625	56.59
23-06-2023	5700	5700	5675	5675	141400	5508.5	5368.75	5364.833	5608.25	58.37
26-06-2023	5700	5750	5675	5750	129600	5520.5	5374	5366	5605.375	63.26
27-06-2023	5750	5800	5725	5800	197700	5533.5	5379.75	5368.167	5602.75	66.12
03-07-2023	5800	6000	5800	5950	660900	5549.5	5386.5	5371.833	5599.75	72.92
04-07-2023	5950	6150	5950	6125	707700	5568.5	5394.75	5377.333	5596.375	78.38
05-07-2023	6150	6175	6050	6100	428900	5587.5	5402.25	5381.5	5592.25	76.02
06-07-2023	6075	6275	6075	6200	341500	5608	5411.5	5386.5	5589	78.77
07-07-2023	6200	6250	6150	6200	268100	5628.5	5420.5	5391.5	5585.875	78.77
10-07-2023	6200	6225	6175	6225	202300	5649.5	5429.75	5396.333	5582.875	79.45
11-07-2023	6450	6500	6300	6325	562900	5672	5439.75	5401	5580.5	81.96
12-07-2023	6400	6400	6300	6350	249100	5694	5450.25	5406.333	5578.125	82.53
13-07-2023	6350	6375	6300	6300	219600	5715.5	5460.5	5411.167	5575.375	77.25
14-07-2023	6275	6300	6200	6275	568900	5732	5470.5	5415.833	5570.625	74.68
17-07-2023	6325	6375	6325	6325	239500	5744.5	5481.5	5421	5566	76.37
18-07-2023	6375	6375	6325	6350	165500	5757.5	5492.25	5426.667	5561.375	77.19
20-07-2023	6325	6350	6300	6350	175300	5771.5	5503	5432.5	5557	77.19
21-07-2023	6350	6350	6325	6325	132200	5787.5	5513.75	5438	5551.375	74.20
24-07-2023	6425	6475	6400	6450	329700	5805.5	5525.75	5444.333	5548	78.66
25-07-2023	6425	6525	6425	6525	417000	5825.5	5538.5	5451.5	5544.25	80.80
26-07-2023	6550	6625	6500	6600	400700	5846	5552	5459	5541.25	82.67
27-07-2023	6600	6625	6500	6550	272900	5860.5	5565	5466.5	5538.375	77.26
31-07-2023	6500	6650	6500	6625	478200	5877.5	5578.75	5474.667	5536.125	79.44
01-08-2023	6700	6750	6625	6650	201000	5895.5	5592.5	5483.5	5534.5	80.12
02-08-2023	6650	6725	6575	6600	386200	5911	5606	5492.5	5535	74.77
03-08-2023	6600	6600	6550	6600	96700	5927.5	5619.25	5501.667	5537.75	74.77
04-08-2023	6650	6675	6625	6650	63400	5947	5633.25	5510.667	5540	76.58
07-08-2023	6675	6725	6675	6675	121100	5968	5647.5	5519.833	5542	77.46
08-08-2023	6675	6750	6675	6725	282100	5991	5662.25	5529.333	5544.625	79.13
09-08-2023	6725	6800	6625	6625	473600	6012	5676.25	5538	5547.125	68.22
10-08-2023	6675	6675	6625	6650	176900	6034	5690.5	5546.833	5550.5	69.36
11-08-2023	6700	6725	6650	6675	101200	6054.5	5704.75	5556.167	5554.625	70.50
14-08-2023	6675	6700	6650	6650	151800	6075.5	5718.75	5565.167	5558.75	67.79
15-08-2023	6700	6800	6675	6725	361900	6099.5	5733.5	5574.5	5563.625	71.34
16-08-2023	6700	6750	6650	6700	202200	6123.5	5748	5584	5569	68.62
18-08-2023	6675	6700	6575	6600	440000	6146.5	5761.5	5593	5573.75	58.94
21-08-2023	6625	6675	6600	6650	164300	6172	5775.75	5602.5	5577.75	61.84
22-08-2023	6650	6725	6600	6625	685000	6198	5789.5	5611.833	5581.875	59.58
23-08-2023	6600	6650	6550	6575	306100	6220.5	5802.75	5620.833	5585.75	55.22
24-08-2023	6575	6650	6400	6475	667300	6240	5815.5	5628.833	5589	47.71
25-08-2023	6425	6600	6400	6475	224900	6259.5	5828	5636.667	5592.375	47.71
28-08-2023	6425	6525	6425	6475	183400	6279.5	5840.5	5644.5	5596	47.71
29-08-2023	6550	6550	6475	6550	167800	6299.5	5855	5653.5	5599.75	53.62
30-08-2023	6525	6550	6525	6550	117600	6319	5869.75	5662.667	5603.75	53.62
31-08-2023	6600	6600	6525	6550	87300	6338	5884.75	5671.667	5607.75	53.62
01-09-2023	6575	6650	6575	6600	132000	6357.5	5900.25	5680.333	5611.5	57.61
04-09-2023	6550	6700	6525	6625	949000	6376	5915.75	5689.5	5615.875	59.48
05-09-2023	6600	6700	6600	6600	698100	6393.5	5931.25	5698.667	5620.875	56.78
06-09-2023	6675	6700	6575	6625	658500	6412	5946	5707.5	5625.875	58.80
07-09-2023	6650	6675	6575	6625	1287900	6431	5960	5717	5631	58.80
08-09-2023	6600	6650	6575	6600	281600	6450	5974.25	5726.333	5636	55.77
11-09-2023	6650	6675	6600	6625	535000	6469	5988.75	5735.5	5640.875	58.09
12-09-2023	6575	6650	6550	6600	229700	6486	6003.25	5744.667	5646	54.99
13-09-2023	6600	6600	6550	6575	222600	6501.5	6017.5	5753.667	5651.5	51.99
14-09-2023	6575	6675	6575	6650	391800	6515.5	6032.5	5762.833	5657.75	59.18
15-09-2023	6725	6750	6675	6700	1314000	6527	6047.75	5772.167	5664.75	63.13
18-09-2023	6700	6750	6700	6700	808000	6539	6063.25	5781.167	5670.875	63.13
19-09-2023	6725	6900	6700	6775	1059100	6550.5	6079.25	5791.167	5677.5	68.46
20-09-2023	6700	6750	6575	6675	1589500	6560	6094.25	5800.333	5683.625	56.70
21-09-2023	6600	6650	6600	6650	247500	6568.5	6109	5809.333	5689.375	54.20
22-09-2023	6625	6825	6625	6800	1135100	6578	6125	5819.167	5695.25	64.37
25-09-2023	6850	6900	6825	6850	1092900	6588	6141	5829.5	5701.75	67.00
26-09-2023	6875	6950	6625	6700	4031000	6596	6155.75	5839	5707.375	54.10
27-09-2023	6750	6775	6625	6650	2652100	6603.5	6167.75	5848.167	5712.75	50.60
29-09-2023	6600	6650	6450	6625	2302000	6609.5	6177	5857.5	5718.125	48.90
10-10-2023	5575	5575	5425	5500	1382500	6592.5	6175	5859	5718.125	18.59
11-10-2023	5625	5650	5575	5600	324200	6577.5	6174.5	5861.167	5718.75	23.15
12-10-2023	5600	5625	5525	5525	308300	6561.5	6174.5	5863	5718.875	22.15
13-10-2023	5525	5575	5500	5525	627600	6543	6174.25	5864.833	5719	22.15
16-10-2023	5500	5550	5425	5475	361900	6522	6173.75	5866.333	5719.125	21.43
17-10-2023	5450	5500	5425	5475	286000	6499.5	6172.75	5867.833	5719.125	21.43
18-10-2023	5475	5500	5400	5400	700300	6476.5	6168.5	5868.833	5719	20.29
19-10-2023	5400	5425	5350	5375	229400	6451.5	6164.5	5869.667	5718.875	19.90
20-10-2023	5350	5375	5275	5300	362200	6424.5	6160	5869.833	5718.75	18.77
23-10-2023	5325	5350	5200	5225	535800	6397	6154	5869.667	5718.625	17.68
24-10-2023	5225	5300	5200	5275	203000	6370.5	6149	5869.667	5718.875	20.97
25-10-2023	5300	5425	5275	5425	325300	6346	6146.5	5870.833	5719.5	30.01
26-10-2023	5450	5450	5325	5375	218500	6320	6144	5871.667	5719.875	28.83
27-10-2023	5350	5450	5350	5400	383000	6293.5	6142.25	5872.667	5720.375	30.31
30-10-2023	5425	5425	5350	5375	223800	6268.5	6140.25	5873.667	5720.625	29.65
31-10-2023	5400	5575	5225	5525	1465900	6246	6140	5875.667	5721.625	38.37
01-11-2023	5550	5600	5450	5500	497500	6222.5	6138.5	5877.333	5722.75	37.54
02-11-2023	5525	5550	5450	5500	301000	6199.5	6137.5	5879	5723.75	37.54
03-11-2023	5550	5575	5475	5500	246300	6175	6137.25	5880.667	5724.625	37.54
06-11-2023	5500	5650	5475	5525	286500	6151.5	6137.5	5882.5	5725.875	39.19
07-11-2023	5550	5550	5475	5475	250900	6129	6137.75	5884	5727	37.08
08-11-2023	5525	5525	5400	5425	409600	6104.5	6138.25	5885.333	5728	35.04
09-11-2023	5450	5475	5350	5375	383400	6079.5	6138.75	5886.167	5728.75	33.08
10-11-2023	5375	5450	5375	5400	178800	6056	6138.25	5887.167	5729.625	35.04
13-11-2023	5400	5450	5350	5400	223800	6034.5	6137.25	5888.5	5730.25	35.04
14-11-2023	5425	5450	5375	5425	214300	6013.5	6136.5	5889.833	5730.875	37.17
15-11-2023	5400	5475	5375	5375	510500	5991.5	6135.5	5890.833	5731.25	34.72
16-11-2023	5425	5475	5350	5400	2035000	5968.5	6134	5892.833	5732.25	36.95
17-11-2023	5400	5475	5375	5400	234800	5945.5	6132.25	5895	5733.375	36.95
20-11-2023	5400	5450	5375	5400	356100	5922.5	6130.25	5897.333	5734.375	36.95
21-11-2023	5400	5425	5325	5350	360100	5897.5	6127.5	5899.333	5734.625	34.04
22-11-2023	5400	5425	5350	5375	131700	5872.5	6124.25	5901.333	5735.25	36.73
23-11-2023	5400	5425	5350	5425	161300	5849	6121.25	5903.833	5736.25	41.83
24-11-2023	5425	5475	5400	5450	162400	5825.5	6118.75	5905.833	5737	44.25
27-11-2023	5450	5450	5375	5400	198700	5801	6116	5907	5738	40.61
28-11-2023	5425	5450	5375	5375	157400	5776.5	6113.25	5908.333	5738.875	38.89
29-11-2023	5425	5425	5375	5400	70800	5752	6110.5	5909.833	5739.625	41.56
30-11-2023	5425	5425	5375	5400	113200	5728	6107	5911.5	5740.5	41.56
01-12-2023	5425	5450	5400	5425	259700	5705	6103.25	5913.333	5741.5	44.37
04-12-2023	5400	5450	5375	5375	505900	5679.5	6097.5	5914.833	5742	40.20
05-12-2023	5400	5400	5325	5375	433700	5653	6090	5916.167	5742.375	40.20
06-12-2023	5375	5400	5350	5400	131100	5627	6083	5917.833	5742.625	43.29
07-12-2023	5400	5425	5350	5400	181700	5599.5	6075	5919.333	5743.25	43.29
08-12-2023	5400	5450	5375	5425	162200	5574.5	6067.25	5921	5743.875	46.50
11-12-2023	5400	5475	5400	5425	203600	5550	6059.25	5922.667	5744.5	46.50
12-12-2023	5400	5450	5375	5425	166400	5522.5	6050.25	5924.167	5745	46.50
13-12-2023	5425	5425	5350	5425	378700	5494	6041	5925.333	5745.625	46.50
14-12-2023	5375	5425	5375	5425	109100	5468.5	6032.25	5926.667	5746.375	46.50
15-12-2023	5375	5425	5375	5400	106200	5443.5	6023.5	5926.333	5747	42.98
18-12-2023	5350	5425	5350	5375	384200	5418.5	6014	5924.167	5747.75	39.74
19-12-2023	5400	5400	5300	5400	424800	5416.5	6004.5	5922.167	5748.375	44.27
20-12-2023	5375	5425	5375	5375	117700	5412	5994.75	5920.333	5748.875	40.95
21-12-2023	5400	5425	5375	5425	80000	5410	5985.75	5919.667	5749.75	49.15
22-12-2023	5400	5425	5400	5400	82100	5407.5	5975.25	5918.667	5750.5	45.73
27-12-2023	5400	5450	5400	5400	382900	5406	5964	5917.833	5751.25	45.73
28-12-2023	5400	5450	5375	5400	303300	5404.5	5952	5916.667	5752	45.73
29-12-2023	5400	5450	5375	5400	380600	5404.5	5940.5	5913.833	5752.75	45.73
02-01-2024	5400	5450	5375	5450	167100	5406	5928.75	5911.667	5753.75	54.29
03-01-2024	5450	5475	5400	5450	569200	5409	5916.75	5909.667	5754.625	54.29
04-01-2024	5450	5475	5425	5425	406300	5413	5905	5907	5755.5	49.74
05-01-2024	5425	5475	5425	5450	315700	5416.5	5893.5	5904.833	5756.375	53.90
08-01-2024	5450	5525	5425	5500	388100	5418	5882	5903.667	5757.625	60.87
09-01-2024	5500	5600	5500	5575	314600	5422	5871	5903.333	5759.25	68.55
10-01-2024	5600	5875	5575	5775	780300	5429.5	5861.5	5904.667	5761.875	79.89
11-01-2024	5775	5825	5725	5750	287900	5437	5852.75	5905.833	5764.5	76.19
12-01-2024	5750	5800	5725	5775	420400	5442	5844	5907.333	5767.25	77.33
15-01-2024	5775	6000	5775	5950	720100	5451	5836.75	5909.333	5770.75	83.30
16-01-2024	5975	6050	5800	5950	437500	5460	5829.75	5911.667	5774.25	83.30
17-01-2024	5900	6000	5800	5975	341600	5469.5	5822.25	5914.667	5777.875	84.00
18-01-2024	5975	5975	5900	5950	198800	5478	5814.75	5917.667	5781.375	80.38
19-01-2024	5950	6000	5875	5950	317300	5487.5	5808.25	5921	5784.875	80.38
22-01-2024	5950	5950	5800	5825	263800	5495.5	5800	5924	5787.875	64.30
23-01-2024	5825	5900	5675	5725	359100	5502.5	5791	5926.667	5790.25	54.85
24-01-2024	5750	5875	5575	5575	392300	5506	5781	5927.5	5791.875	44.32
25-01-2024	5550	5950	5550	5600	371700	5510	5772.25	5928.167	5793.875	46.18
26-01-2024	5600	5675	5525	5525	239600	5512	5762.75	5928.333	5795.375	41.69
29-01-2024	5550	5625	5525	5525	109600	5515	5753.25	5928.667	5796.875	41.69
30-01-2024	5575	5650	5525	5600	165700	5519	5743.75	5929	5799.375	47.59
31-01-2024	5625	5750	5625	5750	180900	5526	5735.75	5930.167	5802.75	56.98
01-02-2024	5750	5850	5750	5850	400700	5535	5728.75	5931.833	5806.75	61.88
02-02-2024	5850	5850	5750	5775	207600	5543.5	5720.5	5932.833	5810.375	56.66
05-02-2024	5775	5800	5750	5750	133000	5551	5711.75	5933.167	5813.75	55.00
06-02-2024	5750	5775	5725	5775	101100	5558	5703.5	5933.5	5817.375	56.38
07-02-2024	5775	5775	5725	5750	147200	5564	5694.75	5933.833	5820.375	54.58
12-02-2024	5725	5775	5725	5775	170800	5571.5	5686.25	5934.5	5823.125	56.09
13-02-2024	5775	5800	5750	5775	221100	5579.5	5678	5935.333	5826.125	56.09
15-02-2024	5775	5900	5750	5875	444700	5589	5670.5	5936.667	5829.625	61.96
16-02-2024	5875	6075	5850	5975	710300	5600.5	5664.25	5938.167	5833.75	66.75
19-02-2024	5975	6000	5900	5950	200300	5611	5658	5939.167	5837.75	64.56
20-02-2024	5950	5975	5875	5875	113700	5621	5650.25	5938.667	5841.375	58.38
21-02-2024	5975	6050	5925	5950	240700	5632.5	5642.75	5937.5	5845.25	62.27
22-02-2024	5975	6050	5950	6000	176400	5644.5	5635.75	5936.833	5849.5	64.64
23-02-2024	6000	6100	5950	6000	686300	5656.5	5628	5935.5	5853.625	64.64
26-02-2024	6150	6150	6000	6025	442100	5668.5	5621.5	5934.333	5857.875	65.88
27-02-2024	6025	6050	5975	6025	150900	5680.5	5615.25	5933	5862.125	65.88
28-02-2024	6050	6050	5925	5975	498600	5691.5	5607	5930.667	5866	60.91
29-02-2024	5975	5975	5900	5925	298500	5701.5	5597.75	5927.833	5869.375	56.34
01-03-2024	5925	6000	5875	5975	300300	5712.5	5590.5	5925.667	5873.125	59.61
04-03-2024	6000	6100	5950	6075	444400	5726	5584.75	5924.333	5876.25	65.21
05-03-2024	6075	6100	6025	6100	190900	5740.5	5579.5	5922.833	5878.25	66.47
07-03-2024	6025	6075	6025	6050	344400	5753.5	5585	5920.833	5880	61.68
08-03-2024	6050	6075	5950	5975	515200	5765.5	5588.75	5918.333	5881.625	55.25
13-03-2024	5950	6050	5950	6000	164900	5777	5593.5	5916.167	5884	56.87
14-03-2024	6025	6050	5950	6000	143100	5789	5598.25	5913.167	5886.25	56.87
15-03-2024	6000	6125	6000	6075	468900	5802.5	5604.25	5910.167	5889	61.68
18-03-2024	6050	6200	6050	6175	714800	5818	5611.25	5907.333	5892	66.96
19-03-2024	6200	6275	6150	6225	623900	5834.5	5619.5	5905.167	5894	69.25
20-03-2024	6225	6275	6200	6250	205900	5850.5	5628.25	5902.667	5896.375	70.35
21-03-2024	6275	6375	6250	6375	305400	5869	5639	5900.833	5899.5	75.16
22-03-2024	6350	6400	6300	6300	231600	5886.5	5649.75	5898.833	5901.875	68.03
25-03-2024	6300	6350	6050	6250	704500	5902.5	5659.5	5896.5	5904.25	63.70
26-03-2024	6225	6275	6150	6275	381200	5918	5668	5894	5907.25	64.90
27-03-2024	6250	6325	6250	6325	206700	5933	5677.5	5891.667	5910.75	67.24
28-03-2024	6300	6325	6250	6250	146500	5942.5	5686	5888.5	5914.125	60.71
01-04-2024	6250	6275	6125	6150	347600	5950.5	5693.75	5885.333	5917	53.27
02-04-2024	6175	6275	6100	6125	594000	5957.5	5699.75	5881.833	5919.875	51.57
03-04-2024	6200	6225	6150	6200	334000	5962.5	5706.75	5878.667	5922.625	56.10
04-04-2024	6175	6225	6150	6200	261300	5967.5	5713.75	5875.667	5925.625	56.10
05-04-2024	6200	6275	6150	6250	149500	5973	5721.25	5872.5	5929.25	59.06
16-04-2024	6250	6275	6100	6150	674700	5977	5727.5	5868.833	5932.5	51.57
17-04-2024	6150	6200	6125	6150	386600	5981	5734.25	5865.833	5936	51.57
18-04-2024	6125	6175	6075	6125	451900	5987	5741.25	5862.333	5939.75	49.74
19-04-2024	6100	6100	5975	6050	280700	5993.5	5748	5858.5	5943.375	44.63
22-04-2024	6100	6150	6050	6150	184600	6005	5755.5	5855.667	5946.875	51.75
23-04-2024	6200	6225	6125	6200	147000	6017	5763.5	5853.833	5950.375	54.87
24-04-2024	6225	6225	6150	6200	123200	6030.5	5771.25	5852	5953.875	54.87
25-04-2024	6200	6200	6125	6125	119500	6042.5	5778.75	5849.667	5957.125	49.32
26-04-2024	6125	6150	6100	6100	230500	6052.5	5785.75	5846.667	5959.875	47.59
29-04-2024	6025	6150	6000	6050	182400	6058.5	5792.25	5843.333	5962.25	44.25
30-04-2024	6025	6100	5975	6000	488900	6061.5	5798.25	5839.667	5964.25	41.13
02-05-2024	5925	6000	5900	5950	241500	6065	5804.25	5835.333	5965.875	38.24
03-05-2024	5925	5975	5900	5925	186900	6068.5	5809.75	5830.667	5967	36.84
06-05-2024	5950	6025	5950	6000	130400	6073	5815.5	5826.667	5968.375	43.51
07-05-2024	6025	6125	6000	6050	209500	6079	5821.5	5822.833	5970.125	47.49
08-05-2024	6025	6075	5950	5975	145400	6083	5827.25	5818.5	5971.625	42.64
13-05-2024	6000	6000	5900	5975	417300	6087	5833.25	5814.333	5973.25	42.64
14-05-2024	5950	6025	5900	5975	135400	6089	5839	5810	5974.75	42.64
15-05-2024	5975	6000	5950	5975	139500	6089	5844.75	5805.833	5975.875	42.64
16-05-2024	5950	5975	5925	5975	205300	6089.5	5850.25	5801.833	5976.75	42.64
17-05-2024	5975	6025	5925	6025	148300	6092.5	5856.75	5797.667	5977.125	47.79
20-05-2024	6025	6050	5975	6050	156400	6094.5	5863.5	5793.333	5976.75	50.19
21-05-2024	6025	6075	5975	6075	250500	6096	5870.25	5789.167	5976.625	52.55
22-05-2024	6050	6100	5975	6000	882100	6096	5876.25	5784	5975.625	45.58
27-05-2024	6000	6125	5950	6125	481900	6098	5883.25	5780.333	5975.25	56.05
28-05-2024	6100	6100	6025	6075	315700	6099	5889.75	5776.5	5974.5	51.76
29-05-2024	6075	6100	6050	6075	173600	6101	5896.25	5771.667	5973.25	51.76

Mark

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

Detail

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