INKP

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
04-01-1993	557	557	547	547	8500
05-01-1993	538	547	538	538	148000
06-01-1993	538	547	528	538	308000
07-01-1993	538	557	528	557	344500
08-01-1993	557	566	557	557	325000
11-01-1993	557	557	538	547	485500
12-01-1993	538	547	538	538	162000
13-01-1993	538	538	538	538	17000
14-01-1993	538	557	538	547	858000
15-01-1993	547	566	547	566	364500
18-01-1993	557	566	557	566	170500
19-01-1993	557	557	557	557	37000
21-01-1993	557	557	547	547	255500
22-01-1993	547	557	547	557	111000
25-01-1993	557	557	547	557	42500					54.81
26-01-1993	547	557	538	538	93000					45.80
27-01-1993	538	557	538	557	435500					53.95
28-01-1993	547	547	547	547	97500					49.71
29-01-1993	557	566	557	566	206000					56.68
01-02-1993	557	566	557	566	88000					56.68
02-02-1993	566	594	566	594	457500					64.97
03-02-1993	585	623	585	623	963000					71.13
04-02-1993	623	632	613	632	521500					72.73
05-02-1993	632	660	632	651	825000					75.79
08-02-1993	651	689	641	660	641000					77.10
09-02-1993	660	660	641	641	127500					68.66
10-02-1993	641	651	613	651	16000					70.49
11-02-1993	623	623	604	613	158500					56.88
12-02-1993	613	613	613	613	19000					56.88
15-02-1993	613	613	613	613	172000					56.88
16-02-1993	613	632	613	632	208000					61.52
17-02-1993	613	632	613	632	104500					61.52
18-02-1993	623	632	623	623	79000					58.09
19-02-1993	623	623	623	623	46000					58.09
22-02-1993	623	623	623	623	3500					58.09
23-02-1993	623	623	623	623	22500					58.09
24-02-1993	623	623	623	623	22500					58.09
25-02-1993	623	623	623	623	29500					58.09
26-02-1993	623	623	623	623	45500					58.09
01-03-1993	623	632	623	632	13000					61.68
02-03-1993	632	632	632	632	48000					61.68
03-03-1993	632	632	632	632	99000					61.68
04-03-1993	641	651	632	651	59000					68.74
05-03-1993	651	679	651	679	277000					75.82
08-03-1993	679	689	651	670	506500					70.31
09-03-1993	660	670	660	670	202000					70.31
10-03-1993	670	670	660	660	196500					64.29
11-03-1993	660	660	641	651	97000					59.37
12-03-1993	641	641	623	641	238500					54.38
15-03-1993	623	623	623	623	54500	601.76				46.77
16-03-1993	641	641	641	641	500	603.64				53.74
17-03-1993	641	641	641	641	36000	605.7				53.74
18-03-1993	632	641	632	641	21500	607.76				53.74
19-03-1993	632	660	632	660	65000	609.82				60.55
12-04-1993	660	660	660	660	1000	611.88				60.55
13-04-1993	641	641	632	632	6500	613.58				48.38
14-04-1993	632	641	632	641	14000	615.64				51.74
15-04-1993	632	641	623	641	4000	617.7				51.74
16-04-1993	632	641	632	641	1000	619.58				51.74
19-04-1993	641	641	641	641	2500	621.08				51.74
20-04-1993	641	641	641	641	63000	622.58				51.74
21-04-1993	651	651	641	641	59500	624.26				51.74
22-04-1993	641	641	632	632	9500	625.96				46.97
23-04-1993	632	632	632	632	1000	627.46				46.97
26-04-1993	613	613	585	585	184000	628.02				30.14
27-04-1993	566	604	547	575	635000	628.76				27.86
28-04-1993	566	575	566	575	85500	629.12				27.86
29-04-1993	585	594	585	594	172000	630.06				38.19
30-04-1993	594	594	594	594	31000	630.62				38.19
03-05-1993	585	585	585	585	31000	631				35.40
04-05-1993	585	585	585	585	18000	630.82				35.40
05-05-1993	585	585	585	585	19500	630.06				35.40
10-05-1993	594	594	585	585	13500	629.12				35.40
11-05-1993	594	613	594	613	101500	628.36				50.51
12-05-1993	613	613	604	613	18000	627.42				50.51
13-05-1993	623	623	613	613	15500	626.86				50.51
14-05-1993	613	623	613	623	51500	626.3				55.18
17-05-1993	623	623	623	623	60000	626.5				55.18
18-05-1993	623	623	623	623	20500	626.7				55.18
19-05-1993	623	623	623	623	15500	626.9				55.18
21-05-1993	623	632	604	604	72500	626.34				44.45
24-05-1993	623	623	623	623	32000	626.16				54.07
25-05-1993	623	623	604	623	124000	626.16				54.07
26-05-1993	623	623	623	623	95000	626.16				54.07
27-05-1993	632	660	632	651	294000	626.72				65.17
28-05-1993	660	670	641	641	553500	627.08				59.63
31-05-1993	660	717	660	717	809500	628.96				76.20
02-06-1993	726	764	726	764	726000	631.78				81.31
03-06-1993	773	792	745	755	684500	634.42				77.86
04-06-1993	736	736	717	717	148500	636.12				65.28
07-06-1993	726	736	707	707	139000	637.62				62.42
08-06-1993	707	755	707	755	162500	640.08				69.36
09-06-1993	745	755	726	755	156500	642.16				69.36
10-06-1993	755	755	717	717	242000	642.92				59.31
11-06-1993	717	717	698	698	103000	643.48				55.01
14-06-1993	717	755	717	755	478500	645.18				63.54
15-06-1993	755	755	755	755	717000	647.08				63.54
16-06-1993	755	764	755	764	67500	649.34				64.76
17-06-1993	755	755	755	755	76000	651.62				62.50
18-06-1993	755	755	745	745	142000	654.06	627.91			60.00
22-06-1993	745	755	736	745	28500	656.14	629.89			60.00
23-06-1993	745	755	736	736	115500	658.04	631.87			57.59
24-06-1993	736	736	736	736	33000	659.94	633.85			57.59
25-06-1993	736	736	726	726	91500	661.26	635.54			54.76
28-06-1993	736	736	726	726	26500	662.58	637.23			54.76
29-06-1993	726	726	726	726	23000	664.46	639.02			54.76
30-06-1993	726	726	717	717	81500	665.98	640.81			51.90
01-07-1993	717	717	717	717	35000	667.5	642.6			51.90
02-07-1993	726	726	717	717	39500	669.02	644.3			51.90
05-07-1993	717	717	717	717	47000	670.54	645.81			51.90
06-07-1993	726	726	726	726	12500	672.24	647.41			55.06
07-07-1993	726	726	717	717	2500	673.76	649.01			51.42
08-07-1993	717	717	689	698	161500	675.08	650.52			44.69
09-07-1993	689	689	689	689	23000	676.22	651.84			41.90
12-07-1993	698	707	698	707	10000	678.66	653.34			48.80
13-07-1993	689	689	689	689	16000	680.94	654.85			43.26
14-07-1993	689	698	689	698	41500	683.4	656.26			46.53
15-07-1993	689	689	689	689	22500	685.3	657.68			43.81
16-07-1993	689	689	689	689	5000	687.2	658.91			43.81
19-07-1993	689	698	689	698	41000	689.46	660.23			47.37
20-07-1993	707	707	698	707	58500	691.9	661.36			50.74
21-07-1993	698	707	689	698	42500	694.16	662.11			47.47
22-07-1993	717	717	717	717	114000	696.8	662.96			54.18
23-07-1993	726	726	726	726	60000	699.06	663.71			56.98
26-07-1993	726	726	717	717	19000	701.14	664.28			53.46
27-07-1993	717	726	707	717	65000	703.22	665.04			53.46
29-07-1993	717	717	707	707	4500	704.9	665.6			49.52
30-07-1993	717	755	717	755	137500	707.54	667.02			63.45
02-08-1993	755	755	736	736	33500	709.8	668.25			56.77
03-08-1993	717	736	717	736	35500	712.06	669.48			56.77
05-08-1993	726	736	726	736	24000	714.7	670.52			56.77
06-08-1993	745	755	745	745	42000	717.14	671.65			59.30
09-08-1993	745	745	736	736	10500	719.4	672.78			55.78
10-08-1993	736	736	726	726	65500	721.46	673.81			52.08
11-08-1993	736	755	736	755	101000	723.54	675.13			60.31
12-08-1993	764	792	755	755	624500	725.82	676.45			60.31
13-08-1993	773	811	764	811	730000	727.7	678.33			71.33
16-08-1993	792	792	792	792	73500	728.26	680.02			64.76
18-08-1993	792	821	792	821	250000	729.58	682			69.39
19-08-1993	821	821	811	811	54000	731.46	683.79			66.16
20-08-1993	811	849	811	849	185000	734.3	685.96			71.58
23-08-1993	830	849	821	849	64000	736.18	688.13			71.58
24-08-1993	830	839	821	830	61500	737.68	689.92			65.50
25-08-1993	821	821	811	811	7500	739.56	691.24			60.01
26-08-1993	811	821	792	811	55500	741.82	692.65			60.01
27-08-1993	830	849	830	839	83000	743.5	694.34			65.02
31-08-1993	830	868	811	868	506500	745.76	696.42			69.31
01-09-1993	868	887	868	877	242500	748.02	698.68			70.52
02-09-1993	877	877	830	868	108000	750.28	700.95			67.65
03-09-1993	839	887	839	887	355500	753.12	703.59	669.647		70.39
06-09-1993	868	887	849	887	181000	755.96	706.05	671.913		70.39
07-09-1993	868	887	868	887	71000	758.98	708.51	674.24		70.39
08-09-1993	877	877	868	877	9500	761.8	710.87	676.5		66.68
09-09-1993	868	868	868	868	30000	764.64	712.95	678.573		63.44
10-09-1993	868	887	868	887	131000	767.86	715.22	680.773		67.07
13-09-1993	877	924	877	915	402000	771.64	718.05	683.227		71.56
14-09-1993	915	924	906	924	64000	775.78	720.88	685.8		72.85
15-09-1993	924	953	906	953	651000	780.5	724	688.567		76.52
16-09-1993	953	953	906	943	31500	785.02	727.02	691.207		72.86
17-09-1993	906	924	906	915	70500	788.98	729.76	693.533		63.68
20-09-1993	915	924	896	906	76500	792.58	732.41	695.8		61.01
21-09-1993	896	906	896	906	62000	796.36	735.06	698.127		61.01
22-09-1993	868	868	811	821	114500	798.82	736.95	699.953		41.85
23-09-1993	792	849	792	830	225500	801.64	738.93	701.773		43.86
24-09-1993	839	839	821	821	80000	803.92	741.29	703.533		42.29
27-09-1993	792	792	717	717	134000	804.48	742.71	704.727		29.23
28-09-1993	717	717	679	707	435000	804.66	744.03	705.727		28.32
29-09-1993	707	811	707	792	301500	806.72	746.01	707.36		44.16
30-09-1993	792	830	792	830	89000	809.54	748.37	709.12		49.53
01-10-1993	792	839	792	830	288500	812.18	750.82	710.88		49.53
04-10-1993	811	821	792	802	157000	814.08	752.99	712.267		45.77
05-10-1993	792	792	773	792	46000	815.96	755.06	713.393		44.47
06-10-1993	783	792	783	792	18000	817.46	757.13	714.46		44.47
07-10-1993	773	783	773	773	72000	818.4	758.73	715.273		41.85
08-10-1993	783	783	773	783	5000	819.72	760.43	716.093		43.73
11-10-1993	717	755	679	755	117500	820.48	761.85	716.853		39.85
12-10-1993	755	755	736	755	5000	821.44	763.17	717.547		39.85
13-10-1993	755	755	745	755	56500	821.44	764.49	718.493		39.85
14-10-1993	755	755	745	755	223000	821.82	765.81	719.44		39.85
15-10-1993	755	764	745	745	648000	822	767.03	720.32		38.22
18-10-1993	745	755	745	745	138500	822.18	768.44	721.073		38.22
19-10-1993	755	755	745	755	774500	822.38	769.76	721.893		41.02
20-10-1993	755	773	736	745	999000	822.56	770.98	722.707		39.11
21-10-1993	755	755	726	726	812500	822.56	772.01	723.393		35.72
22-10-1993	717	726	698	707	968000	821.6	772.57	723.953		32.66
25-10-1993	707	707	670	670	878000	819.9	772.86	724.267		27.70
26-10-1993	670	717	670	679	2432000	817.26	772.48	724.64		30.47
27-10-1993	670	717	670	707	1092000	815.56	771.91	725.2		38.38
28-10-1993	717	726	717	726	954500	813.66	771.62	725.887		43.10
29-10-1993	736	745	717	717	978500	811.78	771.62	726.453		41.48
01-11-1993	717	726	717	726	164000	809.32	771.81	727.08		43.76
02-11-1993	736	745	726	726	909500	806.86	771.52	727.707		43.76
03-11-1993	726	755	689	755	162000	805.36	771.52	728.4		50.91
04-11-1993	764	792	764	783	245000	804.8	772.18	729.093		56.65
05-11-1993	792	821	783	783	370500	804.24	773.03	729.847		56.65
08-11-1993	792	811	792	802	1229000	803.5	773.5	730.727		60.30
09-11-1993	802	839	802	839	1678500	802.92	774.34	731.92		66.25
10-11-1993	802	868	802	868	718500	802.74	775.38	733.367		70.05
11-11-1993	877	896	849	868	714000	802.74	776.51	734.88		70.05
12-11-1993	887	887	830	839	565000	801.78	777.45	736.32	702.68	61.97
15-11-1993	839	877	830	858	1357000	801.2	778.58	737.767	704.235	64.83
16-11-1993	858	887	858	868	1012000	800.82	779.9	739.28	705.885	66.27
17-11-1993	868	887	868	877	992000	800.82	781.31	740.853	707.58	67.56
18-11-1993	877	887	849	858	1349000	800.62	782.63	742.173	709.085	62.17
19-11-1993	849	849	811	839	820000	799.66	783.76	743.367	710.495	57.25
22-11-1993	830	877	830	849	832000	798.34	784.99	744.813	712.005	59.08
23-11-1993	858	858	802	849	641000	796.84	786.31	746.2	713.56	59.08
24-11-1993	849	858	830	839	179000	794.56	787.53	747.52	715.065	56.28
25-11-1993	830	830	811	821	520500	792.12	788.57	748.72	716.435	51.54
26-11-1993	849	849	802	802	194000	789.86	789.42	749.793	717.615	47.04
29-11-1993	792	792	764	764	676000	787.02	789.8	750.613	718.605	39.59
30-11-1993	764	764	717	745	860500	783.8	790.08	751.307	719.545	36.48
01-12-1993	745	755	726	755	672500	782.48	790.65	752.127	720.585	39.19
02-12-1993	745	773	745	745	1360000	780.78	791.21	752.88	721.525	37.47
03-12-1993	745	745	736	736	1195500	779.08	791.5	753.887	722.42	35.94
06-12-1993	736	745	736	736	983000	779.46	791.97	754.96	723.41	35.94
07-12-1993	745	773	745	773	2079500	780.78	792.72	756.28	724.49	46.37
08-12-1993	755	802	755	783	3344000	780.6	793.66	757.54	725.67	48.80
09-12-1993	792	849	773	849	7338000	780.98	795.26	759.24	727.085	61.26
10-12-1993	849	877	821	849	4801500	781.36	796.77	761	728.5	61.26
13-12-1993	858	858	830	839	1343000	782.1	798.09	762.693	729.725	58.75
14-12-1993	839	849	839	839	1620500	783.04	799.5	764.387	730.805	58.75
15-12-1993	839	868	839	868	1368000	784.56	801.01	766.273	731.985	63.75
16-12-1993	868	953	868	953	5370500	788.16	803.28	768.54	733.495	73.78
17-12-1993	972	1028	972	1028	5163000	793.06	806.39	771.307	735.335	79.24
20-12-1993	1019	1038	962	962	1093000	797.2	808.84	773.633	736.94	66.18
21-12-1993	924	962	924	962	545500	801.34	811.39	775.893	738.495	66.18
22-12-1993	953	962	953	953	95000	805.3	813.37	778.093	740.195	64.50
23-12-1993	953	1000	953	1000	326500	810.2	816.01	780.607	742.13	68.94
24-12-1993	1009	1009	1000	1000	242500	815.3	818.65	783.12	744.065	68.94
27-12-1993	1000	1019	1000	1019	60000	820.78	821.48	785.887	746	70.66
28-12-1993	1009	1009	1000	1009	106500	825.86	824.12	788.46	747.885	68.51
29-12-1993	1019	1075	1019	1066	291000	832.28	827.42	791.413	750.1	73.46
30-12-1993	1085	1113	1066	1085	478000	839.46	831.01	794.493	752.41	74.88
03-01-1994	1094	1141	1094	1132	579500	847.96	834.78	797.7	754.955	78.02
04-01-1994	1132	1217	1122	1207	1716000	858.7	839.3	801.473	757.875	81.89
05-01-1994	1170	1396	1170	1396	2552500	873.04	845.15	806	761.74	87.76
06-01-1994	1396	1471	1321	1321	2652500	885.32	850.44	809.713	765.23	77.09
07-01-1994	1283	1339	1255	1283	1826000	896.46	855.06	813.233	768.53	72.29
11-01-1994	1264	1283	1179	1179	1779000	905.7	858.74	816.313	771.265	61.09
12-01-1994	1188	1188	1113	1141	1981000	914	861.66	819.207	773.81	57.58
13-01-1994	1132	1132	1009	1066	2586000	920.8	863.83	821.28	775.98	51.32
14-01-1994	1085	1188	1056	1132	1838500	928.34	866.85	823.793	778.385	55.87
17-01-1994	1132	1207	1132	1207	2150000	936.82	870.81	827.06	781.025	60.40
18-01-1994	1207	1264	1207	1226	2062500	945.68	874.96	830.58	783.805	61.48
19-01-1994	1255	1339	1226	1339	2705000	956.42	879.96	834.473	787.15	67.20
20-01-1994	1339	1377	1236	1245	263500	964.54	883.73	837.74	790.075	59.31
21-01-1994	1245	1283	1236	1236	234500	971.9	887.32	840.887	793	58.60
24-01-1994	1264	1264	1207	1207	50500	978.68	890.71	843.9	795.83	56.26
25-01-1994	1207	1207	1170	1188	235500	985.66	893.72	846.853	798.655	54.72
26-01-1994	1188	1198	1188	1188	146000	992.26	896.73	849.807	801.39	54.72
27-01-1994	1188	1255	1188	1245	671000	999.8	900.31	853.2	804.41	58.66
28-01-1994	1245	1273	1226	1226	375000	1006.78	903.8	856.467	807.335	56.88
31-01-1994	1226	1255	1226	1236	290500	1014.34	907.48	859.867	810.215	57.61
01-02-1994	1245	1292	1245	1292	778000	1023.4	911.53	863.64	813.375	61.52
02-02-1994	1339	1339	1283	1292	1412500	1032.26	915.3	867.413	816.675	61.52
03-02-1994	1302	1339	1302	1321	1499000	1041.7	919.27	871.44	820.075	63.54
04-02-1994	1321	1321	1283	1283	872000	1050.58	922.57	875.213	823.285	59.16
07-02-1994	1283	1311	1236	1236	319000	1058.88	925.5	878.673	826.26	54.18
08-02-1994	1226	1245	1207	1226	104500	1067.36	928.61	882.067	829.185	53.15
09-02-1994	1255	1264	1226	1245	541000	1076.98	932	885.527	832.205	54.90
10-02-1994	1245	1283	1245	1283	152500	1087.74	935.77	889.3	835.415	58.25
11-02-1994	1273	1292	1273	1292	79500	1098.48	940.48	893.26	838.715	59.03
14-02-1994	1283	1283	1255	1255	65500	1108.68	944.73	897.033	841.83	54.54
15-02-1994	1226	1245	1226	1245	22000	1118.86	948.97	900.62	845.13	53.36
16-02-1994	1264	1264	1198	1198	265500	1128.1	953.78	904.013	848.245	48.08
17-02-1994	1198	1198	1094	1132	595000	1135.28	958.03	906.907	851.03	41.83
18-02-1994	1198	1198	1104	1113	575000	1141.88	961.24	909.733	853.625	40.21
21-02-1994	1122	1122	943	972	680500	1144.34	962.66	911.62	855.515	30.70
22-02-1994	972	1113	972	1085	593500	1149.06	965.21	914.2	858.015	42.45
23-02-1994	1113	1170	1038	1056	849500	1153.4	967.75	916.527	860.37	40.55
24-02-1994	1056	1075	1056	1056	364500	1157.74	970.39	918.913	862.725	40.55
25-02-1994	1056	1056	1000	1009	680000	1160.56	972.56	920.86	864.845	37.40
28-02-1994	1056	1066	1038	1056	401500	1162.62	975.39	923.06	867.06	42.23
01-03-1994	1056	1094	1019	1019	512000	1162.44	977.75	925.073	869.09	39.64
02-03-1994	1094	1094	1028	1047	532500	1164.14	980.67	927.273	871.26	42.51
03-03-1994	1028	1028	962	962	1312000	1164.14	982.74	928.973	872.955	36.78
04-03-1994	1038	1038	792	887	1597000	1162.82	984.06	929.853	874.275	32.61
07-03-1994	887	943	887	915	565000	1161.12	985.66	931.047	875.735	35.55
08-03-1994	943	1019	924	1019	1410000	1161.5	988.4	932.933	877.715	45.13
09-03-1994	1028	1038	953	981	1328000	1160.74	990.76	934.567	879.6	42.64
10-03-1994	981	1000	962	1000	1611000	1160.56	993.21	936.267	881.485	44.29
17-03-1994	1038	1038	962	981	580000	1158.86	995.57	937.9	883.275	42.96
18-03-1994	962	981	953	981	302000	1156.78	998.12	939.6	885.065	42.96
21-03-1994	953	953	906	924	819500	1152.62	1000.29	940.727	886.43	38.88
22-03-1994	924	943	868	868	2063500	1145.84	1002.27	941.48	887.565	35.32
23-03-1994	896	924	896	924	531500	1136.4	1004.72	942.233	888.6	41.12
24-03-1994	915	962	915	962	2537500	1129.22	1007.27	943.367	889.59	44.73
25-03-1994	943	1000	934	943	1100500	1122.42	1009.44	944.18	890.53	43.30
28-03-1994	943	943	915	943	589000	1117.7	1011.7	945.06	891.66	43.30
29-03-1994	943	972	924	943	2650500	1113.74	1013.87	945.687	892.84	43.30
30-03-1994	924	953	924	934	302500	1111.1	1015.95	946.253	893.735	42.50
04-04-1994	943	943	915	934	671500	1107.14	1017.74	946.947	894.63	42.50
05-04-1994	924	953	924	934	874000	1101.68	1019.25	947.767	895.715	42.50
06-04-1994	934	953	924	934	662500	1095.84	1020.76	948.587	896.895	42.50
07-04-1994	934	934	915	924	332500	1087.54	1021.98	949.153	897.74	41.35
08-04-1994	915	924	896	896	442500	1080.56	1022.55	949.34	898.445	38.23
11-04-1994	906	906	877	887	674500	1073.58	1022.74	949.407	899.06	37.26
13-04-1994	887	943	887	943	1097000	1068.3	1023.49	949.907	900	46.39
14-04-1994	962	1000	953	981	2769000	1064.16	1024.91	950.533	901.18	51.55
15-04-1994	1000	1000	953	962	562500	1059.64	1025.95	951.033	902.265	49.01
18-04-1994	972	972	962	962	148500	1053.98	1026.89	951.533	903.395	49.01
19-04-1994	962	962	915	915	195500	1047.76	1027.27	951.787	904.29	42.95
20-04-1994	915	934	906	934	237000	1041.72	1028.03	952.227	905.33	45.86
21-04-1994	924	934	924	924	12500	1034.36	1028.88	952.473	906.32	44.57
22-04-1994	934	934	924	934	52500	1027.2	1029.73	952.6	907.36	46.20
25-04-1994	934	962	934	962	220500	1020.02	1030.86	952.853	908.585	50.59
26-04-1994	981	1009	981	1000	484500	1014.36	1032.47	953.167	910	55.85
27-04-1994	1000	1056	1000	1056	1141000	1010.76	1034.82	953.92	911.695	62.23
28-04-1994	1075	1075	1019	1056	655500	1007.36	1037.36	954.86	913.39	62.23
29-04-1994	1047	1047	1028	1047	395000	1003.4	1040.19	955.8	914.995	60.60
02-05-1994	1038	1038	1028	1038	123000	998.5	1043.12	956.68	916.6	58.93
03-05-1994	1028	1038	1019	1028	94000	993.22	1045.85	958.06	918.25	57.06
04-05-1994	1028	1038	1019	1038	121000	988.88	1048.78	959.447	919.995	58.48
05-05-1994	1047	1066	1038	1038	409500	984.74	1051.8	960.893	921.65	58.48
06-05-1994	1056	1066	1056	1066	243000	982.1	1055.1	963.22	923.535	62.51
09-05-1994	1066	1075	1047	1047	44500	980.4	1057.84	965.487	925.28	58.37
10-05-1994	1038	1038	1028	1038	30500	978.9	1060.39	967.127	927.025	56.46
11-05-1994	1038	1056	1038	1047	37500	980.4	1062.37	968.573	928.815	57.94
13-05-1994	1038	1066	1038	1056	168000	979.82	1064.44	970.08	930.605	59.43
16-05-1994	1056	1056	1047	1047	57000	979.64	1066.52	971.713	932.305	57.25
17-05-1994	1047	1075	1047	1075	257500	980.02	1068.88	973.6	934.19	61.93
18-05-1994	1075	1094	1075	1094	316000	981.72	1071.14	975.613	936.075	64.75
19-05-1994	1094	1122	1094	1104	387500	982.68	1072.65	977.82	937.965	66.17
20-05-1994	1113	1113	1104	1104	176500	984.38	1073.41	979.96	939.9	66.17
23-05-1994	1113	1188	1113	1160	545500	986.64	1075.39	982.66	942.115	73.18
24-05-1994	1170	1179	1141	1141	247000	990.22	1077.18	985.233	944.285	68.03
26-05-1994	1151	1160	1132	1151	375500	995.5	1079.16	987.873	946.265	69.26
27-05-1994	1170	1170	1160	1170	468000	1000.6	1080.86	990.64	948.435	71.49
30-05-1994	1170	1179	1170	1170	204500	1003.62	1082.56	993.473	950.605	71.49
31-05-1994	1170	1179	1170	1170	509000	1007.4	1084.07	996.307	952.775	71.49
01-06-1994	1170	1188	1170	1170	414000	1010.8	1085.68	999.073	954.9	71.49
02-06-1994	1141	1141	1132	1132	303500	1013.82	1086.34	1001.653	956.88	59.78
03-06-1994	1132	1132	1122	1132	142000	1016.84	1086.81	1004.36	958.91	59.78
06-06-1994	1132	1151	1122	1122	248000	1020.8	1086.71	1007.127	960.745	56.94
07-06-1994	1132	1132	1132	1132	51500	1026.08	1085.96	1010.207	962.63	59.04
08-06-1994	1113	1113	1113	1113	34500	1029.86	1083.13	1013.1	964.14	53.68
09-06-1994	1141	1151	1132	1132	135500	1033.26	1081.24	1015.933	965.84	57.80
10-06-1994	1132	1141	1122	1122	110000	1036.84	1079.63	1018.573	967.345	55.03
13-06-1994	1113	1132	1113	1132	45000	1040.62	1079.16	1021.34	968.95	57.24
14-06-1994	1132	1132	1113	1113	14000	1044.02	1078.88	1023.92	970.27	52.00
15-06-1994	1094	1094	1094	1094	35000	1047.22	1079.16	1026.373	971.495	47.34
16-06-1994	1085	1094	1075	1075	8500	1050.04	1078.59	1028.507	972.72	43.17
17-06-1994	1066	1075	1066	1075	28000	1052.86	1077.27	1030.453	974.04	43.17
20-06-1994	1075	1094	1075	1094	115000	1056.06	1075.95	1032.527	975.455	48.44
21-06-1994	1104	1104	1085	1085	37000	1059.28	1073.41	1034.413	976.685	46.25
22-06-1994	1075	1075	1075	1075	17000	1062.86	1071.71	1035.987	977.72	43.88
24-06-1994	1066	1066	1056	1066	48500	1066.44	1070.01	1037.307	978.665	41.81
27-06-1994	1028	1056	1028	1056	26000	1068.7	1068.5	1038.56	979.605	39.57
28-06-1994	1028	1038	1000	1038	7000	1069.84	1067	1039.887	980.36	35.84
29-06-1994	1038	1038	1028	1028	43500	1071.16	1065.4	1041.02	981.065	33.93
30-06-1994	1028	1038	1028	1038	10500	1072.68	1063.33	1042.153	981.82	37.52
01-07-1994	1038	1056	1038	1056	16000	1075.5	1061.63	1043.347	982.715	43.47
04-07-1994	1047	1047	1038	1038	23500	1077.58	1059.65	1044.547	983.565	39.43
06-07-1994	1038	1038	1019	1019	14000	1079.48	1056.92	1045.747	984.225	35.66
07-07-1994	1028	1038	1019	1019	22000	1081.18	1054.19	1046.88	984.745	35.66
08-07-1994	1056	1056	906	906	531000	1080.06	1050.04	1047.26	984.655	21.49
11-07-1994	981	981	934	934	378000	1078.74	1046.55	1047.893	984.56	29.02
12-07-1994	962	962	962	962	23000	1076.86	1043.81	1048.833	984.655	35.66
13-07-1994	972	1000	972	981	172500	1075.36	1041.36	1050.027	984.985	39.78
14-07-1994	990	1019	990	1009	153500	1074.6	1039	1051.66	985.5	45.33
15-07-1994	1019	1056	1019	1056	143500	1074.96	1036.73	1053.733	986.25	53.14
18-07-1994	1056	1122	1056	1122	746500	1076.84	1035.03	1056.18	987.755	61.47
19-07-1994	1113	1151	1113	1141	597000	1078.9	1033.89	1058.82	989.31	63.48
20-07-1994	1141	1151	1132	1132	298500	1080.78	1032.76	1061.46	990.865	61.83
21-07-1994	1075	1094	1075	1094	31500	1081.34	1031.72	1063.847	992.75	55.31
22-07-1994	1085	1104	1085	1104	213500	1082.48	1031.44	1066.053	994.735	56.61
25-07-1994	1094	1094	1075	1075	70500	1083.22	1031.06	1068	996.15	51.90
26-07-1994	1075	1075	1075	1075	78000	1083.78	1032.09	1069.507	997.375	51.90
27-07-1994	1075	1085	1075	1085	214000	1084.36	1032.09	1071.08	998.65	53.45
28-07-1994	1188	1188	1075	1075	33000	1084.92	1032.28	1072.653	1000.015	51.66
29-07-1994	1075	1085	1075	1075	9500	1084.92	1032.47	1074.227	1001.43	51.66
01-08-1994	1075	1085	1075	1085	44500	1084.74	1033.23	1075.673	1002.895	53.47
02-08-1994	1094	1113	1094	1113	45500	1084.92	1033.8	1076.74	1004.595	58.18
03-08-1994	1113	1113	1094	1094	37500	1084.72	1034.55	1077.18	1006.15	54.17
04-08-1994	1104	1113	1104	1113	94500	1083.78	1035.21	1078.187	1007.94	57.34
05-08-1994	1122	1141	1113	1113	400500	1083.22	1036.72	1079.193	1009.73	57.34
08-08-1994	1113	1132	1113	1113	115500	1082.46	1038.98	1080.26	1011.52	57.34
09-08-1994	1132	1141	1122	1122	276000	1081.5	1041.05	1081.073	1013.355	59.01
10-08-1994	1132	1141	1132	1132	729500	1080.74	1042.18	1081.953	1015.29	60.85
11-08-1994	1151	1151	1132	1132	410500	1079.98	1043.69	1082.707	1017.225	60.85
15-08-1994	1188	1188	1188	1188	19000	1080.34	1045.57	1083.9	1019.39	69.69
16-08-1994	1202	1281	1202	1268	49500	1083.06	1048.44	1085.247	1022.005	77.50
18-08-1994	1281	1347	1281	1321	194000	1086.84	1051.84	1086.82	1024.98	81.00
19-08-1994	1373	1373	1321	1321	142000	1090.82	1055.81	1088.08	1028.05	81.00
22-08-1994	1294	1294	1268	1268	30500	1093.54	1059.81	1088.487	1031.04	68.63
23-08-1994	1294	1321	1294	1307	30000	1097.42	1063.64	1087.893	1034.18	72.02
25-08-1994	1321	1321	1294	1294	28000	1100.66	1066.96	1087.713	1037.115	69.33
26-08-1994	1307	1307	1268	1281	104500	1103.84	1070.34	1087.7	1039.89	66.66
29-08-1994	1281	1281	1255	1268	217500	1106.56	1073.59	1088.293	1042.645	63.99
30-08-1994	1268	1334	1268	1321	1278500	1110.72	1077.37	1089.493	1045.62	69.36
31-08-1994	1321	1426	1321	1321	304500	1115.26	1081.24	1091.193	1048.595	69.36
01-09-1994	1321	1347	1321	1334	243000	1120.44	1085.24	1092.54	1051.49	70.61
02-09-1994	1347	1347	1334	1347	173500	1125.88	1089.37	1093.473	1054.31	71.85
05-09-1994	1347	1360	1347	1360	292000	1131.2	1093.63	1094.367	1057.195	73.06
06-09-1994	1373	1413	1373	1400	639000	1137.5	1098.39	1094.773	1060.185	76.44
07-09-1994	1400	1479	1400	1453	546500	1145.06	1103.96	1096.16	1063.255	80.02
08-09-1994	1466	1479	1453	1466	813000	1153.06	1109.75	1097.693	1066.245	80.79
09-09-1994	1479	1479	1466	1479	206500	1161.52	1115.11	1099.507	1069.3	81.55
12-09-1994	1479	1479	1426	1453	185500	1169.82	1119.83	1101.273	1072.37	75.11
13-09-1994	1426	1439	1426	1439	355000	1178.04	1124.6	1102.947	1075.275	71.81
14-09-1994	1439	1479	1439	1479	496500	1186.86	1129.77	1104.507	1078.33	75.16
15-09-1994	1479	1492	1479	1479	109000	1195.32	1135.41	1106.193	1081.34	75.16
16-09-1994	1492	1505	1479	1479	85500	1204.14	1140.86	1107.813	1084.445	75.16
19-09-1994	1453	1453	1426	1426	68500	1212.28	1145.88	1108.707	1087.38	62.81
20-09-1994	1413	1439	1413	1426	535000	1220.42	1150.8	1109.6	1090.265	62.81
21-09-1994	1426	1426	1400	1400	32500	1230.3	1155.18	1110.127	1093.02	57.44
22-09-1994	1400	1413	1373	1400	108500	1239.62	1159.18	1110.907	1095.825	57.44
23-09-1994	1387	1400	1387	1400	114000	1248.38	1162.62	1112	1098.72	57.44
26-09-1994	1387	1387	1373	1373	12500	1256.22	1165.79	1112.98	1101.575	51.71
27-09-1994	1373	1373	1347	1373	171000	1263.5	1169.05	1113.833	1104.62	51.71
28-09-1994	1387	1400	1387	1387	151500	1270.12	1172.54	1114.527	1107.83	54.44
29-09-1994	1373	1400	1373	1373	66500	1275.14	1175.99	1115.067	1110.92	51.31
30-09-1994	1373	1387	1360	1387	81000	1280.06	1179.48	1115.947	1114.13	54.15
03-10-1994	1373	1373	1360	1373	73500	1284.88	1182.83	1116.8	1117.315	50.95
04-10-1994	1373	1373	1347	1347	24000	1289.94	1185.64	1117.793	1120.37	45.57
05-10-1994	1334	1334	1307	1321	98000	1294.28	1188.38	1119.053	1123.11	40.91
06-10-1994	1321	1387	1321	1387	475500	1300.52	1191.87	1120.88	1126.13	53.81
07-10-1994	1413	1413	1360	1373	258500	1306.48	1195.13	1123.553	1128.75	51.26
10-10-1994	1373	1373	1373	1373	137500	1312.24	1198.3	1125.473	1131.37	51.26
11-10-1994	1373	1373	1373	1373	40000	1318.2	1201.56	1127.587	1134.04	51.26
12-10-1994	1400	1400	1373	1373	80000	1324.16	1204.54	1129.7	1136.71	51.26
13-10-1994	1347	1347	1321	1321	119000	1328.88	1206.81	1131.78	1138.975	41.42
14-10-1994	1294	1294	1294	1294	1000	1332.5	1208.71	1133.367	1140.68	37.41
17-10-1994	1321	1347	1321	1347	75500	1337.56	1211.14	1135.553	1142.275	48.05
18-10-1994	1347	1360	1347	1360	28500	1342.5	1213.14	1137.64	1144.265	50.28
19-10-1994	1373	1373	1360	1360	3000	1347.44	1215.33	1140.293	1146.255	50.28
20-10-1994	1360	1373	1347	1347	116000	1352.12	1217.29	1143.36	1148.225	47.90
21-10-1994	1347	1347	1321	1321	71500	1356.1	1218.8	1146.067	1149.83	43.45
24-10-1994	1294	1321	1294	1321	85000	1359.88	1220.31	1148.08	1151.435	43.45
25-10-1994	1321	1321	1281	1294	29000	1363.12	1221.55	1150.167	1152.81	39.09
26-10-1994	1307	1307	1307	1307	8500	1365.5	1222.92	1152.213	1154.3	42.10
27-10-1994	1294	1307	1294	1307	35500	1366.28	1224.67	1154.387	1155.505	42.10
28-10-1994	1307	1321	1307	1321	55000	1366.28	1226.56	1156.653	1156.685	45.48
31-10-1994	1294	1307	1294	1294	45500	1365.74	1228.28	1159.12	1157.495	40.57
01-11-1994	1321	1334	1321	1334	45000	1367.06	1230.3	1162.227	1158.13	49.30
02-11-1994	1334	1334	1307	1307	81000	1367.06	1232.24	1164.78	1157.685	44.54
03-11-1994	1321	1321	1307	1307	30500	1367.32	1233.99	1167.08	1157.615	44.54
04-11-1994	1307	1307	1307	1307	17500	1367.84	1235.84	1169.507	1157.735	44.54
07-11-1994	1294	1294	1294	1294	7000	1368.36	1237.46	1171.847	1158.31	42.10
08-11-1994	1268	1268	1268	1268	26000	1367.3	1239.01	1174.013	1158.945	37.65
09-11-1994	1268	1294	1255	1294	46500	1366.76	1241.01	1176.413	1160.085	44.02
10-11-1994	1294	1294	1268	1281	10500	1365.7	1243.07	1178.727	1160.83	41.73
11-11-1994	1294	1307	1281	1281	113000	1364.38	1245.13	1181.04	1161.2	41.73
16-11-1994	1268	1268	1255	1255	26000	1362.28	1246.74	1183.18	1161.345	37.22
17-11-1994	1268	1307	1268	1294	102000	1360.16	1248.83	1185.647	1161.12	46.54
18-11-1994	1321	1360	1321	1321	175000	1357.52	1251.29	1188.48	1161.5	51.87
21-11-1994	1321	1334	1321	1321	126000	1354.62	1253.84	1191.373	1161.925	51.87
22-11-1994	1294	1294	1294	1294	12000	1350.92	1256.22	1193.713	1162.36	46.49
23-11-1994	1215	1215	1188	1215	63500	1346.16	1257.99	1195.273	1162.495	35.05
24-11-1994	1241	1268	1241	1255	9500	1342.48	1260.26	1197.227	1162.83	42.74
25-11-1994	1255	1268	1255	1255	18000	1338	1262.43	1199.18	1162.88	42.74
29-11-1994	1241	1241	1215	1215	164500	1332.72	1264.02	1201.18	1162.825	37.58
30-11-1994	1188	1188	1136	1162	102500	1326.38	1265.26	1202.7	1162.455	32.06
01-12-1994	1202	1215	1162	1215	126500	1322.16	1267.22	1204.64	1162.07	41.34
02-12-1994	1162	1162	1136	1162	206000	1316.88	1268.65	1206.16	1161.42	36.04
05-12-1994	1149	1162	1149	1149	41500	1311.86	1271.08	1207.407	1160.56	34.86
06-12-1994	1136	1149	1136	1149	26000	1306.84	1273.23	1208.4	1159.89	34.86
07-12-1994	1162	1162	1162	1162	63000	1302.08	1275.23	1209.107	1159.52	37.24
08-12-1994	1149	1162	1149	1149	52500	1297.6	1276.91	1209.727	1159.135	35.83
09-12-1994	1136	1136	1136	1136	5000	1292.86	1278.18	1210.32	1158.59	34.43
12-12-1994	1136	1136	1136	1136	12500	1287.84	1278.98	1210.973	1157.855	34.43
13-12-1994	1149	1162	1149	1162	25000	1283.62	1279.38	1211.867	1157.205	39.90
14-12-1994	1188	1188	1162	1162	8000	1279.12	1279.59	1212.693	1156.74	39.90
15-12-1994	1175	1175	1162	1162	83500	1274.9	1279.89	1213.52	1156.325	39.90
16-12-1994	1162	1162	1149	1162	33500	1271.2	1280.57	1214.16	1156.145	39.90
19-12-1994	1162	1162	1162	1162	2000	1268.02	1281.15	1214.927	1156.295	39.90
20-12-1994	1188	1215	1188	1215	82500	1264.58	1282.55	1216.107	1156.805	51.77
21-12-1994	1228	1241	1228	1241	21500	1261.94	1284.21	1217.4	1158.15	56.33
22-12-1994	1241	1241	1228	1241	60500	1259.3	1285.77	1218.633	1158.93	56.33
26-12-1994	1241	1241	1241	1241	27500	1256.66	1287.43	1219.927	1159.855	56.33
27-12-1994	1255	1255	1241	1255	13000	1254.3	1289.23	1221.127	1160.85	58.94
28-12-1994	1268	1268	1241	1268	40000	1253.24	1291.06	1222.287	1162.145	61.26
03-01-1995	1268	1294	1268	1294	46000	1253.24	1292.87	1223.553	1163.335	65.46
04-01-1995	1307	1321	1294	1321	183500	1252.72	1295.14	1225	1164.845	69.19
05-01-1995	1321	1373	1321	1373	169000	1252.98	1297.74	1226.42	1166.475	74.83
06-01-1995	1373	1453	1373	1453	545000	1254.84	1301.14	1228.5	1168.93	80.69
09-01-1995	1453	1453	1426	1453	1041500	1256.96	1304.54	1230.513	1171.76	80.69
10-01-1995	1439	1453	1334	1334	121000	1257.22	1306.66	1231.607	1173.855	57.57
11-01-1995	1347	1360	1334	1360	355500	1258	1308.94	1232.873	1175.56	60.25
12-01-1995	1347	1360	1268	1268	493500	1257.48	1310.3	1233.527	1176.995	48.57
13-01-1995	1268	1268	1202	1255	1380000	1256.44	1310.97	1234.093	1178.27	47.17
16-01-1995	1307	1360	1307	1360	714500	1257.5	1311.89	1235.613	1180.165	57.72
17-01-1995	1400	1413	1373	1387	729000	1258.82	1312.55	1237.313	1182.195	59.93
18-01-1995	1334	1347	1334	1347	25500	1259.88	1312.81	1238.813	1184.31	55.31
19-01-1995	1347	1347	1334	1334	4000	1259.88	1313.47	1240.16	1186.64	53.86
20-01-1995	1307	1307	1215	1215	17500	1258.04	1312.55	1240.84	1188.095	42.77
23-01-1995	1321	1321	1321	1321	2500	1258.32	1312.82	1242.1	1189.89	52.21
25-01-1995	1241	1294	1241	1241	2500	1257	1312.42	1242.893	1191.38	46.04
26-01-1995	1281	1307	1281	1294	62000	1257	1312.68	1243.973	1193.135	50.23
27-01-1995	1321	1321	1321	1321	27500	1258.06	1312.68	1245.36	1195.025	52.27
30-01-1995	1321	1347	1321	1347	22000	1259.12	1312.94	1247.047	1197.09	54.21
31-01-1995	1347	1347	1347	1347	4000	1260.44	1313.07	1248.86	1199.155	54.21
01-02-1995	1347	1347	1347	1347	12500	1261.76	1313.07	1250.673	1201.22	54.21
02-02-1995	1347	1387	1347	1373	77500	1264.12	1313.2	1252.533	1203.415	56.43
03-02-1995	1400	1426	1400	1426	234000	1266.76	1313.46	1254.807	1205.925	60.61
06-02-1995	1439	1466	1439	1466	266500	1269.66	1313.59	1257.413	1208.775	63.46
07-02-1995	1479	1505	1453	1505	620500	1273.34	1313.98	1260.34	1211.865	66.04
08-02-1995	1479	1519	1479	1519	229500	1277.84	1314.38	1263.427	1214.745	66.94
09-02-1995	1492	1505	1479	1479	139500	1283.12	1314.64	1266.367	1217.235	61.88
10-02-1995	1466	1479	1466	1479	117500	1287.6	1315.04	1269.373	1219.82	61.88
13-02-1995	1479	1532	1479	1532	169500	1293.14	1315.57	1272.667	1222.67	65.85
14-02-1995	1558	1585	1558	1585	422000	1300.54	1316.63	1276.193	1226.02	69.29
15-02-1995	1585	1585	1571	1585	192000	1309	1317.69	1279.84	1229.275	69.29
16-02-1995	1585	1598	1585	1585	198000	1316.4	1319.28	1283.613	1232.58	69.29
17-02-1995	1558	1585	1545	1585	6500	1324.86	1320.87	1287.387	1235.835	69.29
20-02-1995	1558	1558	1558	1558	55000	1333.04	1322.45	1291.733	1238.815	64.82
21-02-1995	1571	1585	1571	1585	248000	1341.76	1324.3	1296.073	1241.74	67.11
22-02-1995	1585	1611	1585	1598	209500	1350.48	1326.28	1300.313	1244.45	68.18
23-02-1995	1585	1585	1585	1585	274500	1359.2	1328.4	1304.34	1247.095	65.86
24-02-1995	1585	1585	1585	1585	9000	1368.18	1330.52	1308.18	1249.785	65.86
27-02-1995	1585	1585	1585	1585	500	1377.16	1332.5	1311.707	1252.52	65.86
28-02-1995	1558	1558	1558	1558	1500	1385.08	1334.35	1314.613	1255.17	60.53
01-03-1995	1558	1558	1532	1532	32000	1392.48	1335.8	1317.22	1257.64	55.85
07-03-1995	1532	1532	1519	1519	94500	1399.62	1337.26	1319.8	1260.045	53.61
08-03-1995	1479	1479	1439	1439	19000	1405.16	1338.18	1322.1	1261.91	42.37
09-03-1995	1439	1439	1439	1439	500	1410.7	1339.36	1324.333	1263.87	42.37
10-03-1995	1439	1505	1505	1505	10000	1416.5	1340.54	1327.2	1266.205	52.00
13-03-1995	1439	1439	1426	1426	73500	1420.2	1341.07	1329.54	1268.1	42.79
14-03-1995	1400	1413	1400	1413	10500	1423.64	1341.47	1331.727	1269.885	41.48
15-03-1995	1439	1453	1439	1453	18500	1427.88	1342.27	1334.247	1271.915	46.85
16-03-1995	1453	1466	1426	1426	30500	1431.3	1342.8	1336.587	1273.67	43.92
17-03-1995	1479	1479	1479	1479	6000	1435.52	1344.38	1339.213	1275.595	50.46
20-03-1995	1479	1479	1479	1479	12500	1439.22	1346.23	1341.653	1277.47	50.46
21-03-1995	1479	1479	1466	1466	3000	1442.12	1347.42	1344.133	1279.28	48.84
22-03-1995	1453	1479	1426	1479	36500	1444.24	1348.61	1346.573	1280.875	50.55
23-03-1995	1479	1571	1479	1571	171500	1446.6	1350.72	1349.627	1283.025	60.59
24-03-1995	1571	1611	1558	1611	513000	1449.76	1353.36	1352.947	1285.325	64.01
27-03-1995	1611	1611	1585	1585	16000	1454.78	1356	1356.033	1287.4	60.34
28-03-1995	1532	1532	1532	1532	4500	1458.22	1358.11	1358.7	1289.21	53.60
29-03-1995	1532	1571	1532	1571	89500	1464.28	1360.88	1361.627	1291.215	57.38
30-03-1995	1585	1585	1558	1585	217500	1470.88	1363.66	1364.273	1293.29	58.68
03-04-1995	1532	1558	1532	1558	74000	1474.84	1366.17	1366.207	1295.42	55.18
04-04-1995	1558	1585	1558	1585	63500	1478.8	1368.81	1367.967	1297.685	57.88
05-04-1995	1585	1585	1558	1585	419500	1483.56	1371.72	1369.727	1300	57.88
06-04-1995	1585	1585	1585	1585	239500	1488.58	1374.23	1371.84	1302.265	57.88
07-04-1995	1532	1532	1532	1532	1000	1494.92	1376.48	1373.34	1304.36	50.43
10-04-1995	1532	1545	1532	1545	122000	1499.4	1378.86	1375.013	1306.425	52.06
11-04-1995	1545	1545	1479	1479	39000	1504.16	1380.58	1376.333	1308.21	44.13
13-04-1995	1479	1505	1479	1479	30000	1507.86	1382.43	1377.74	1309.945	44.13
17-04-1995	1479	1479	1479	1479	4000	1511.02	1384.54	1378.793	1311.775	44.13
18-04-1995	1479	1479	1453	1453	8500	1513.14	1386.13	1379.673	1313.57	41.05
19-04-1995	1439	1453	1439	1439	26000	1514.98	1387.71	1380.373	1315.39	39.46
20-04-1995	1439	1439	1413	1413	69000	1516.3	1389.03	1380.813	1317.08	36.61
21-04-1995	1413	1413	1360	1387	737000	1516.58	1390.35	1380.993	1318.545	33.97
24-04-1995	1373	1387	1281	1321	1709500	1514.48	1390.62	1380.467	1319.725	28.38
25-04-1995	1321	1347	1307	1347	776500	1512.1	1390.88	1379.76	1321.085	33.05
26-04-1995	1334	1347	1334	1334	135500	1508.68	1391.01	1378.88	1322.425	31.93
27-04-1995	1334	1334	1294	1294	113000	1504.18	1391.01	1377.647	1323.615	28.70
28-04-1995	1307	1334	1307	1307	92000	1500.74	1391.93	1376.673	1324.96	31.14
01-05-1995	1321	1321	1321	1321	17500	1497.58	1392.59	1375.887	1326.425	33.77
02-05-1995	1307	1334	1307	1334	24500	1493.62	1393.38	1374.92	1327.905	36.20
03-05-1995	1360	1400	1360	1387	180000	1489.66	1395.1	1374.307	1329.56	45.06
04-05-1995	1426	1426	1387	1413	202500	1486.22	1397.61	1373.867	1331.435	48.82
05-05-1995	1387	1387	1373	1373	68000	1481.98	1399.19	1373.513	1333.205	43.85
08-05-1995	1360	1373	1360	1373	11000	1477.74	1401.3	1373.16	1334.975	43.85
09-05-1995	1360	1387	1360	1373	102000	1474.04	1403.54	1372.98	1337.31	43.85
11-05-1995	1413	1466	1413	1453	409000	1471.4	1406.58	1373.333	1339.905	55.23
12-05-1995	1479	1585	1373	1373	402000	1466.9	1408.69	1373.153	1341.96	45.34
16-05-1995	1479	1479	1453	1453	11000	1464.26	1411.73	1373.687	1344.32	54.18
17-05-1995	1439	1439	1439	1439	15000	1461.34	1414.76	1374.127	1346.47	52.57
18-05-1995	1426	1426	1413	1426	53500	1458.16	1417.66	1374.387	1348.32	51.06
19-05-1995	1453	1453	1439	1439	17500	1455.78	1420.43	1374.827	1349.905	52.53
22-05-1995	1439	1466	1439	1466	16500	1454.46	1423.47	1375.353	1351.53	55.52
23-05-1995	1479	1505	1466	1505	68000	1454.18	1426.9	1376.233	1353.395	59.48
24-05-1995	1492	1545	1479	1532	329000	1456.04	1430.6	1377.467	1355.585	62.01
26-05-1995	1532	1598	1492	1598	450500	1459.22	1434.96	1379.313	1358.055	67.36
29-05-1995	1585	1585	1571	1585	77000	1460.82	1438.66	1380.633	1360.605	65.40
30-05-1995	1571	1585	1571	1585	40500	1464	1442.1	1382.047	1363.155	65.40
01-06-1995	1624	1637	1611	1637	272500	1468.48	1446.06	1383.807	1365.915	69.51
02-06-1995	1637	1664	1637	1651	48500	1472.44	1450.16	1385.66	1368.795	70.52
05-06-1995	1637	1664	1637	1664	95000	1477.2	1454.25	1387.6	1371.74	71.47
06-06-1995	1651	1651	1611	1637	38500	1480.36	1457.94	1389.707	1374.5	66.67
07-06-1995	1637	1637	1637	1637	7500	1483.52	1461.37	1391.993	1377.12	66.67
08-06-1995	1585	1598	1585	1598	19000	1486.16	1464.14	1393.667	1379.64	59.93
09-06-1995	1611	1717	1611	1624	136500	1489.06	1466.65	1395.427	1382.195	62.64
12-06-1995	1585	1598	1585	1598	2500	1489.6	1468.1	1397.013	1384.62	58.39
13-06-1995	1611	1637	1611	1637	143000	1490.12	1469.94	1398.947	1387.24	62.50
14-06-1995	1637	1651	1637	1637	125000	1491.16	1472.97	1401.053	1389.815	62.50
15-06-1995	1637	1637	1637	1637	100500	1493.26	1475.74	1403.16	1392.34	62.50
16-06-1995	1637	1651	1637	1637	54500	1494.58	1479.43	1405.447	1394.865	62.50
19-06-1995	1637	1637	1611	1611	26500	1495.1	1482.99	1407.473	1396.98	57.41
20-06-1995	1637	1637	1637	1637	45500	1496.68	1485.76	1409.673	1398.825	60.85
21-06-1995	1651	1664	1651	1651	29000	1498	1488.4	1411.873	1400.475	62.59
22-06-1995	1690	1704	1677	1690	123500	1500.1	1491.83	1414.513	1402.32	67.02
23-06-1995	1677	1677	1677	1677	4000	1501.94	1495.26	1416.8	1404.365	64.29
26-06-1995	1651	1664	1651	1664	7000	1504.58	1499.75	1419.18	1406.15	61.59
27-06-1995	1664	1690	1664	1690	112000	1507.48	1503.44	1421.733	1408.13	64.77
28-06-1995	1664	1690	1664	1690	53500	1511.7	1507.93	1424.287	1410.175	64.77
29-06-1995	1690	1690	1690	1690	109500	1515.92	1511.89	1426.927	1412.285	64.77
30-06-1995	1690	1690	1690	1690	36500	1520.14	1515.58	1429.74	1414.13	64.77
03-07-1995	1677	1690	1677	1690	25500	1524.88	1519.01	1432.38	1415.975	64.77
04-07-1995	1690	1717	1690	1717	23500	1530.44	1522.71	1435.287	1417.89	68.68
05-07-1995	1717	1743	1717	1743	52000	1537.04	1526.67	1438.367	1419.87	71.91
06-07-1995	1743	1743	1743	1743	12000	1544.16	1530.37	1441.62	1421.785	71.91
07-07-1995	1770	1770	1743	1743	38500	1552.6	1533.54	1444.613	1423.5	71.91
10-07-1995	1770	1770	1743	1770	29500	1561.06	1536.58	1447.607	1425.085	75.23
11-07-1995	1796	1796	1796	1796	51000	1570.3	1539.49	1450.773	1426.735	77.93
12-07-1995	1796	1796	1796	1796	18500	1580.34	1542.26	1454.12	1428.32	77.93
13-07-1995	1796	1796	1796	1796	23500	1590.12	1545.43	1457.993	1430.035	77.93
17-07-1995	1796	1822	1796	1822	848000	1600.14	1548.86	1461.773	1431.95	80.57
18-07-1995	1836	1849	1822	1836	199500	1610.18	1551.9	1465.647	1433.735	81.84
19-07-1995	1822	1836	1796	1836	919000	1619.16	1554.41	1469.787	1435.52	81.84
20-07-1995	1822	1836	1822	1822	158000	1627.34	1556.78	1474.187	1437.235	76.10
21-07-1995	1822	1862	1822	1849	584000	1636.86	1559.42	1478.413	1439.35	79.14
24-07-1995	1902	1915	1862	1862	390500	1646.64	1562.19	1483.08	1441.53	80.43
25-07-1995	1888	1915	1888	1915	640000	1657.48	1565.76	1488.187	1444.105	84.61
26-07-1995	1915	1941	1915	1915	368000	1666.72	1569.06	1493.293	1446.68	84.61
27-07-1995	1915	1915	1875	1902	130500	1677.3	1572.1	1498.227	1449.19	79.76
28-07-1995	1888	1902	1888	1902	278000	1686.28	1575.27	1503.247	1451.835	79.76
31-07-1995	1902	1915	1902	1915	315000	1695.8	1578.57	1508.44	1454.545	81.02
01-08-1995	1915	1915	1888	1902	295000	1705.32	1581.74	1513.547	1457.12	75.93
02-08-1995	1902	1915	1888	1915	1062500	1714.84	1585.31	1518.567	1459.83	77.46
03-08-1995	1902	1902	1849	1849	80000	1722.5	1588.48	1523.147	1462.14	57.52
04-08-1995	1849	1849	1822	1849	52500	1729.38	1591.78	1527.727	1464.52	57.52
07-08-1995	1849	1875	1849	1875	417500	1736.24	1596.14	1532.48	1467.16	61.99
08-08-1995	1849	1862	1849	1849	1808500	1741.26	1600.24	1537.06	1469.8	55.68
10-08-1995	1849	1849	1796	1809	126000	1745.74	1603.28	1541.02	1471.91	47.65
11-08-1995	1809	1822	1783	1822	305500	1750.48	1607.24	1544.893	1474.155	50.17
14-08-1995	1822	1822	1796	1796	505000	1753.66	1611.07	1548.593	1476.27	45.46
15-08-1995	1770	1770	1743	1743	230000	1755.5	1613.97	1551.94	1478.12	37.69
16-08-1995	1743	1743	1637	1664	654500	1755.5	1616.35	1554.667	1479.575	29.58
18-08-1995	1664	1664	1598	1611	237500	1754.98	1617.67	1556.953	1481.025	25.60
21-08-1995	1611	1624	1611	1611	428500	1754.46	1618.99	1559.067	1482.61	25.60
22-08-1995	1611	1637	1611	1611	1078500	1754.72	1620.44	1561	1483.93	25.60
23-08-1995	1624	1651	1611	1637	576500	1754.98	1622.02	1562.76	1485.315	31.27
24-08-1995	1637	1690	1624	1624	1059500	1755.5	1622.55	1563.9	1486.635	30.04
25-08-1995	1664	1664	1637	1664	354500	1756.04	1623.08	1565.307	1488.22	38.12
28-08-1995	1664	1677	1651	1651	139000	1756.32	1623.74	1567.42	1489.87	36.64
29-08-1995	1677	1690	1664	1664	493500	1756.86	1625.06	1569.447	1491.585	39.18
30-08-1995	1690	1704	1677	1704	828500	1758.2	1626.39	1572.353	1493.635	46.32
31-08-1995	1690	1690	1637	1651	533000	1759	1627.05	1574.993	1495.355	39.67
01-09-1995	1637	1651	1611	1624	229000	1758.74	1627.71	1576.753	1496.94	36.78
04-09-1995	1624	1651	1624	1651	979500	1758.74	1628.37	1578.513	1498.59	41.39
05-09-1995	1650	1650	1623	1636	63500	1757.66	1628.88	1580.44	1500.3	39.66
06-09-1995	1623	1636	1596	1623	508500	1756.58	1629.26	1582.367	1501.745	38.17
07-09-1995	1623	1663	1623	1663	121500	1756.56	1630.57	1585.353	1503.525	45.01
08-09-1995	1650	1650	1636	1650	147500	1755.76	1631.62	1587.547	1505.24	43.33
11-09-1995	1650	1663	1650	1663	191500	1755.22	1633.46	1590.36	1507.02	45.52
12-09-1995	1623	1650	1623	1650	100000	1754.42	1635.17	1592.733	1508.8	43.70
13-09-1995	1650	1650	1636	1650	171500	1753.62	1636.88	1594.927	1510.71	43.70
14-09-1995	1636	1636	1623	1636	37500	1752.54	1638.71	1596.853	1512.42	41.63
15-09-1995	1636	1636	1623	1623	36000	1750.66	1640.55	1598.693	1514.13	39.74
18-09-1995	1609	1609	1569	1569	305000	1747.18	1642.11	1600.173	1515.57	33.04
19-09-1995	1569	1569	1528	1528	665000	1742.88	1643.52	1601.207	1516.935	29.04
20-09-1995	1528	1542	1501	1501	829500	1738.04	1645.32	1601.707	1517.97	26.74
21-09-1995	1515	1515	1474	1474	898000	1732.12	1646.59	1601.76	1518.735	24.64
22-09-1995	1474	1487	1474	1487	293500	1725.94	1648.12	1601.64	1519.565	27.59
25-09-1995	1474	1474	1460	1460	366000	1719.22	1649.78	1601.247	1520.395	25.37
26-09-1995	1460	1460	1379	1393	1142500	1711.16	1650.64	1600.673	1521.285	20.88
27-09-1995	1379	1393	1366	1393	474500	1702.58	1651.36	1600.1	1521.975	20.88
28-09-1995	1393	1474	1393	1474	1235000	1695.34	1652.76	1599.713	1523.07	36.61
29-09-1995	1460	1515	1460	1474	607000	1688.1	1653.63	1598.973	1524.365	36.61
02-10-1995	1447	1447	1433	1447	29500	1680.6	1653.97	1598.053	1525.79	34.00
03-10-1995	1420	1420	1379	1393	225000	1671.48	1654.17	1596.773	1526.68	29.47
04-10-1995	1393	1393	1379	1393	123000	1662.1	1654.37	1595.493	1527.835	29.47
05-10-1995	1393	1447	1393	1420	434500	1652.2	1654.84	1594.573	1529.19	34.53
06-10-1995	1420	1420	1393	1406	129500	1642.02	1654.37	1593.38	1530.475	33.20
09-10-1995	1420	1420	1379	1420	115500	1632.38	1654.84	1592.193	1531.765	35.86
10-10-1995	1420	1420	1393	1393	71500	1622.2	1654.24	1590.913	1532.985	33.12
11-10-1995	1379	1379	1379	1379	28000	1611.48	1653.64	1589.54	1534.2	31.76
12-10-1995	1379	1379	1366	1379	51000	1601.02	1653.17	1588.167	1535.415	31.76
13-10-1995	1366	1366	1352	1352	38500	1589.76	1652.3	1586.793	1536.365	29.10
16-10-1995	1352	1352	1285	1312	470000	1579.02	1650.76	1585.327	1537.115	25.67
17-10-1995	1325	1325	1312	1325	293000	1568.54	1648.96	1584.033	1537.93	28.62
18-10-1995	1312	1312	1258	1258	451500	1556.2	1646.22	1582.827	1538.41	23.45
19-10-1995	1258	1258	1203	1217	632500	1543.56	1642.41	1581.347	1538.685	20.96
20-10-1995	1231	1231	1203	1203	429000	1531.44	1638.59	1579.333	1538.625	20.17
23-10-1995	1190	1190	1136	1149	331000	1517.98	1634.23	1577.487	1538.165	17.45
24-10-1995	1163	1258	1163	1217	900000	1506.4	1630.03	1576.18	1538.045	30.23
25-10-1995	1190	1217	1190	1217	516500	1495.88	1625.69	1574.607	1537.925	30.23
26-10-1995	1217	1271	1217	1244	392000	1487.48	1621.49	1573.393	1537.87	34.87
27-10-1995	1258	1258	1203	1203	1859500	1479.32	1617.15	1571.553	1537.545	31.45
30-10-1995	1203	1203	1163	1203	643000	1471.16	1612.81	1569.713	1537.09	31.45
31-10-1995	1203	1203	1203	1203	695000	1463	1608.86	1567.96	1536.5	31.45
01-11-1995	1203	1203	1203	1203	504500	1454.32	1604.65	1566.12	1535.65	31.45
02-11-1995	1203	1203	1095	1122	1761500	1444.28	1599.89	1563.127	1533.995	24.94
03-11-1995	1171	1216	1171	1201	249000	1435.02	1595.53	1560.393	1532.735	38.34
06-11-1995	1171	1216	1171	1216	436000	1426.32	1591.32	1557.933	1532.145	40.51
07-11-1995	1201	1216	1201	1216	186500	1417.36	1587.11	1555.827	1531.425	40.51
08-11-1995	1201	1201	1186	1201	432000	1407.3	1582.75	1553.36	1531.09	38.92
09-11-1995	1186	1186	1171	1186	177000	1398	1578.5	1550.7	1530.745	37.35
10-11-1995	1186	1186	1126	1126	461500	1388.04	1573.39	1547.82	1529.575	31.79
13-11-1995	1111	1111	1021	1051	1407500	1376.04	1567.39	1544.26	1527.895	26.49
14-11-1995	1081	1111	1036	1036	1290000	1364.04	1560.85	1540.6	1526.34	25.57
15-11-1995	1051	1051	976	991	301500	1351.4	1553.99	1536.64	1524.625	23.00
16-11-1995	991	991	946	946	1165500	1337.06	1546.81	1532.733	1523.28	20.75
17-11-1995	946	946	931	931	1103500	1322.68	1539.22	1528.64	1521.33	20.04
20-11-1995	916	931	901	931	522000	1308.04	1531.63	1524.987	1519.78	20.04
21-11-1995	916	931	916	916	855000	1293.36	1523.89	1521.233	1517.89	19.28
22-11-1995	931	961	931	961	1432000	1279.58	1516.6	1517.78	1516.09	28.08
23-11-1995	961	1006	961	991	1686000	1266.68	1509.61	1514.7	1514.31	33.30
24-11-1995	991	1006	961	961	937500	1253.44	1502.05	1511.513	1512.38	30.89
27-11-1995	961	961	946	946	950000	1240.98	1494.08	1508.4	1510.375	29.73
28-11-1995	946	961	946	946	443500	1229.34	1486.11	1505.46	1508.24	29.73
29-11-1995	946	976	946	976	613000	1218.84	1478.44	1503.16	1505.99	35.36
30-11-1995	991	991	976	991	851500	1209.18	1470.65	1500.787	1503.615	38.04
01-12-1995	1006	1066	1006	1051	4182000	1200.46	1463.2	1498.9	1501.345	47.41
04-12-1995	1051	1066	1051	1051	1415000	1192.28	1455.75	1497.28	1499.005	47.41
05-12-1995	1066	1126	1036	1036	5123500	1185.14	1448.15	1495.473	1496.79	45.42
06-12-1995	1051	1066	991	1021	3244000	1177.7	1440.14	1493.473	1494.5	43.45
07-12-1995	1036	1066	1036	1066	3124000	1169.54	1432.44	1491.687	1492.17	50.39
08-12-1995	1081	1081	1051	1066	1635000	1161.38	1424.74	1489.547	1489.575	50.39
11-12-1995	1066	1066	1021	1021	1040500	1152.86	1416.73	1486.933	1486.755	44.11
12-12-1995	1021	1036	1021	1036	457500	1145.72	1408.6	1484.687	1484.01	46.51
13-12-1995	1036	1036	976	1006	1109000	1137.98	1400.04	1482.24	1481.115	42.58
14-12-1995	991	1021	976	1021	1556500	1130	1391.1	1479.893	1478.43	45.08
15-12-1995	1021	1021	1006	1006	421500	1122	1382.01	1476.913	1475.535	43.06
18-12-1995	1006	1036	1006	1036	3149500	1114.32	1373.35	1474.667	1472.725	48.06
19-12-1995	1021	1021	1006	1021	1113500	1106.88	1364.54	1471.787	1469.905	45.89
21-12-1995	1051	1051	1006	1021	1144500	1099.72	1355.6	1469	1467.085	45.89
22-12-1995	1021	1021	1021	1021	505000	1092.56	1346.79	1466.3	1464.265	45.89
26-12-1995	1036	1051	1036	1051	392500	1086.54	1338.15	1463.713	1461.73	51.38
27-12-1995	1051	1051	1021	1036	813500	1081.02	1330.02	1460.847	1459.25	48.72
28-12-1995	1036	1036	1006	1006	760500	1074.64	1321.59	1457.52	1456.685	43.83
02-01-1996	1006	1006	991	991	635500	1069.3	1312.75	1453.913	1454.445	41.58
03-01-1996	991	1036	976	1036	885000	1065.68	1304.62	1450.167	1452.43	49.88
04-01-1996	1051	1066	1021	1036	2238000	1062.34	1296.89	1446.507	1450.085	49.88
05-01-1996	1036	1036	1021	1021	767000	1059.78	1288.88	1442.747	1448.06	47.29
08-01-1996	1036	1066	1036	1051	1257000	1056.46	1281.43	1438.84	1446.25	52.60
09-01-1996	1036	1036	1021	1036	254500	1052.84	1274.36	1434.74	1444.165	49.89
10-01-1996	1021	1021	1006	1021	1840000	1048.38	1267.93	1430.453	1442.14	47.27
11-01-1996	1021	1021	1006	1006	1332000	1044.44	1261.88	1426.247	1439.775	44.74
12-01-1996	1006	1021	1006	1006	1906500	1040.5	1255.83	1422.04	1437.41	44.74
15-01-1996	1006	1021	1006	1006	1033000	1036.56	1249.78	1418.093	1435.11	44.74
16-01-1996	1021	1021	1006	1006	1129500	1032.62	1243.47	1413.973	1432.745	44.74
17-01-1996	1006	1006	991	1006	266000	1030.3	1237.29	1410.027	1429.92	44.74
18-01-1996	991	1006	976	991	1121000	1026.1	1230.56	1405.72	1426.82	41.52
19-01-1996	991	991	991	991	1636000	1021.6	1223.96	1401.413	1423.85	41.52
22-01-1996	991	1021	991	1021	852500	1017.7	1217.53	1397.307	1421.295	49.89
23-01-1996	1021	1096	1021	1096	6236000	1015.6	1211.45	1393.7	1418.92	63.82
24-01-1996	1111	1141	1036	1051	13344000	1012.9	1205.45	1389.967	1416.25	54.10
25-01-1996	1066	1081	1066	1081	4794500	1012	1200.02	1386.26	1413.865	58.63
26-01-1996	1081	1096	1066	1096	2004500	1012.9	1194.47	1382.56	1411.42	60.71
29-01-1996	1096	1096	1051	1066	1656500	1013.5	1188.77	1378.4	1408.825	54.77
30-01-1996	1066	1066	1036	1051	1759500	1014.7	1183.05	1374.227	1406.155	52.02
31-01-1996	1051	1066	1051	1051	4562500	1016.8	1176.93	1370.14	1403.75	52.02
01-02-1996	1066	1096	1051	1066	7988000	1019.5	1171.09	1365.98	1401.355	54.66
02-02-1996	1066	1081	1066	1081	4494500	1022.5	1165.27	1361.92	1399.365	57.19
05-02-1996	1081	1111	1081	1111	3819500	1026.4	1159.88	1358.06	1397.525	61.78
06-02-1996	1111	1111	1081	1096	3052000	1029.1	1154.34	1354.1	1395.61	58.41
07-02-1996	1096	1096	1021	1036	9432500	1030	1148.34	1349.74	1393.525	47.28
08-02-1996	1036	1066	1021	1051	3118000	1031.8	1142.62	1345.3	1391.585	49.85
09-02-1996	1051	1066	1036	1051	1976000	1033.9	1137.44	1340.687	1389.775	49.85
12-02-1996	1036	1036	1006	1036	2037500	1035.7	1132.52	1335.973	1388.02	47.18
13-02-1996	1036	1036	1021	1021	1591500	1036.6	1127.72	1331.16	1386.52	44.61
14-02-1996	1021	1021	1006	1021	2101500	1037.2	1123.19	1326.167	1384.89	44.61
15-02-1996	1006	1006	991	1006	2556500	1036.3	1118.38	1320.9	1383.25	41.96
16-02-1996	1006	1006	1006	1006	1279000	1035.4	1113.84	1315.633	1381.81	41.96
26-02-1996	1006	1021	976	1006	497000	1034.8	1109.97	1310.367	1380.305	41.96
27-02-1996	1006	1081	1006	1066	4537500	1035.7	1106.7	1305.327	1379.03	55.25
28-02-1996	1081	1141	1066	1141	7114500	1037.2	1103.37	1300.693	1378.065	65.80
29-02-1996	1171	1186	1096	1111	7564000	1038.1	1099.74	1295.86	1376.685	59.74
01-03-1996	1096	1111	1096	1111	1556000	1039.9	1096.38	1291.12	1375.175	59.74
04-03-1996	1126	1126	1096	1096	1248500	1041.1	1093.41	1286.1	1373.79	56.70
05-03-1996	1111	1111	1051	1066	4706500	1042.3	1090.14	1280.793	1372.255	51.12
06-03-1996	1081	1096	1066	1081	1516000	1043.5	1086.75	1275.233	1370.795	53.58
07-03-1996	1081	1096	1066	1081	776500	1045	1083.5	1269.673	1368.935	53.58
08-03-1996	1081	1081	1066	1081	2320000	1045.9	1080.11	1264.2	1367.475	53.58
11-03-1996	1021	1051	976	1036	2079000	1046.2	1076.54	1258.427	1365.39	45.07
12-03-1996	1051	1081	1036	1036	1678000	1046.5	1073.11	1252.567	1363.375	45.07
13-03-1996	1036	1051	1036	1036	667500	1046.8	1069.68	1246.793	1361.425	45.07
14-03-1996	1051	1081	1051	1066	1362500	1047.1	1066.82	1241.133	1359.56	51.49
15-03-1996	1096	1111	1081	1096	1728500	1048.3	1064.66	1236.113	1357.71	56.91
18-03-1996	1111	1141	1096	1111	2246500	1050.4	1062.52	1231.193	1355.74	59.35
19-03-1996	1126	1141	1111	1126	1459500	1053.1	1061.2	1226.2	1353.71	61.69
20-03-1996	1141	1141	1111	1126	813500	1054.9	1060.29	1221.38	1351.35	61.69
22-03-1996	1111	1111	1096	1111	719000	1056.4	1059.37	1216.727	1348.98	57.83
25-03-1996	1111	1111	1081	1096	321000	1057.9	1058.84	1211.887	1346.535	54.18
26-03-1996	1081	1096	1081	1096	3099500	1058.8	1057.63	1207.22	1343.83	54.18
27-03-1996	1111	1111	1096	1096	2097500	1060	1056.42	1202.907	1341.055	54.18
28-03-1996	1096	1111	1081	1096	1897500	1061.5	1054.94	1199.12	1338.215	54.18
01-04-1996	1137	1169	1137	1153	770500	1064.44	1054.44	1196.067	1335.795	65.36
02-04-1996	1185	1185	1105	1121	867500	1066.74	1053.62	1192.8	1333.215	56.96
03-04-1996	1153	1153	1121	1121	413000	1069.04	1052.8	1189.533	1330.83	56.96
04-04-1996	1121	1153	1121	1153	175500	1071.98	1052.3	1186.307	1328.475	62.54
08-04-1996	1153	1185	1153	1169	536500	1075.24	1052.77	1183.273	1326.33	64.99
09-04-1996	1169	1217	1169	1185	1248500	1079.12	1052.61	1180.08	1324.07	67.29
10-04-1996	1233	1314	1217	1298	2085500	1085.26	1053.43	1177.727	1322.375	78.19
11-04-1996	1314	1394	1314	1362	3241500	1092.08	1054.89	1175.713	1321	81.87
12-04-1996	1378	1410	1378	1394	3471000	1098.04	1056.82	1173.647	1319.785	83.39
15-04-1996	1394	1394	1346	1378	1436000	1104.58	1058.74	1171.827	1318.62	79.80
16-04-1996	1362	1458	1362	1426	2107500	1111.48	1061.74	1170.507	1317.565	82.26
17-04-1996	1442	1618	1442	1570	6111000	1120.96	1066.93	1169.967	1317.16	87.28
18-04-1996	1538	1570	1506	1570	1004000	1131.04	1072.27	1169.527	1316.56	87.28
19-04-1996	1602	1602	1506	1522	2635000	1140.46	1077.58	1168.853	1315.785	78.68
22-04-1996	1538	1538	1474	1522	1484000	1149.88	1083.34	1167.913	1315.075	78.68
23-04-1996	1522	1538	1490	1490	2633500	1158.36	1088.93	1166.847	1314.075	73.12
24-04-1996	1490	1506	1490	1490	1671500	1166.54	1094.52	1165.693	1313.075	73.12
25-04-1996	1490	1490	1474	1474	353500	1173.8	1100.1	1164.52	1311.995	70.23
26-04-1996	1474	1490	1426	1474	2163000	1181.36	1105.23	1163.347	1310.915	70.23
29-04-1996	1458	1586	1458	1570	1782000	1192.04	1111.02	1162.907	1310.315	76.64
30-04-1996	1586	1586	1538	1554	2211000	1202.1	1116.95	1162.447	1309.5	73.79
01-05-1996	1570	1586	1570	1586	1820000	1212.8	1123.35	1162.56	1308.715	75.73
02-05-1996	1570	1570	1538	1538	1035500	1222.84	1129.27	1162.627	1307.69	67.63
03-05-1996	1506	1538	1506	1522	1373500	1232.86	1134.73	1162.767	1306.585	65.13
06-05-1996	1490	1522	1474	1474	1659000	1241.92	1139.56	1162.767	1305.105	58.18
07-05-1996	1474	1522	1474	1490	1488000	1251.6	1143.95	1162.787	1303.575	59.72
08-05-1996	1490	1490	1474	1490	1096000	1261.28	1148.34	1162.987	1302.045	59.72
09-05-1996	1490	1538	1490	1522	1968000	1271.6	1153.2	1163.847	1300.675	62.90
10-05-1996	1506	1522	1490	1506	1230000	1280.4	1158.05	1164.6	1299.095	60.34
13-05-1996	1506	1522	1490	1522	1831500	1288.02	1162.61	1164.92	1297.525	62.00
14-05-1996	1506	1570	1506	1538	2052000	1296.56	1167.33	1165.347	1296.035	63.65
15-05-1996	1506	1522	1474	1506	1276500	1304.46	1172.18	1165.74	1294.455	58.22
17-05-1996	1522	1522	1474	1506	1285000	1312.66	1176.88	1166.493	1292.74	58.22
20-05-1996	1474	1490	1458	1474	561500	1320.82	1181.56	1167.033	1290.8	52.98
21-05-1996	1474	1474	1442	1474	302500	1328.68	1186.09	1167.393	1288.595	52.98
22-05-1996	1442	1442	1378	1394	481500	1334.94	1189.97	1167.313	1285.99	42.01
23-05-1996	1394	1442	1394	1426	838500	1341.84	1193.87	1167.353	1283.61	46.76
24-05-1996	1426	1442	1426	1442	123500	1349.96	1198.08	1167.68	1281.31	49.01
27-05-1996	1442	1442	1426	1442	115500	1358.08	1202.29	1168.1	1278.945	49.01
28-05-1996	1442	1442	1426	1442	927500	1366.2	1206.5	1168.52	1276.645	49.01
29-05-1996	1426	1426	1394	1410	2017500	1373.08	1210.09	1168.907	1274.12	44.33
30-05-1996	1410	1410	1394	1410	547000	1379.36	1213.83	1169.56	1271.925	44.33
31-05-1996	1410	1426	1410	1426	502000	1385.66	1218.03	1170.233	1269.81	47.25
03-06-1996	1410	1410	1378	1378	451500	1390.7	1221.9	1171.033	1267.325	40.41
04-06-1996	1362	1362	1314	1314	534000	1394.46	1224.68	1171.68	1264.65	33.45
05-06-1996	1314	1330	1314	1314	1370500	1398.52	1227.46	1172.42	1262.175	33.45
06-06-1996	1346	1378	1346	1378	1485500	1404.16	1231.03	1173.947	1259.955	44.53
07-06-1996	1378	1394	1378	1394	658000	1410.12	1234.46	1175.127	1257.945	46.91
10-06-1996	1362	1394	1362	1378	567500	1415.76	1237.88	1176.2	1256.12	44.84
11-06-1996	1378	1394	1362	1378	1334000	1421.4	1241.45	1177.093	1254.69	44.84
12-06-1996	1378	1378	1346	1378	384000	1425.9	1245.17	1178.26	1253.525	44.84
13-06-1996	1346	1346	1330	1346	167000	1430.4	1248.57	1179.213	1252.2	40.38
14-06-1996	1314	1362	1314	1362	561000	1435.22	1252.13	1180.273	1250.955	43.41
17-06-1996	1346	1394	1346	1394	822000	1440.04	1256.01	1181.547	1249.74	48.99
18-06-1996	1394	1426	1394	1410	484500	1444.86	1260.05	1183.467	1248.67	51.56
19-06-1996	1378	1394	1378	1378	1054000	1448.72	1263.92	1184.647	1247.24	46.51
20-06-1996	1394	1410	1394	1410	880000	1450.96	1268.11	1185.94	1246.035	51.61
21-06-1996	1410	1410	1378	1394	1044000	1451.6	1271.84	1187.127	1244.685	49.09
24-06-1996	1394	1538	1394	1538	2799500	1454.48	1276.26	1189.373	1243.855	65.45
25-06-1996	1538	1538	1474	1506	937500	1457.04	1280.81	1191.507	1243.13	60.78
26-06-1996	1490	1490	1474	1474	747500	1458	1284.74	1193.827	1242.38	56.44
27-06-1996	1410	1442	1410	1426	508500	1455.12	1288.04	1196.327	1241.255	50.60
28-06-1996	1410	1458	1410	1458	195500	1452.88	1291.96	1199.14	1240.365	54.01
01-07-1996	1458	1474	1458	1458	179000	1451.6	1296.03	1202.253	1239.54	54.01
02-07-1996	1474	1506	1474	1506	755000	1451.28	1300.58	1205.987	1238.755	58.95
03-07-1996	1506	1506	1474	1474	616500	1450.96	1304.66	1209.607	1237.875	54.73
04-07-1996	1474	1490	1458	1458	1502000	1450.32	1308.43	1213.12	1236.85	52.70
05-07-1996	1442	1442	1378	1394	2296000	1448.72	1311.26	1216.307	1235.57	45.44
08-07-1996	1378	1394	1378	1378	275000	1446.8	1314.08	1219.087	1234.21	43.81
09-07-1996	1378	1410	1362	1362	1258500	1442.64	1317.34	1221.56	1232.84	42.19
10-07-1996	1362	1410	1362	1394	953000	1439.44	1320.77	1224.447	1231.695	46.47
11-07-1996	1378	1394	1362	1378	869000	1435.28	1324.04	1227.327	1230.74	44.69
12-07-1996	1362	1378	1362	1378	521500	1432.08	1327.46	1230.207	1229.99	44.69
15-07-1996	1378	1378	1346	1346	577000	1428.56	1330.71	1232.673	1229.215	41.04
16-07-1996	1346	1362	1330	1346	621000	1426	1333.96	1235.04	1228.575	41.04
17-07-1996	1378	1394	1378	1394	1264000	1424.08	1337.84	1237.327	1228.11	48.37
18-07-1996	1410	1442	1410	1426	774500	1422.8	1342.04	1239.827	1227.94	52.60
19-07-1996	1410	1410	1410	1410	435000	1420.56	1346.08	1242.32	1228.025	50.38
22-07-1996	1410	1410	1410	1410	177000	1418.64	1349.52	1244.913	1228.11	50.38
23-07-1996	1410	1442	1410	1426	344500	1416.72	1352.37	1247.313	1227.87	52.70
24-07-1996	1410	1410	1394	1394	685500	1413.84	1355.2	1249.5	1227.47	47.88
25-07-1996	1394	1410	1394	1410	1104000	1411.92	1358.19	1252.093	1227.285	50.32
26-07-1996	1426	1426	1394	1394	611000	1409.68	1361.17	1254.48	1227.29	47.90
29-07-1996	1346	1362	1314	1346	795000	1407.12	1363.97	1256.747	1227.055	41.46
30-07-1996	1346	1362	1346	1362	928000	1404.88	1366.78	1259.02	1226.765	44.16
31-07-1996	1362	1378	1330	1330	612000	1403.6	1369.27	1261.18	1226.385	40.17
01-08-1996	1378	1410	1378	1378	745000	1402.64	1372.24	1263.46	1226.175	47.78
02-08-1996	1410	1442	1410	1410	1786000	1402	1375.98	1266.053	1226.26	52.15
05-08-1996	1442	1474	1442	1458	2240500	1402.32	1380.2	1268.967	1226.655	57.85
06-08-1996	1442	1442	1426	1426	625500	1402	1384.1	1271.667	1226.89	53.30
07-08-1996	1410	1410	1394	1410	768500	1402	1387.54	1274.06	1227.18	51.13
08-08-1996	1378	1378	1346	1362	603500	1401.04	1390.2	1276.233	1227.43	45.19
09-08-1996	1346	1362	1330	1362	1124500	1399.76	1392.71	1278.607	1227.615	45.19
12-08-1996	1362	1378	1346	1346	1579000	1399.12	1394.91	1280.973	1228.055	43.24
13-08-1996	1362	1362	1330	1346	1138000	1399.76	1397.11	1283.04	1228.7	43.24
14-08-1996	1362	1394	1362	1378	693000	1401.04	1399.78	1285.32	1229.575	48.39
15-08-1996	1394	1394	1378	1378	1384500	1401.04	1402.6	1287.7	1230.72	48.39
16-08-1996	1362	1394	1346	1378	1124000	1400.72	1405.42	1289.88	1231.525	48.39
19-08-1996	1378	1394	1378	1394	331000	1401.04	1408.4	1292.267	1232.41	51.16
20-08-1996	1394	1394	1378	1378	147000	1401.04	1411.22	1294.647	1233.08	48.37
21-08-1996	1378	1378	1378	1378	683500	1401.04	1413.47	1297.127	1233.955	48.37
22-08-1996	1378	1394	1378	1394	369500	1402	1416.2	1299.713	1234.91	51.44
23-08-1996	1410	1426	1394	1426	3428500	1403.28	1419.25	1302.513	1236.025	56.96
26-08-1996	1512	1512	1512	1512	3000	1405.64	1422.84	1305.887	1237.57	67.61
27-08-1996	1434	1512	1434	1493	74500	1407.3	1426.08	1309.133	1239.425	63.85
28-08-1996	1473	1473	1454	1454	572500	1408.82	1428.77	1312.22	1240.69	56.86
29-08-1996	1454	1473	1454	1454	292500	1409.7	1430.33	1315.307	1241.88	56.86
30-08-1996	1454	1473	1434	1473	347500	1411.28	1431.44	1318.32	1243.165	59.37
02-09-1996	1434	1434	1415	1434	126500	1409.2	1431.84	1320.573	1244.33	52.60
03-09-1996	1434	1434	1415	1434	470000	1407.76	1432.4	1323.127	1245.57	52.60
04-09-1996	1434	1434	1415	1415	81000	1406.58	1432.29	1325.353	1247.015	49.42
05-09-1996	1415	1415	1396	1415	391000	1406.36	1430.74	1327.48	1248.835	49.42
06-09-1996	1415	1415	1396	1415	346500	1405.5	1429.19	1329.807	1250.73	49.42
09-09-1996	1396	1415	1396	1415	101500	1404.64	1428.12	1332.233	1252.85	49.42
10-09-1996	1415	1434	1415	1434	660500	1403.2	1427.24	1334.787	1255.29	53.22
11-09-1996	1434	1434	1415	1415	507000	1402.02	1426.49	1337.113	1257.71	49.23
12-09-1996	1415	1415	1415	1415	47500	1401.16	1425.74	1339.34	1260.13	49.23
13-09-1996	1415	1434	1415	1434	661500	1401.96	1425.34	1341.493	1262.72	53.30
16-09-1996	1434	1434	1376	1376	1046500	1401.92	1424.36	1343.36	1264.795	42.19
17-09-1996	1396	1415	1318	1396	2672500	1402.6	1422.62	1345.76	1266.82	46.34
18-09-1996	1376	1396	1376	1376	328000	1402.24	1420.84	1347.927	1268.895	43.02
19-09-1996	1376	1396	1357	1396	1784000	1402.6	1418.94	1350.227	1271.145	47.11
20-09-1996	1376	1415	1376	1415	1512500	1403.34	1417.71	1352.753	1273.49	50.72
23-09-1996	1434	1454	1434	1434	890000	1405.1	1416.83	1355.507	1275.78	54.10
24-09-1996	1454	1454	1434	1454	1674000	1407.26	1416.63	1358.393	1278.095	57.42
25-09-1996	1454	1454	1434	1434	2127500	1408.06	1416.07	1361.247	1280.01	53.28
26-09-1996	1396	1415	1396	1415	845500	1407.84	1415.32	1363.973	1281.83	49.62
27-09-1996	1415	1434	1415	1415	806500	1407.94	1414.25	1366.7	1283.725	49.62
30-09-1996	1396	1396	1376	1376	488000	1407.26	1412.95	1368.767	1285.5	42.64
01-10-1996	1376	1415	1376	1415	1150000	1407.04	1411.88	1370.593	1287.245	50.18
02-10-1996	1396	1454	1396	1434	1625500	1407.84	1410.84	1372.747	1289.085	53.40
03-10-1996	1434	1454	1434	1434	966500	1408.32	1410.12	1374.9	1291.15	53.40
04-10-1996	1434	1493	1434	1493	1250500	1410.3	1409.99	1377.547	1293.435	62.18
07-10-1996	1512	1512	1493	1493	444500	1413.24	1410.18	1380.393	1295.87	62.18
08-10-1996	1493	1493	1454	1473	1103500	1415.46	1410.17	1383.007	1298.13	57.89
09-10-1996	1434	1434	1415	1434	570000	1417.54	1410.57	1385.36	1300.27	50.57
10-10-1996	1434	1434	1434	1434	175000	1418.66	1410.65	1387.713	1302.26	50.57
11-10-1996	1434	1434	1434	1434	324500	1419.14	1410.57	1390.367	1304.325	50.57
14-10-1996	1434	1434	1434	1434	181500	1418.66	1410.49	1393.02	1306.39	50.57
15-10-1996	1434	1434	1434	1434	562000	1418.82	1410.41	1395.673	1308.455	50.57
16-10-1996	1434	1473	1434	1454	819500	1419.7	1410.85	1398.26	1310.47	54.81
17-10-1996	1454	1493	1454	1493	727000	1422.32	1411.68	1400.907	1312.755	61.72
18-10-1996	1493	1531	1493	1512	1024500	1425.32	1412.54	1403.58	1315.285	64.56
21-10-1996	1493	1493	1454	1473	626000	1427.86	1413.49	1405.893	1317.695	55.46
22-10-1996	1454	1473	1454	1473	547000	1430.4	1415.08	1408.207	1319.88	55.46
23-10-1996	1473	1493	1473	1493	128000	1432.7	1416.87	1410.753	1322.165	58.91
24-10-1996	1473	1493	1473	1473	166500	1434.6	1417.82	1413.267	1324.425	54.38
25-10-1996	1473	1512	1473	1493	1178500	1436.9	1418.81	1415.913	1326.635	57.87
28-10-1996	1512	1512	1473	1512	588000	1439.26	1420.15	1418.687	1329.015	60.92
29-10-1996	1512	1512	1473	1473	1412000	1441.16	1421.1	1421.2	1331.275	52.50
30-10-1996	1473	1493	1473	1473	208000	1443.06	1422.05	1423.333	1333.61	52.50
31-10-1996	1454	1454	1415	1415	484000	1443.48	1422.74	1425.293	1335.655	42.39
01-11-1996	1434	1512	1434	1512	1094500	1445.2	1424.24	1427.9	1338.185	57.23
04-11-1996	1512	1551	1434	1531	494000	1445.58	1425.61	1430.42	1340.81	59.43
05-11-1996	1531	1570	1473	1473	898500	1445.18	1426.24	1432.447	1343.145	50.82
06-11-1996	1473	1493	1454	1473	1512500	1445.56	1427.19	1434.367	1345.555	50.82
07-11-1996	1473	1473	1454	1454	119500	1445.56	1427.63	1435.407	1347.87	48.17
08-11-1996	1454	1454	1454	1454	567000	1445.18	1428.23	1436.02	1350.035	48.17
11-11-1996	1434	1454	1415	1415	439500	1444.8	1427	1436.16	1351.63	42.85
12-11-1996	1415	1434	1415	1415	272500	1444.42	1426.09	1436.407	1353.45	42.85
13-11-1996	1415	1415	1376	1396	471000	1444.04	1425.31	1436.207	1355.025	40.33
14-11-1996	1396	1396	1357	1357	516000	1442.88	1424.62	1434.787	1356.33	35.70
15-11-1996	1376	1434	1376	1434	776500	1443.26	1424.38	1433.88	1358.17	48.33
18-11-1996	1434	1434	1357	1376	1212500	1442.48	1423.56	1432.907	1359.795	41.69
19-11-1996	1376	1376	1337	1357	2553500	1440.94	1422.07	1431.807	1361.325	39.76
20-11-1996	1376	1376	1318	1337	1255000	1439.38	1420.7	1430.787	1362.68	37.78
21-11-1996	1337	1337	1299	1299	2298500	1437.06	1419.11	1429.513	1363.77	34.28
22-11-1996	1318	1337	1299	1299	1392500	1434.36	1418.16	1428.347	1364.71	34.28
25-11-1996	1299	1318	1299	1299	1574000	1432.82	1417.37	1427.18	1365.725	34.28
26-11-1996	1318	1357	1318	1337	1894500	1431.64	1417.12	1425.627	1367.23	41.09
27-11-1996	1357	1357	1318	1318	2298500	1430.48	1416.36	1424.053	1368.565	38.92
28-11-1996	1318	1337	1318	1318	2000000	1428.92	1415.76	1422.267	1369.9	38.92
29-11-1996	1318	1337	1318	1318	1858000	1426.98	1415.16	1420.8	1371.31	38.92
02-12-1996	1318	1376	1318	1357	3458500	1425.44	1415.27	1419.7	1372.99	46.20
03-12-1996	1357	1454	1357	1415	5477000	1424.66	1415.96	1419.307	1374.96	54.83
04-12-1996	1415	1454	1396	1454	4332000	1425.06	1416.56	1419.067	1377.2	59.53
05-12-1996	1454	1473	1415	1454	1409500	1425.84	1416.84	1418.827	1379.44	59.53
06-12-1996	1434	1434	1357	1376	1303000	1425.06	1416.5	1417.853	1381.29	47.96
09-12-1996	1376	1415	1357	1415	994500	1425.84	1416.55	1417.247	1383.035	52.89
10-12-1996	1396	1396	1376	1396	553000	1425.46	1416.25	1416.407	1384.31	50.38
11-12-1996	1396	1415	1376	1415	1307500	1425.08	1416.46	1415.587	1385.83	52.79
12-12-1996	1396	1396	1376	1376	1762000	1423.92	1416.12	1414.72	1387.155	47.68
13-12-1996	1337	1376	1337	1376	2325000	1421.58	1415.94	1413.853	1388.555	47.68
16-12-1996	1357	1376	1357	1376	849000	1419.24	1416.24	1413.2	1390.105	47.68
17-12-1996	1357	1357	1337	1337	2500500	1416.52	1415.99	1412.287	1391.385	42.53
18-12-1996	1357	1357	1357	1357	2259500	1414.98	1416.26	1412.04	1392.765	45.76
19-12-1996	1357	1376	1357	1357	743500	1413.44	1416.05	1411.58	1394.145	45.76
20-12-1996	1376	1376	1337	1357	915000	1411.9	1415.52	1411.013	1395.75	45.76
23-12-1996	1337	1337	1299	1299	739000	1409.2	1413.93	1410.06	1397.065	38.02
24-12-1996	1318	1318	1299	1318	688500	1406.88	1412.85	1409.233	1398.475	41.51
26-12-1996	1318	1318	1318	1318	139500	1404.16	1411.93	1408.62	1399.735	41.51
27-12-1996	1337	1337	1318	1337	1052000	1401.04	1411.68	1408.133	1400.94	45.10
02-01-1997	1318	1357	1318	1337	72500	1397.54	1411.43	1407.54	1402.07	45.10
03-01-1997	1357	1376	1357	1357	550500	1395.22	1411.54	1407.4	1403.225	48.92
06-01-1997	1376	1396	1357	1376	1153000	1393.28	1411.84	1407.813	1404.475	52.32
07-01-1997	1376	1376	1357	1376	419000	1390.94	1411.82	1408.227	1405.8	52.32
08-01-1997	1376	1396	1337	1337	660500	1388.22	1411.41	1407.953	1407.005	45.17
09-01-1997	1357	1357	1318	1318	1180500	1384.72	1410.81	1407.447	1408.115	42.14
10-01-1997	1318	1337	1318	1318	1045500	1380.84	1410.05	1407.047	1409.225	42.14
13-01-1997	1318	1357	1318	1337	997500	1378.12	1409.64	1406.773	1410.43	46.31
14-01-1997	1337	1337	1337	1337	1197000	1375.4	1409.23	1406.5	1411.35	46.31
15-01-1997	1337	1337	1337	1337	2748500	1373.84	1408.66	1406.44	1412.43	46.31
16-01-1997	1337	1396	1337	1396	3590500	1371.52	1408.36	1406.667	1413.805	58.04
17-01-1997	1396	1415	1396	1396	4055500	1368.82	1407.2	1406.68	1415.02	58.04
20-01-1997	1396	1396	1357	1376	534000	1366.88	1406.03	1406.453	1416.055	53.45
21-01-1997	1376	1376	1357	1357	1133000	1364.56	1405.06	1406.313	1416.915	49.45
22-01-1997	1337	1376	1337	1337	2325500	1362.22	1403.89	1405.827	1417.11	45.58
23-01-1997	1357	1376	1337	1337	2104500	1359.88	1402.53	1405.447	1416.985	45.58
24-01-1997	1337	1357	1337	1337	1076000	1358.32	1401.56	1404.107	1416.7	45.58
27-01-1997	1337	1357	1337	1357	602000	1357.16	1400.79	1403.113	1416.595	50.42
28-01-1997	1357	1415	1357	1376	3420500	1356.76	1400.4	1402.46	1416.345	54.56
29-01-1997	1396	1396	1376	1376	2419500	1357.14	1400.01	1402.127	1415.375	54.56
30-01-1997	1376	1376	1337	1376	2958500	1355.98	1399.62	1401.58	1414.405	54.56
31-01-1997	1396	1396	1337	1337	3461500	1355.2	1398.84	1400.773	1413.48	44.95
03-02-1997	1376	1376	1337	1357	3538500	1355.2	1398.07	1399.78	1412.655	49.83
04-02-1997	1357	1376	1357	1357	1730500	1355.6	1397.49	1399	1411.99	49.83
05-02-1997	1357	1376	1357	1357	2869000	1356.76	1396.91	1398.327	1411.325	49.83
06-02-1997	1376	1376	1376	1376	1022500	1358.3	1396.33	1398.207	1410.835	54.61
12-02-1997	1376	1376	1357	1357	1010000	1359.46	1396.14	1398.067	1410.25	49.53
13-02-1997	1357	1396	1357	1376	2168500	1360.24	1395.94	1398.16	1409.28	54.12
14-02-1997	1376	1376	1357	1357	1358000	1361.02	1395.75	1397.913	1408.295	49.29
17-02-1997	1357	1357	1337	1337	242000	1361.4	1395.16	1397.64	1407.05	44.76
18-02-1997	1357	1357	1337	1357	3596500	1362.18	1394.58	1397.5	1406.145	49.73
19-02-1997	1357	1357	1337	1357	1024500	1362.18	1393.81	1397.573	1405.32	49.73
20-02-1997	1376	1396	1357	1396	2477500	1361.8	1393.23	1397.907	1404.93	58.24
21-02-1997	1376	1376	1376	1376	1870500	1360.24	1392.65	1397.787	1404.36	53.26
24-02-1997	1376	1434	1376	1415	2172500	1359.46	1392.65	1397.713	1403.985	60.38
25-02-1997	1415	1415	1396	1396	1455000	1359.86	1392.46	1397.62	1403.355	55.91
26-02-1997	1415	1415	1376	1396	1105000	1359.48	1392.66	1397.527	1402.805	55.91
27-02-1997	1396	1434	1396	1396	3672000	1359.48	1392.47	1397.327	1402.175	55.91
28-02-1997	1396	1396	1376	1376	1601000	1358.7	1391.89	1397.207	1401.365	50.96
03-03-1997	1376	1376	1357	1376	1147500	1358.7	1391.31	1396.98	1400.715	50.96
04-03-1997	1376	1376	1357	1357	853500	1358.32	1389.95	1396.733	1399.97	46.43
05-03-1997	1357	1357	1337	1337	914500	1357.54	1388.39	1396.673	1399.285	42.18
06-03-1997	1357	1357	1337	1357	405000	1357.94	1387.23	1396.64	1398.7	47.37
07-03-1997	1357	1376	1357	1376	1194000	1358.32	1386.65	1396.947	1398.61	51.79
10-03-1997	1357	1376	1357	1357	1108000	1358.32	1385.88	1396.807	1398.265	47.49
11-03-1997	1357	1376	1357	1357	440500	1358.32	1385.11	1396.453	1397.84	47.49
12-03-1997	1357	1376	1357	1376	1123500	1359.86	1384.53	1395.907	1397.51	52.11
13-03-1997	1357	1357	1318	1337	1463500	1360.24	1383.56	1395.313	1396.985	43.63
14-03-1997	1318	1357	1318	1357	699000	1361.02	1382.59	1394.96	1396.72	48.28
17-03-1997	1357	1376	1357	1357	449000	1361.42	1381.23	1394.927	1396.455	48.28
18-03-1997	1337	1357	1337	1357	474000	1361.82	1379.68	1394.893	1396.11	48.28
19-03-1997	1357	1357	1337	1357	233500	1361.82	1378.52	1394.967	1396.005	48.28
20-03-1997	1357	1357	1357	1357	307500	1361.44	1377.36	1395.04	1396.22	48.28
21-03-1997	1337	1376	1337	1357	330500	1361.06	1376	1394.9	1396.435	48.28
24-03-1997	1337	1357	1337	1357	394000	1361.46	1374.84	1394.76	1396.33	48.28
25-03-1997	1357	1376	1357	1357	71000	1362.24	1373.48	1394.62	1396.145	48.28
26-03-1997	1357	1376	1357	1357	246000	1363.02	1371.93	1394.373	1396.04	48.28
27-03-1997	1357	1376	1357	1376	451500	1363.8	1370.96	1394.36	1396.03	55.12
01-04-1997	1357	1376	1357	1376	306000	1364.58	1369.99	1394.347	1396.02	55.12
02-04-1997	1357	1357	1357	1357	535500	1364.98	1369.41	1394.1	1396.075	47.79
03-04-1997	1337	1337	1318	1318	444500	1363.42	1367.47	1393.38	1395.855	36.93
04-04-1997	1318	1337	1318	1318	2089000	1361.86	1365.34	1392.087	1395.475	36.93
07-04-1997	1318	1318	1318	1318	911000	1360.7	1363.79	1390.92	1395.015	36.93
08-04-1997	1318	1318	1279	1299	3385000	1359.54	1362.05	1389.887	1394.62	32.44
10-04-1997	1318	1318	1260	1260	3073000	1358	1360.11	1388.593	1393.87	25.57
11-04-1997	1260	1260	1260	1260	732500	1356.46	1358.17	1387.173	1393.2	25.57
14-04-1997	1260	1260	1260	1260	217000	1354.92	1356.62	1386.013	1391.81	25.57
15-04-1997	1260	1260	1221	1241	701500	1352.6	1354.88	1384.727	1390.485	22.65
16-04-1997	1279	1299	1279	1279	1777000	1350.66	1353.71	1383.82	1389.51	37.91
17-04-1997	1299	1357	1299	1357	2097500	1350.28	1353.71	1383.433	1389.165	56.77
21-04-1997	1337	1337	1318	1318	291500	1349.12	1352.55	1382.787	1388.465	48.79
22-04-1997	1318	1337	1318	1337	526000	1349.12	1352.16	1382.267	1387.86	52.31
23-04-1997	1357	1415	1337	1396	1717500	1349.9	1352.55	1382.013	1387.31	61.21
24-04-1997	1396	1434	1396	1434	1104500	1351.44	1353.52	1382.14	1387.11	65.66
25-04-1997	1415	1531	1415	1512	3554000	1354.54	1355.65	1382.787	1387.38	72.61
28-04-1997	1512	1609	1512	1609	4073500	1359.2	1358.75	1383.953	1388.455	78.45
29-04-1997	1628	1628	1531	1531	2806500	1362.68	1361.07	1384.987	1389.22	66.22
30-04-1997	1551	1551	1531	1531	1348000	1365.78	1363.01	1385.887	1390.065	66.22
01-05-1997	1551	1551	1493	1493	407000	1368.5	1364.76	1386.667	1390.56	60.87
02-05-1997	1512	1570	1512	1570	1829000	1373.16	1367.28	1387.827	1391.52	66.74
05-05-1997	1570	1589	1551	1589	1439500	1377.8	1369.99	1388.987	1392.575	68.01
06-05-1997	1589	1628	1570	1609	1064500	1382.84	1372.51	1390.153	1393.89	69.35
07-05-1997	1609	1609	1551	1570	837000	1386.32	1374.06	1390.927	1395.01	63.77
09-05-1997	1551	1551	1434	1454	2090500	1387.88	1374.06	1391.06	1395.31	50.70
12-05-1997	1454	1454	1376	1396	1741000	1387.5	1373.48	1390.933	1395.16	45.66
13-05-1997	1376	1376	1337	1357	1192500	1386.72	1373.29	1390.547	1394.895	42.60
14-05-1997	1337	1337	1299	1318	7133500	1385.16	1372.32	1390.16	1394.435	39.73
15-05-1997	1318	1318	1299	1318	948500	1383.6	1371.54	1389.513	1393.895	39.73
16-05-1997	1318	1318	1299	1318	1089000	1382.44	1370.57	1388.74	1393.515	39.73
19-05-1997	1299	1299	1279	1299	1241000	1380.9	1369.8	1387.84	1392.96	38.16
20-05-1997	1299	1299	1299	1299	630500	1379.74	1369.03	1386.547	1392.485	38.16
21-05-1997	1299	1299	1279	1279	668000	1378.58	1368.06	1385.12	1392.15	36.41
23-05-1997	1279	1299	1279	1299	715500	1377.42	1367.68	1383.96	1391.835	39.41
26-05-1997	1299	1299	1299	1299	1613000	1375.88	1367.1	1383.06	1391.68	39.41
27-05-1997	1299	1318	1299	1299	1859500	1374.72	1366.52	1382.16	1391.285	39.41
28-05-1997	1299	1337	1299	1318	4115500	1373.94	1366.13	1381.387	1390.825	42.61
29-05-1997	1337	1454	1337	1396	12207000	1374.34	1367.1	1381.133	1390.515	53.49
30-05-1997	1396	1415	1376	1396	4841500	1375.52	1367.88	1380.88	1390.365	53.49
02-06-1997	1415	1434	1396	1415	4491000	1376.68	1368.85	1380.62	1390.39	55.86
03-06-1997	1415	1434	1415	1415	2108000	1377.84	1369.63	1380.1	1390.655	55.86
04-06-1997	1415	1493	1415	1493	6211000	1380.56	1371.19	1379.973	1391.31	64.46
05-06-1997	1473	1493	1454	1493	1423000	1383.28	1372.55	1380.107	1392.045	64.46
06-06-1997	1512	1512	1473	1493	3341000	1386	1373.72	1380.24	1392.78	64.46
09-06-1997	1454	1473	1454	1454	369500	1387.94	1374.5	1379.98	1393.16	57.47
10-06-1997	1454	1473	1434	1434	752500	1389.48	1375.47	1379.72	1393.44	54.22
11-06-1997	1434	1493	1434	1493	1173000	1392.2	1377.22	1379.72	1394.015	61.19
12-06-1997	1473	1531	1473	1531	3187500	1395.68	1379.35	1379.847	1394.7	64.90
13-06-1997	1551	1551	1512	1531	534500	1398.78	1381.29	1380.233	1395.465	64.90
16-06-1997	1531	1589	1531	1570	6373500	1402.66	1383.62	1380.88	1396.425	68.48
17-06-1997	1531	1551	1531	1551	3852500	1406.54	1385.76	1381.787	1397.21	65.00
18-06-1997	1551	1589	1531	1531	2093000	1410.8	1387.11	1381.913	1397.735	61.46
19-06-1997	1531	1531	1434	1434	3039500	1413.12	1387.49	1381.267	1397.345	47.84
20-06-1997	1415	1434	1415	1415	2790000	1415.06	1387.88	1380.88	1396.955	45.71
23-06-1997	1415	1434	1415	1415	2877000	1417.38	1388.46	1380.493	1396.76	45.71
24-06-1997	1434	1434	1357	1357	5304000	1419.32	1388.66	1379.847	1396.275	39.47
25-06-1997	1357	1415	1357	1376	3061500	1421.64	1389.05	1379.327	1395.79	42.25
26-06-1997	1396	1415	1376	1376	2515500	1423.96	1389.44	1379.067	1395.5	42.25
27-06-1997	1625	1625	1425	1425	2070000	1427.64	1390.12	1379.133	1395.455	49.22
30-06-1997	1425	1425	1400	1425	801500	1430.56	1390.61	1379.327	1395.505	49.22
01-07-1997	1425	1450	1375	1375	4450500	1430.92	1390.6	1379.447	1395.305	43.07
02-07-1997	1375	1425	1350	1375	2147000	1432.06	1390.59	1379.053	1395.105	43.07
03-07-1997	1375	1375	1350	1350	3296000	1432.32	1390.72	1378.88	1394.78	40.15
04-07-1997	1350	1350	1350	1350	4006000	1431.4	1390.65	1378.833	1394.36	40.15
07-07-1997	1350	1400	1350	1400	4103000	1430.72	1391.08	1379.253	1394.285	48.27
08-07-1997	1400	1400	1350	1375	3834000	1427.98	1391.26	1379.76	1394.085	44.99
09-07-1997	1375	1375	1350	1375	1691000	1423.3	1391.25	1380.267	1393.79	44.99
10-07-1997	1350	1350	1325	1325	1950500	1419.18	1390.93	1380.44	1393.535	38.85
11-07-1997	1325	1350	1325	1350	1804000	1415.56	1390.67	1380.527	1393.305	43.03
14-07-1997	1350	1350	1325	1325	1720500	1412.2	1390.35	1380.573	1393.05	40.08
15-07-1997	1350	1350	1325	1350	1095500	1407.8	1390.48	1380.787	1392.82	44.20
16-07-1997	1350	1375	1325	1325	2939000	1402.52	1390.16	1380.833	1392.37	41.16
18-07-1997	1325	1375	1325	1375	4707000	1397.84	1390.34	1380.953	1392.075	48.77
21-07-1997	1375	1375	1350	1350	3025500	1393.44	1389.88	1380.52	1391.555	45.59
22-07-1997	1375	1400	1350	1375	8937500	1391.86	1389.87	1379.993	1391.26	49.16
23-07-1997	1375	1375	1350	1350	3139500	1390.94	1389.22	1379.3	1390.935	45.92
24-07-1997	1375	1375	1375	1375	3740000	1391.3	1389.01	1379.293	1390.735	49.50
25-07-1997	1375	1375	1350	1375	3249500	1392.44	1388.8	1379.027	1390.73	49.50
28-07-1997	1375	1375	1325	1350	3084500	1393.08	1388.34	1378.72	1390.405	45.97
29-07-1997	1350	1375	1325	1375	3894500	1394.22	1388.33	1378.453	1390.11	49.82
30-07-1997	1350	1375	1350	1375	1674500	1395.74	1388.32	1378.447	1389.815	49.82
31-07-1997	1375	1425	1350	1350	21665500	1396.76	1388.25	1378.273	1389.1	46.02
01-08-1997	1350	1375	1350	1350	743000	1398.18	1388.38	1378.1	1388.385	46.02
04-08-1997	1350	1350	1325	1325	146500	1398.7	1388.06	1378.02	1387.645	42.27
05-08-1997	1350	1350	1300	1300	1052500	1398.72	1387.3	1377.64	1386.975	38.86
06-08-1997	1300	1300	1275	1275	1294500	1398.24	1386.48	1377.093	1386.18	35.75
07-08-1997	1275	1275	1125	1175	4964000	1395.38	1384.66	1375.88	1384.885	26.60
08-08-1997	1175	1200	1100	1100	18745000	1389.46	1381.9	1374.553	1383.215	22.04
11-08-1997	1100	1125	1075	1075	8359000	1383.04	1379.28	1372.933	1381.42	20.76
12-08-1997	1075	1100	1050	1100	4428500	1376.74	1376.71	1371.48	1379.65	25.42
13-08-1997	1100	1125	1100	1125	979500	1370.94	1374.39	1370.067	1377.81	29.86
14-08-1997	1100	1100	1050	1100	3176500	1363.08	1371.82	1368.487	1375.75	28.06
15-08-1997	1075	1075	1025	1050	5714500	1354.22	1368.75	1366.44	1373.635	24.84
18-08-1997	1050	1125	950	1100	6309000	1346.36	1366.18	1364.6	1371.77	33.11
19-08-1997	1075	1125	1050	1100	6992000	1339.28	1363.61	1362.76	1369.805	33.11
20-08-1997	1075	1075	1050	1075	2897000	1332.1	1360.79	1361.013	1367.815	31.12
21-08-1997	1075	1150	1075	1100	3271000	1324.24	1358.22	1359.56	1365.85	35.30
22-08-1997	1100	1125	1075	1125	4297000	1316.12	1355.9	1358.273	1363.915	39.27
25-08-1997	1125	1125	1050	1050	3192000	1306.5	1352.64	1356.36	1361.8	32.77
26-08-1997	1025	1100	975	1100	5367000	1297.1	1349.88	1354.78	1359.935	39.91
27-08-1997	1100	1125	1075	1125	488500	1288.58	1347.56	1353.367	1358.485	43.16
28-08-1997	1100	1100	1075	1075	580000	1279.46	1345.13	1351.227	1356.3	38.66
29-08-1997	1025	1050	1000	1000	2119500	1270.78	1341.95	1348.587	1353.645	33.08
01-09-1997	1050	1050	1000	1025	969000	1262.98	1339.02	1346.247	1351.405	36.38
02-09-1997	1000	1000	975	975	929000	1254.18	1335.78	1343.7	1348.915	32.89
03-09-1997	1025	1200	1025	1100	4017500	1249.04	1334.18	1342.12	1347.145	46.65
04-09-1997	1125	1175	1100	1150	3464500	1244.52	1333.08	1340.873	1345.625	50.99
05-09-1997	1200	1375	1200	1275	28359500	1242.5	1333.23	1340.46	1344.925	59.78
08-09-1997	1350	1350	1300	1325	7524000	1240.5	1334.07	1340.247	1344.475	62.66
09-09-1997	1350	1350	1275	1300	3600000	1238	1334.28	1339.74	1343.995	60.33
10-09-1997	1300	1300	1275	1275	2229500	1236	1333.46	1339.067	1343.585	58.01
11-09-1997	1250	1300	1225	1275	2798500	1234	1333.03	1338.393	1342.79	58.01
12-09-1997	1250	1250	1175	1200	5307000	1231	1331.66	1337.48	1341.91	51.16
15-09-1997	1250	1250	1200	1225	2740500	1228.5	1329.95	1336.6	1341.25	53.14
16-09-1997	1225	1250	1200	1250	2326500	1225.5	1328.11	1335.887	1340.815	55.11
17-09-1997	1250	1250	1200	1200	2570500	1222	1324.99	1334.84	1340.32	50.54
18-09-1997	1200	1225	1200	1225	3415500	1219	1321.15	1333.833	1339.95	52.65
19-09-1997	1225	1275	1225	1275	2455000	1218	1318.59	1333.287	1339.83	56.65
22-09-1997	1300	1325	1275	1275	4232000	1216.5	1316.03	1332.613	1339.52	56.65
23-09-1997	1300	1300	1250	1275	4958500	1215.5	1313.85	1332.067	1339.305	56.65
24-09-1997	1300	1325	1275	1275	2629500	1214	1310.9	1331.653	1339.09	56.65
25-09-1997	1300	1300	1300	1300	3890000	1213.5	1308.01	1331.273	1339	58.97
26-09-1997	1300	1300	1300	1300	969500	1212	1304.92	1330.893	1338.715	58.97
29-09-1997	1300	1350	1275	1275	4914000	1210.5	1301.97	1330.087	1338.015	55.52
30-09-1997	1275	1300	1250	1275	3127000	1208.5	1300.18	1329.413	1337.12	55.52
01-10-1997	1275	1300	1275	1300	7611000	1207.5	1299.22	1328.647	1336.35	58.35
02-10-1997	1300	1325	1300	1325	679500	1206.5	1298.9	1328.173	1336.095	61.02
03-10-1997	1325	1325	1225	1275	7256000	1204.5	1298.47	1327.367	1335.395	53.61
06-10-1997	1250	1525	1250	1450	8703000	1206.5	1299.79	1327.727	1335.665	68.17
07-10-1997	1450	1550	1450	1475	8502500	1208.5	1301.36	1328.387	1335.965	69.64
08-10-1997	1475	1475	1400	1425	1871000	1209.5	1302.62	1328.713	1336.21	63.35
09-10-1997	1425	1475	1425	1475	4968500	1212	1304.38	1329.5	1336.705	66.60
10-10-1997	1450	1500	1425	1450	5201500	1214	1306.09	1330.253	1337.075	63.57
13-10-1997	1450	1500	1450	1475	1788000	1217	1307.85	1331.04	1337.765	65.27
14-10-1997	1500	1625	1500	1525	9002000	1221.5	1310.11	1332.033	1338.605	68.45
15-10-1997	1525	1550	1500	1500	2263500	1226	1312.12	1332.987	1339.32	65.23
16-10-1997	1500	1500	1425	1425	1813000	1231	1313.19	1333.44	1339.66	56.64
17-10-1997	1425	1500	1425	1450	8334500	1238	1313.73	1333.933	1340.415	58.60
20-10-1997	1450	1450	1375	1400	2715500	1244.5	1313.77	1334.353	1340.825	53.41
21-10-1997	1425	1450	1425	1450	1809000	1251.5	1314.12	1334.973	1341.485	57.47
22-10-1997	1450	1525	1450	1450	3396000	1258	1314.47	1335.593	1342.05	57.47
23-10-1997	1475	1475	1400	1400	3384000	1264	1313.54	1335.88	1342.365	52.20
24-10-1997	1400	1400	1325	1350	2961500	1270	1312.11	1335.833	1342.33	47.50
27-10-1997	1350	1475	1350	1450	1764000	1277	1311.68	1336.453	1342.7	56.02
28-10-1997	1400	1400	1200	1225	8828500	1279.5	1309.39	1335.573	1341.945	40.21
29-10-1997	1275	1375	1250	1300	7434000	1284	1308.05	1335.193	1341.76	45.71
30-10-1997	1300	1400	1250	1375	6319500	1289.5	1306.87	1335.313	1342.045	50.60
31-10-1997	1350	1375	1300	1375	7073500	1294.5	1305.31	1335.433	1342.33	50.60
03-11-1997	1400	1425	1375	1375	4646000	1301	1303.75	1335.427	1342.52	50.60
04-11-1997	1375	1425	1375	1425	8554000	1307.5	1302.3	1335.753	1342.96	54.05
05-11-1997	1375	1450	1375	1425	4061500	1313.5	1301.04	1336.207	1343.4	54.05
06-11-1997	1425	1450	1350	1375	3901000	1319.5	1299.48	1336.587	1343.295	50.00
07-11-1997	1350	1350	1250	1275	2490000	1325	1297.89	1336.3	1342.69	43.06
10-11-1997	1250	1275	1225	1275	4827000	1330	1296.49	1336.013	1342.185	43.06
11-11-1997	1250	1275	1250	1275	5210000	1336	1295.09	1335.853	1341.775	43.06
12-11-1997	1250	1250	1175	1250	4384000	1339	1294.02	1335.787	1341.34	41.27
13-11-1997	1175	1175	1100	1125	6697000	1338.5	1291.51	1334.887	1340.28	33.72
14-11-1997	1125	1125	1050	1050	2246000	1334	1288.25	1333.487	1338.845	30.16
17-11-1997	1050	1125	1025	1050	7499500	1328.5	1284.5	1332.213	1337.31	30.16
18-11-1997	1050	1050	975	975	4842500	1322	1280	1330.187	1335.305	26.86
19-11-1997	975	1050	975	1000	6197500	1316.5	1276.25	1327.807	1333.425	29.62
20-11-1997	1000	1000	950	950	5781500	1310	1272	1325.353	1331.295	27.40
21-11-1997	975	1000	950	975	5206500	1305.5	1268.25	1322.94	1329.485	30.22
24-11-1997	1000	1025	975	975	7303000	1300.5	1264.5	1320.133	1327.575	30.22
25-11-1997	975	1000	925	975	10150500	1295	1260.25	1317.073	1325.665	30.22
26-11-1997	950	950	875	875	6762500	1288.5	1255.25	1312.827	1323.255	25.30
27-11-1997	900	900	800	850	16025000	1281	1250	1307.767	1320.625	24.24
01-12-1997	850	850	800	800	2432000	1271.5	1244.75	1302.893	1317.84	22.23
02-12-1997	825	825	750	775	1599000	1261.5	1239	1297.853	1314.835	21.28
03-12-1997	775	775	725	750	5729000	1251	1233.25	1292.9	1311.8	20.35
04-12-1997	750	850	750	850	20124000	1242.5	1228.25	1288.1	1309.365	33.04
05-12-1997	850	950	850	900	15334500	1234.5	1224	1283.507	1307.08	38.33
08-12-1997	900	950	900	950	9739500	1227.5	1219.75	1279.113	1305.045	43.16
09-12-1997	925	975	925	950	7108000	1221	1215.75	1274.98	1302.815	43.16
10-12-1997	950	950	900	900	4725000	1213.5	1211	1271.287	1300.435	39.56
11-12-1997	925	925	850	875	2967500	1205	1206.25	1267.813	1297.735	37.86
12-12-1997	800	825	675	675	23430500	1192	1199.25	1263.267	1294.13	27.64
15-12-1997	675	675	525	525	9799500	1177	1190.75	1257.98	1289.775	22.69
16-12-1997	550	675	550	600	17648500	1160	1183.25	1253.193	1285.795	29.49
17-12-1997	650	700	650	675	13777500	1144	1176.25	1248.907	1282.29	35.59
18-12-1997	675	750	675	725	14663500	1130	1169.75	1245.08	1279.035	39.36
19-12-1997	725	875	725	825	23278000	1117	1164.5	1241.92	1276.375	46.14
22-12-1997	850	925	850	900	15765500	1106	1160	1239.393	1274.19	50.60
23-12-1997	900	975	900	975	8903000	1096	1156.5	1237.233	1272.28	54.65
24-12-1997	975	975	925	950	14709000	1084.5	1153	1234.907	1270.15	53.09
29-12-1997	950	950	925	950	2705000	1073.5	1149.75	1232.58	1268.115	53.09
30-12-1997	950	975	925	975	9532500	1064.5	1147.75	1230.293	1266.205	54.59
02-01-1998	975	1100	975	1075	7085000	1057	1147.5	1228.153	1264.7	60.11
05-01-1998	1075	1350	1075	1300	22484500	1055	1149.75	1227.513	1264.515	69.17
06-01-1998	1325	1325	1150	1200	34752500	1050	1150.75	1226.08	1263.73	62.39
07-01-1998	1200	1250	1125	1200	18438500	1045	1151.5	1224.647	1262.945	62.39
08-01-1998	1200	1200	725	800	45280000	1033	1148.5	1220.027	1260.16	42.87
09-01-1998	800	925	750	925	44160500	1024.5	1147.25	1216.24	1258	48.31
12-01-1998	925	975	875	900	15509000	1013.5	1145.25	1212.287	1255.715	47.34
13-01-1998	950	1125	950	1100	21069500	1011	1145.25	1209.927	1254.43	55.12
14-01-1998	1150	1300	1150	1275	25003500	1010.5	1147.25	1208.867	1254.02	60.60
15-01-1998	1275	1300	975	1000	30323000	1003	1146.25	1205.58	1252.235	50.22
16-01-1998	1000	1175	975	1150	9734500	998.5	1146.5	1203.04	1251.2	54.77
19-01-1998	1200	1225	1125	1125	16559500	993.5	1147.25	1200.333	1249.945	53.89
20-01-1998	1150	1225	1125	1225	13882500	989.5	1148.5	1198.033	1249.19	56.88
21-01-1998	1250	1375	1250	1325	22678500	987.5	1150.5	1196.527	1249.03	59.70
22-01-1998	1300	1350	1150	1300	42563500	986	1152.75	1194.987	1248.94	58.67
23-01-1998	1275	1325	1275	1325	13167500	987	1156	1194.26	1248.975	59.43
26-01-1998	1325	1325	1275	1300	3322500	987.5	1158.75	1193.493	1248.885	58.28
27-01-1998	1300	1375	1300	1350	6828500	989	1162.5	1193.06	1249.14	59.95
28-01-1998	1325	1425	1325	1400	1357000	992	1165.5	1193.347	1249.84	61.60
02-02-1998	1425	1975	1425	1875	24238000	1007	1172.75	1196.673	1252.915	73.00
03-02-1998	1875	2200	1850	1875	22093000	1023.5	1178.75	1200	1255.99	73.00
04-02-1998	1825	1875	1750	1800	3477000	1038.5	1183.5	1202.5	1258.785	69.23
05-02-1998	1700	1700	1500	1550	18355500	1050	1186	1203.333	1260.14	58.42
06-02-1998	1600	1675	1600	1675	10254000	1063.5	1190	1205.333	1261.73	61.65
09-02-1998	1725	1750	1625	1650	2981500	1077.5	1193.75	1207.167	1263.39	60.63
10-02-1998	1625	1725	1600	1650	17886000	1091	1198.25	1209.167	1264.955	60.63
11-02-1998	1675	1700	1500	1550	7555500	1102.5	1201.5	1210.5	1265.725	56.34
12-02-1998	1550	1550	1250	1250	10840500	1108	1201.5	1209.5	1264.805	45.85
13-02-1998	1250	1375	1225	1375	24111500	1118	1203.25	1209.5	1264.12	50.02
16-02-1998	1400	1450	1300	1350	7948000	1128	1204.5	1209.333	1262.825	49.21
17-02-1998	1350	1525	1350	1525	17358000	1142.5	1207	1210.667	1262.795	54.78
18-02-1998	1575	1650	1550	1575	16811500	1158.5	1210	1212.167	1263.015	56.25
19-02-1998	1625	1850	1600	1775	29300500	1179	1215	1215.167	1264.425	61.65
20-02-1998	1800	1800	1650	1800	21859500	1198	1220.25	1218.167	1265.575	62.27
23-02-1998	1800	1925	1775	1900	11644500	1218	1226.25	1222	1267.13	64.75
24-02-1998	1800	1825	1700	1700	11512000	1233	1230.25	1224.167	1267.585	56.72
25-02-1998	1700	1825	1650	1700	15912000	1248	1234.5	1226.5	1268.235	56.72
26-02-1998	1700	1850	1700	1800	10221500	1266	1239.75	1229.333	1269.965	59.63
27-02-1998	1850	1950	1800	1950	7115000	1287.5	1246.25	1233.333	1272.735	63.57
02-03-1998	1950	2000	1825	1850	2496500	1311	1251.5	1236.5	1275.2	59.40
03-03-1998	1850	1925	1800	1800	7495500	1336.5	1256.75	1239.333	1277.61	57.38
04-03-1998	1825	1850	1750	1800	6840000	1360.5	1260.25	1242.333	1280.02	57.38
05-03-1998	1800	1825	1750	1800	3421500	1383	1263.5	1245.167	1282.43	57.38
06-03-1998	1850	1950	1850	1850	12204500	1405.5	1267.75	1248.333	1285.185	59.12
09-03-1998	1850	1850	1775	1800	5062000	1425	1271	1251.333	1287.69	56.63
10-03-1998	1850	1850	1750	1800	1319000	1443	1274.5	1254.333	1290.295	56.63
11-03-1998	1750	1950	1725	1900	12487000	1461.5	1278.75	1258.167	1293.3	60.49
12-03-1998	1900	1900	1850	1875	3701500	1480	1282.25	1262	1296.18	59.07
13-03-1998	1900	1900	1825	1875	2885500	1498.5	1286	1266	1299.06	59.07
16-03-1998	1875	1925	1875	1925	4236500	1517.5	1291	1271	1302.095	61.18
17-03-1998	1925	1925	1875	1875	354500	1533.5	1295.25	1276.167	1304.49	57.97
18-03-1998	1875	1875	1825	1825	2134500	1544	1299.5	1281.167	1306.635	54.86
19-03-1998	1850	1950	1850	1925	5027000	1558.5	1304.25	1286.667	1309.185	59.53
20-03-1998	1975	2100	1925	2050	6823500	1575.5	1310.25	1292.833	1312.36	64.48
23-03-1998	2050	2175	2000	2100	2658000	1601.5	1317.25	1299.5	1315.395	66.25
24-03-1998	2100	2150	2050	2100	3637000	1625	1324.75	1306.5	1318.43	66.25
25-03-1998	2050	2050	2025	2025	1253500	1647.5	1330.5	1312.667	1321.09	60.95
26-03-1998	2025	2250	2025	2225	14163500	1670	1340.5	1320.167	1324.945	68.25
27-03-1998	2250	2375	2150	2250	11106500	1689.5	1350	1328	1329.025	69.03
30-03-1998	2250	2250	2150	2150	3361000	1712.5	1357.75	1335	1332.31	62.43
01-04-1998	2200	2200	2125	2200	4440000	1733.5	1366	1342.167	1335.655	64.27
02-04-1998	2200	2200	2150	2200	4595500	1755	1374.25	1349.833	1339	64.27
03-04-1998	2200	2500	2200	2500	7207000	1780.5	1385	1359.167	1343.65	73.35
06-04-1998	2400	2525	2400	2525	1097000	1804.5	1396	1368.5	1348.52	73.94
08-04-1998	2550	2650	2475	2500	4330000	1828.5	1407.25	1378	1353.365	72.21
09-04-1998	2450	2550	2400	2525	7497000	1852.5	1419.75	1388.167	1358.82	72.89
13-04-1998	2550	2700	2550	2575	2573500	1878	1432.75	1398.5	1364.62	74.26
14-04-1998	2550	2625	2450	2500	2664500	1901	1445	1408.667	1370.045	68.67
15-04-1998	2450	2450	2350	2425	3205500	1921.5	1456.75	1417.5	1375.385	63.52
16-04-1998	2375	2450	2325	2450	2488500	1933	1470	1426.167	1380.755	64.48
17-04-1998	2375	2425	2375	2400	1429000	1943.5	1483.5	1433.667	1385.875	61.03
20-04-1998	2400	2400	2325	2375	1645000	1955	1496.75	1440.667	1390.625	59.33
21-04-1998	2350	2375	2300	2375	1729500	1971.5	1510.75	1447.833	1395.375	59.33
22-04-1998	2400	2475	2400	2450	1664000	1987	1525.25	1455.667	1400.75	62.93
23-04-1998	2450	2475	2375	2375	1397500	2001.5	1539.5	1463	1405.75	57.45
24-04-1998	2350	2425	2350	2400	1744000	2016.5	1553.75	1471	1411	58.74
27-04-1998	2450	2450	2400	2400	253000	2033.5	1568	1478.833	1416.25	58.74
29-04-1998	2400	2400	2200	2200	2263000	2052.5	1580.25	1485.167	1420.25	45.83
30-04-1998	2200	2225	2100	2200	10633000	2069	1593.5	1491.833	1424.375	45.83
01-05-1998	2200	2225	2200	2200	1828000	2086	1607	1498.333	1428.5	45.83
04-05-1998	2225	2250	2200	2250	852500	2100.5	1621.5	1504.833	1433.125	49.31
05-05-1998	2200	2200	2100	2150	5251500	2112	1635.25	1510.667	1437.125	43.32
06-05-1998	2100	2100	2025	2050	3111500	2117.5	1648.25	1515.833	1440.75	38.31
07-05-1998	2050	2125	2000	2050	1523000	2122.5	1660.25	1521	1444.25	38.31
08-05-1998	2100	2300	2100	2175	579000	2128	1673	1526.833	1448.5	47.17
12-05-1998	2150	2150	2125	2150	1694500	2137	1685	1532.5	1452.375	45.76
13-05-1998	2100	2125	1925	2025	2416000	2143.5	1695.75	1537.5	1455.75	39.39
14-05-1998	2025	2175	2025	2150	1879500	2150.5	1708.25	1543.333	1459.625	47.29
18-05-1998	1950	1950	1950	1950	30000	2150.5	1719	1547.667	1462.625	38.62
19-05-1998	1950	2050	1950	2050	56000	2154.5	1732.75	1552.5	1466	44.13
20-05-1998	2100	2125	2075	2075	50000	2160	1748.25	1557.833	1469.5	45.45
22-05-1998	2150	2200	2150	2150	996000	2167	1763.75	1562.5	1473.5	49.32
25-05-1998	2150	2175	2125	2150	2898000	2174	1778.5	1567	1477.375	49.32
26-05-1998	2100	2100	2100	2100	41500	2179	1792.25	1571.5	1481	46.76
27-05-1998	2075	2075	1950	1975	1555500	2182.5	1803.75	1574.833	1484.125	41.02
28-05-1998	1950	1950	1875	1900	44500	2184.5	1813.75	1577.833	1486.875	38.00
29-05-1998	1850	1850	1850	1850	800500	2183.5	1822.5	1580.333	1489.5	36.10
01-06-1998	1850	1850	1800	1850	147000	2183	1831.5	1582.5	1492.25	36.10
02-06-1998	1800	1850	1750	1850	543500	2182.5	1840.5	1584.833	1495.125	36.10
03-06-1998	1775	1800	1725	1750	670500	2179	1848.25	1587	1498	32.08
04-06-1998	1750	1975	1750	1950	8762500	2180.5	1857	1590.333	1502.25	45.21
05-06-1998	1950	2075	1925	1975	5814500	2183.5	1863.75	1594.167	1506.75	46.60
08-06-1998	1975	1975	1950	1975	251000	2184.5	1871.5	1597.667	1511.125	46.60
09-06-1998	1950	1950	1925	1925	553500	2182	1878.75	1600.833	1515.125	44.01
10-06-1998	1950	1975	1950	1975	2026500	2179.5	1890.5	1604.667	1519.5	47.17
11-06-1998	1950	2000	1950	2000	2588000	2177.5	1901.25	1609	1524.25	48.73
12-06-1998	2000	2025	1900	1900	1558500	2175	1911.25	1612	1528.25	43.24
15-06-1998	1925	1950	1850	1850	1379000	2167.5	1918.75	1616.167	1532	40.76
16-06-1998	1925	2025	1900	2025	1178500	2163	1926.25	1621	1536.75	51.27
17-06-1998	2100	2400	2100	2375	5122500	2167.5	1940	1627.667	1543.125	64.75
18-06-1998	2500	2750	2500	2725	5753000	2178	1955.75	1636.667	1551.125	72.84
19-06-1998	2700	2850	2675	2825	4301500	2190.5	1972.75	1646.333	1560	74.63
22-06-1998	2850	2850	2425	2425	1549000	2189	1984.75	1653	1566.625	58.12
23-06-1998	2425	2700	2375	2575	874000	2190	1997.25	1660.667	1573.875	61.55
24-06-1998	2650	2750	2575	2575	963500	2191.5	2010	1668.667	1581.375	61.55
25-06-1998	2700	2800	2650	2800	1222000	2197	2024.75	1678.833	1590.375	66.35
26-06-1998	2500	2775	2500	2700	273500	2199.5	2038.75	1688.333	1598.75	62.61
29-06-1998	2725	2725	2625	2675	287000	2203	2052	1697.667	1607.25	61.68
30-06-1998	2675	2825	2675	2825	831000	2211	2066.25	1708.167	1615.875	65.05
01-07-1998	2800	3025	2800	2950	2176500	2221	2077	1720.333	1624.875	67.61
02-07-1998	3000	3125	3000	3100	3673000	2235	2089.25	1734	1634	70.42
03-07-1998	3100	3300	3100	3250	5451000	2252.5	2103.75	1748.667	1643.625	72.94
07-07-1998	3200	3550	3200	3450	3520500	2274	2122.75	1765.167	1654.375	75.89
08-07-1998	3375	3400	3150	3175	2208000	2288.5	2137.75	1779.667	1663.875	65.34
09-07-1998	3150	3225	3100	3100	4733000	2303	2152.25	1794	1673	62.78
10-07-1998	3075	3075	3000	3000	225000	2315	2165.75	1807.5	1682	59.43
13-07-1998	2975	2975	2800	2800	373000	2323	2178.25	1819.667	1689.875	53.31
14-07-1998	2900	3100	2900	3100	3103500	2341	2196.75	1833.833	1699.125	59.97
15-07-1998	3000	3400	3000	3325	1543500	2363.5	2216.25	1850.167	1709.75	64.10
16-07-1998	3350	3425	3275	3325	3399500	2386	2236	1866.667	1720.25	64.10
17-07-1998	3350	3425	3350	3425	2342000	2409.5	2255	1884.167	1731	65.92
20-07-1998	3425	3425	3350	3400	1359000	2434.5	2273.25	1901.667	1741.625	65.03
21-07-1998	3400	3425	3375	3425	1694500	2462	2289.75	1919.5	1752.375	65.53
22-07-1998	3350	3550	3350	3450	4504000	2490	2306.25	1936.833	1763.25	66.05
23-07-1998	3450	3450	3275	3350	977500	2513.5	2320.75	1953.167	1773.5	62.01
24-07-1998	3275	3475	3250	3425	2167000	2539	2338	1969.667	1784.125	63.80
27-07-1998	3475	3500	3450	3475	2202500	2568	2355.75	1986.5	1795.125	64.99
28-07-1998	3525	3550	3400	3500	2956500	2595	2372.75	2003.833	1806.25	65.59
29-07-1998	3500	3500	3475	3500	5016000	2626	2388.25	2021.333	1817.25	65.59
30-07-1998	3425	3450	3425	3450	197500	2654	2404.25	2039.833	1827.875	63.06
31-07-1998	3375	3400	3300	3375	540500	2680	2420	2058.833	1838.375	59.36
03-08-1998	3275	3275	3200	3200	653000	2701	2434	2076.167	1847.125	51.74
04-08-1998	3000	3000	2825	2900	2464500	2716	2445	2091	1854.25	41.82
05-08-1998	2875	2875	2750	2850	4471500	2731	2455	2105.167	1861.375	40.43
06-08-1998	2900	3000	2875	2900	6023000	2749.5	2466	2119	1868.5	42.49
07-08-1998	2850	2850	2800	2800	1396000	2767.5	2476	2131.667	1875.25	39.54
10-08-1998	2775	2800	2725	2800	255000	2786.5	2485	2143.833	1881.875	39.54
11-08-1998	2725	2750	2700	2725	1047500	2804	2493.5	2155.667	1887.875	37.29
12-08-1998	2725	2875	2725	2850	1342000	2824	2503.25	2168.333	1894.625	43.10
13-08-1998	2850	2900	2700	2700	2792500	2843	2511	2179.833	1901	38.49
14-08-1998	2750	2800	2725	2775	1799000	2859.5	2520	2191.167	1907.625	41.84
18-08-1998	2800	2800	2725	2725	932000	2874.5	2529	2200.667	1914.25	40.27
19-08-1998	2775	2800	2700	2700	2269000	2889	2536.75	2210.667	1920.5	39.47
20-08-1998	2700	2700	2575	2575	3228000	2902	2542	2219.833	1926.125	35.66
21-08-1998	2575	2575	2425	2425	2115500	2911	2545.25	2230.667	1931.25	31.70
24-08-1998	2300	2325	2150	2300	1875500	2917	2547.25	2239.833	1936	28.83
25-08-1998	2375	2500	2375	2500	1071500	2929	2552	2250.5	1941.25	38.44
26-08-1998	2500	2750	2500	2675	3351000	2945.5	2556.5	2261	1948.5	45.38
27-08-1998	2650	2650	2550	2550	1256000	2956	2559.5	2269.5	1954.75	41.76
28-08-1998	2400	2525	2400	2525	2545500	2959	2563.25	2279.667	1960.5	41.05
31-08-1998	2500	2750	2400	2750	1947000	2959.5	2568.75	2290.333	1967.375	49.35
01-09-1998	2675	2750	2650	2675	1610000	2956.5	2573.5	2300.667	1973.875	46.98
02-09-1998	2675	2750	2650	2700	2308500	2962	2575.5	2310.5	1980.25	47.88
03-09-1998	2650	2675	2550	2550	910000	2961.5	2575.75	2318.667	1985.875	43.15
04-09-1998	2500	2500	2400	2400	2949500	2958	2574.75	2326	1991	38.99
07-09-1998	2400	2400	2325	2325	723500	2948.5	2572.75	2332.667	1996.25	37.07
08-09-1998	2325	2325	2100	2125	635500	2937	2568.25	2338.167	2000.5	32.48
09-09-1998	2150	2250	2050	2075	2050500	2925	2564	2343	2004.5	31.43
10-09-1998	2100	2150	2075	2125	993000	2911	2561	2347.833	2008.875	33.73
11-09-1998	2150	2150	2075	2075	271500	2893.5	2557.25	2349.167	2013.625	32.56
14-09-1998	2075	2075	1975	2000	374000	2871.5	2553.25	2350	2018.375	30.82
15-09-1998	2000	2150	1650	1650	5193500	2839.5	2546	2349	2021.375	24.30
16-09-1998	1700	1875	1575	1675	9842000	2804	2539	2349.833	2024.875	25.51
17-09-1998	1700	1725	1650	1725	3217500	2775	2531.75	2350.167	2028.5	27.99
18-09-1998	1700	1725	1600	1600	2805500	2745	2524	2349.833	2031.75	25.69
21-09-1998	1625	1625	1350	1350	997000	2712	2513.5	2347.833	2033.625	21.82
22-09-1998	1325	1375	1150	1225	3558500	2680.5	2501.75	2345.667	2034.875	20.18
23-09-1998	1225	1275	1150	1200	3257000	2642.5	2491.75	2345.333	2036	19.86
24-09-1998	1275	1750	1275	1725	12046500	2610.5	2487	2347.667	2040.25	41.06
25-09-1998	1650	1650	1475	1525	10616500	2574.5	2480.25	2348.833	2043.625	37.04
28-09-1998	1525	1575	1475	1500	6128500	2536	2472.75	2348.667	2047.125	36.56
29-09-1998	1500	1525	1475	1500	2558000	2498	2466.25	2348.167	2050.75	36.56
30-09-1998	1500	1550	1475	1525	3949000	2460	2461	2346.5	2054.625	37.50
01-10-1998	1500	1500	1400	1425	5704000	2419.5	2454.75	2344	2057.5	35.25
02-10-1998	1400	1400	1300	1325	4773500	2379	2446.25	2340.167	2059.625	33.10
05-10-1998	1325	1375	1275	1300	3522500	2336.5	2437.75	2337.5	2061.375	32.57
06-10-1998	1250	1250	1175	1175	4980500	2290.5	2429.25	2334	2062.5	29.97
07-10-1998	1225	1275	1200	1200	7213000	2244.5	2419.75	2330	2064	31.15
08-10-1998	1200	1550	1200	1500	27218000	2204.5	2415.25	2327	2067.125	43.50
09-10-1998	1550	1700	1525	1625	14628000	2168	2411	2325.5	2071.875	47.71
12-10-1998	1675	1850	1675	1800	12715000	2136.5	2408.25	2325.5	2078.25	52.99
13-10-1998	1825	1875	1800	1800	6031500	2108.5	2404.75	2325.5	2084.25	52.99
14-10-1998	1775	1825	1625	1650	4312500	2083.5	2399.75	2324.5	2089.125	48.15
15-10-1998	1650	1750	1650	1725	1928000	2061	2396	2323.667	2094.125	50.58
16-10-1998	1850	2025	1800	1975	12335000	2042.5	2396	2324.833	2099.875	57.69
19-10-1998	2025	2150	1900	1950	15439500	2025.5	2396.5	2325.833	2105.125	56.81
20-10-1998	1950	1975	1875	1975	9572000	2009	2397.75	2326.333	2110.125	57.51
21-10-1998	2000	2025	1825	1850	8663500	1991.5	2397.75	2326.167	2114.625	52.90
22-10-1998	1850	1875	1750	1775	5598500	1970	2397	2325.5	2118.75	50.30
23-10-1998	1725	1850	1650	1725	8954500	1950.5	2396.75	2324.167	2122.5	48.59
26-10-1998	1675	2025	1675	1975	10560500	1934.5	2397	2324.833	2127	56.57
27-10-1998	2025	2075	1875	1975	12000500	1919.5	2397	2325.833	2130.375	56.57
28-10-1998	1975	2050	1750	1775	8927500	1901	2395	2324.833	2133.25	49.45
29-10-1998	1750	1825	1675	1725	9082000	1884	2393	2322.667	2135.875	47.83
30-10-1998	1775	1825	1700	1725	12292000	1870	2390.5	2320.167	2140.5	47.83
02-11-1998	1725	1800	1725	1800	7054000	1860	2388.5	2318.167	2144.875	50.64
03-11-1998	1825	1900	1825	1875	8640000	1847.5	2388.25	2317.167	2149.75	53.35
04-11-1998	1875	2050	1875	2050	10654000	1835	2390.25	2316	2154.5	59.01
05-11-1998	2150	2675	2125	2350	25303000	1831	2393.5	2316.667	2159.875	66.50
06-11-1998	2425	2475	2300	2350	7703000	1827.5	2393.25	2318	2166.625	66.50
09-11-1998	2350	2575	2325	2500	8125000	1822.5	2391	2320	2173.375	69.71
10-11-1998	2475	2475	2350	2375	6107500	1816.5	2386.5	2321.167	2179.625	64.19
11-11-1998	2400	2550	2400	2425	6660500	1811	2386.5	2320.667	2185.625	65.37
12-11-1998	2450	2500	2325	2350	12116000	1807	2384.25	2319.5	2190.75	62.06
13-11-1998	2350	2425	2350	2400	2650500	1807	2382.5	2318.833	2196.25	63.39
16-11-1998	2450	2450	2350	2400	1943000	1808.5	2378.5	2318	2201.625	63.39
18-11-1998	2500	2575	2400	2400	6097000	1814	2375.5	2316.833	2207.125	63.39
19-11-1998	2475	2525	2425	2475	4094000	1822	2373.5	2316.667	2212.75	65.65
20-11-1998	2525	2700	2500	2700	4160500	1833.5	2372.25	2318.5	2219.25	71.36
23-11-1998	2800	2800	2675	2675	7724500	1845.5	2369.5	2320	2223.25	69.97
24-11-1998	2725	2800	2700	2725	4172500	1860	2365.75	2322.167	2227.5	71.18
25-11-1998	2725	2725	2600	2625	3950500	1879.5	2359.5	2323.833	2231.625	65.49
26-11-1998	2600	2950	2600	2850	6578500	1903	2353.5	2327	2238.125	71.09
27-11-1998	2850	2875	2775	2800	6640000	1924.5	2349.75	2329.333	2243.75	68.43
30-11-1998	2750	2775	2650	2675	3005000	1946	2345.5	2331.333	2248.875	62.18
01-12-1998	2600	2725	2550	2700	3021500	1973	2342.5	2333.333	2254.125	62.91
02-12-1998	2650	2700	2625	2650	4823500	2001.5	2341	2335	2259.625	60.40
03-12-1998	2650	2725	2650	2650	3093500	2030.5	2336.5	2338	2266.625	60.40
04-12-1998	2650	2650	2500	2500	7056500	2046	2328.25	2340	2272.25	53.04
07-12-1998	2600	2625	2550	2600	2205000	2067.5	2321	2342.667	2278.5	56.82
08-12-1998	2625	2650	2500	2500	1972000	2087.5	2311.75	2344.333	2283.375	52.29
09-12-1998	2525	2550	2425	2425	2737500	2106	2302	2346.167	2287.625	49.12
10-12-1998	2475	2500	2400	2425	3635500	2124	2292	2348.667	2290.875	49.12
11-12-1998	2425	2475	2425	2450	1840500	2144.5	2282	2351.333	2294.125	50.28
14-12-1998	2475	2550	2400	2400	4042500	2166	2272.5	2352.833	2296.625	47.92
15-12-1998	2400	2400	2275	2300	2282000	2186	2261.25	2353.833	2299.625	43.53
16-12-1998	2375	2425	2350	2350	5362000	2209.5	2250	2356	2302.875	46.19
17-12-1998	2350	2375	2300	2300	1919500	2231.5	2238	2357	2305.375	43.96
18-12-1998	2300	2325	2250	2250	2202000	2246.5	2225.5	2359	2306.875	41.78
21-12-1998	2250	2275	2175	2175	1481500	2257.5	2212.75	2359.833	2308.5	38.69
22-12-1998	2200	2225	2075	2100	2915500	2263.5	2200	2360	2310	35.84
23-12-1998	2050	2050	1950	2025	4656000	2268	2188.25	2359.167	2311.125	33.20
24-12-1998	2075	2175	2075	2175	1484500	2278.5	2181	2359.333	2313	42.34
28-12-1998	2175	2225	2175	2175	1640500	2287.5	2174.25	2359.833	2314.625	42.34
29-12-1998	2200	2225	2150	2175	2444000	2291.5	2167	2361.167	2316.5	42.34
30-12-1998	2200	2200	2100	2175	863000	2296	2160.75	2363	2318.375	42.34
04-01-1999	2175	2250	2100	2150	2910500	2299.5	2154.25	2365	2319.625	41.08
05-01-1999	2200	2225	2175	2225	2781500	2307	2149.25	2367.5	2321.375	46.25
06-01-1999	2250	2325	2225	2275	4853500	2317	2143.5	2370.333	2323.375	49.43
07-01-1999	2350	2775	2350	2700	39971500	2336.5	2143.5	2376.667	2327.25	67.21
08-01-1999	2600	2600	2350	2400	18939000	2345	2139.75	2379.667	2329.875	53.04
11-01-1999	2425	2525	2425	2500	9036500	2355.5	2137.5	2383.167	2333.25	56.34
12-01-1999	2525	2600	2375	2400	11070500	2368	2134.5	2386	2335.625	52.37
13-01-1999	2400	2400	2300	2300	4877000	2379.5	2131.75	2388.5	2336.875	48.68
14-01-1999	2250	2250	2125	2250	7577000	2390	2130	2390.333	2337.625	46.90
15-01-1999	2150	2400	2150	2400	2897000	2402	2131	2393	2339.125	52.51
25-01-1999	2200	2225	1975	2000	9522000	2404.5	2126	2393.667	2339	40.28
26-01-1999	2075	2150	2050	2050	6879000	2404.5	2119.75	2395	2338.125	42.10
27-01-1999	2100	2150	2075	2125	6462500	2400	2115.5	2395.667	2337.5	44.81
28-01-1999	2100	2100	2050	2050	2853500	2394	2110.75	2393.5	2337	42.66
29-01-1999	2075	2100	2000	2025	6363000	2384.5	2103.5	2388.833	2336.125	41.94
01-02-1999	2050	2075	2000	2025	13274000	2377.5	2097	2383.5	2335.25	41.94
02-02-1999	2000	2000	1875	1900	8138000	2367	2089	2380	2332.25	38.19
03-02-1999	1900	2075	1825	2075	18441500	2361.5	2084.25	2376.667	2330	45.53
04-02-1999	2075	2250	2075	2125	25668000	2356	2081.5	2373.667	2328.125	47.45
05-02-1999	2100	2150	2075	2150	4209500	2351	2079.75	2369.333	2326.25	48.43
08-02-1999	2125	2175	2100	2125	6723000	2345.5	2079.75	2365.5	2324	47.48
09-02-1999	2125	2200	2125	2175	4993000	2339.5	2080.75	2362.167	2322.375	49.61
10-02-1999	2125	2150	2125	2150	1748000	2328.5	2081	2357.667	2321	48.55
11-02-1999	2175	2175	2075	2125	3592000	2317.5	2081.5	2352.167	2319.375	47.45
12-02-1999	2175	2175	2075	2100	4293000	2305	2082.5	2345.5	2317.875	46.33
15-02-1999	2050	2050	2000	2000	782500	2292.5	2086	2337.167	2316	42.04
16-02-1999	2000	2075	2000	2050	526500	2276.5	2089.75	2327.833	2314.375	44.79
17-02-1999	2050	2050	2000	2025	599000	2261	2092.75	2320.167	2312.25	43.67
18-02-1999	2025	2075	2025	2075	706500	2249	2097.5	2313.333	2310.75	46.55
19-02-1999	2075	2100	2050	2100	2330000	2237	2105	2307.333	2309.25	47.97
22-02-1999	2075	2075	2050	2050	279000	2225	2113.25	2302.333	2307.5	45.36
23-02-1999	2100	2150	2100	2125	2651000	2214.5	2122.5	2295.833	2307.125	49.78
24-02-1999	2100	2150	2100	2150	1546000	2207.5	2126.75	2288	2306.875	51.20
25-02-1999	2125	2125	2075	2100	2159000	2197.5	2132.5	2279.833	2306.375	48.26
26-02-1999	2100	2100	2050	2100	779500	2189.5	2138.5	2271	2305.625	48.26
01-03-1999	2100	2150	2100	2150	2854000	2184	2145	2262.667	2305.625	51.49
02-03-1999	2150	2175	2125	2150	3634000	2178.5	2151.25	2254.167	2306.125	51.49
03-03-1999	2175	2175	2100	2150	7560000	2172.5	2158.5	2245.5	2306.625	51.49
04-03-1999	2125	2275	2125	2225	13057500	2169	2167.5	2238	2306.875	56.55
05-03-1999	2300	2300	2175	2200	2761000	2167	2176.5	2229.833	2307.125	54.51
08-03-1999	2225	2225	2125	2125	1799000	2162.5	2186	2220.833	2307.625	48.81
09-03-1999	2150	2150	2075	2125	3224000	2159	2195.25	2211.667	2307.5	48.81
10-03-1999	2150	2150	2075	2100	595000	2156	2201.25	2202.333	2308.25	46.91
11-03-1999	2100	2125	2100	2100	2481500	2154.5	2206	2193.333	2308.5	46.91
12-03-1999	2150	2150	2050	2075	4779500	2154	2208.75	2184.667	2308.5	44.89
15-03-1999	2075	2125	2075	2100	2701000	2155.5	2211.75	2177.333	2308.25	47.34
16-03-1999	2100	2150	2075	2150	3584500	2155	2216.75	2172.333	2308.25	51.93
17-03-1999	2150	2275	2150	2275	7226500	2157	2222.25	2168.5	2309.125	61.07
19-03-1999	2325	2375	2275	2275	6694500	2159	2225.25	2164.333	2310.625	61.07
22-03-1999	2300	2325	2275	2300	6936000	2161.5	2228.75	2161	2312.625	62.72
23-03-1999	2300	2375	2275	2375	11837500	2166	2232.75	2158.167	2315.25	67.20
24-03-1999	2350	2400	2325	2325	9373000	2168	2237.5	2155.5	2317.625	61.86
25-03-1999	2350	2375	2325	2375	9925500	2170	2243.5	2152.333	2320.25	64.87
26-03-1999	2400	2500	2400	2425	15879000	2164.5	2250.5	2150.5	2323.625	67.61
29-03-1999	2425	2450	2400	2400	5092000	2164.5	2254.75	2148	2325.875	64.88
30-03-1999	2450	2475	2425	2450	5592000	2163.5	2259.5	2146.167	2328.25	67.69
01-04-1999	2400	2450	2400	2425	1720000	2164	2266	2144.333	2330.5	64.89
05-04-1999	2400	2400	2400	2400	170500	2166	2272.75	2143.167	2332.875	62.13
06-04-1999	2400	2400	2375	2375	601000	2168.5	2279.25	2142.833	2334.875	59.40
07-04-1999	2400	2425	2400	2400	2890000	2168.5	2285.25	2143.5	2336.875	61.24
08-04-1999	2400	2425	2325	2350	9255500	2175.5	2290	2142.5	2339.125	55.81
09-04-1999	2375	2425	2350	2400	10715500	2182.5	2293.5	2140.667	2341.875	59.66
12-04-1999	2400	2425	2350	2375	3760000	2187.5	2293.75	2139.5	2343.625	56.99
13-04-1999	2375	2600	2375	2550	8519500	2197.5	2295.75	2139.667	2344.5	67.84
14-04-1999	2600	2725	2600	2725	14012500	2211.5	2298	2139.5	2344.5	74.72
15-04-1999	2750	3375	2750	3300	25878500	2237	2307.25	2143.667	2346.875	85.60
16-04-1999	3375	3575	3350	3500	10019000	2269	2318	2149	2352.25	87.60
19-04-1999	3600	4000	3600	3800	7596000	2303.5	2332.5	2157.333	2358.375	89.88
20-04-1999	3500	3675	3500	3600	10169500	2333	2344.5	2165.333	2363.5	79.43
21-04-1999	3650	3700	3550	3600	2433000	2362	2356.5	2173.833	2367.5	79.43
22-04-1999	3675	3725	3625	3625	4967500	2392	2368.75	2183.833	2372.125	79.77
23-04-1999	3625	3625	3575	3600	2382000	2420.5	2380	2194	2376.75	78.37
26-04-1999	3600	3600	3350	3400	368500	2445.5	2387	2202.5	2379.625	68.08
27-04-1999	3350	3350	3350	3350	30000	2470	2393.75	2211	2381.625	65.76
28-04-1999	3400	3425	3100	3250	6877000	2493	2399	2219.333	2382.375	61.25
29-04-1999	3250	3450	3225	3375	8197500	2520.5	2406.5	2230.833	2383	64.52
30-04-1999	3425	3475	3375	3375	4797500	2547	2411.75	2242.167	2382.625	64.52
03-05-1999	3400	3400	3300	3400	2416500	2574.5	2417.75	2253.333	2383.75	65.21
04-05-1999	3550	3925	3550	3700	22101500	2607	2428	2267.333	2386.75	72.12
05-05-1999	3675	3850	3650	3775	11722500	2640.5	2438.75	2283.5	2390.625	73.54
06-05-1999	3775	3775	3575	3625	2498000	2672	2448.5	2299.5	2394.75	66.29
07-05-1999	3625	3850	3625	3700	6289500	2703.5	2459	2316.167	2397.75	67.99
10-05-1999	3700	3700	3450	3500	4447000	2730.5	2469	2328	2398.625	59.39
11-05-1999	3600	3700	3475	3475	8094500	2758	2477.75	2341	2399.375	58.39
12-05-1999	3500	3600	3350	3600	4741500	2788	2488.75	2355	2400.25	61.83
14-05-1999	3650	4000	3650	4000	15525000	2825	2504.5	2371.667	2403.25	70.30
17-05-1999	3900	4100	3800	3975	3731000	2861.5	2520	2388	2406	69.26
18-05-1999	3925	3925	3875	3875	2862000	2896	2534.25	2404.333	2408.125	65.14
19-05-1999	3850	4500	3850	4500	4352500	2941.5	2555.25	2425.5	2413.875	75.12
20-05-1999	4500	4700	3925	4025	5875500	2978	2572.5	2443.667	2416.875	60.86
21-05-1999	4050	4300	3925	3925	5108500	3014	2588.25	2462	2419.125	58.35
24-05-1999	4000	4425	4000	4200	7260500	3055.5	2607.25	2482	2422.625	62.88
25-05-1999	4225	4300	4050	4075	9381500	3095	2625.5	2499.167	2425.5	59.70
26-05-1999	4250	4250	4100	4100	2881500	3135	2644.75	2515.667	2428.75	60.14
27-05-1999	4200	4200	3950	4000	3035500	3173.5	2663.75	2530.333	2431.875	57.47
28-05-1999	3900	3925	3725	3750	5208500	3206.5	2681	2543.333	2434.625	51.33
31-05-1999	3900	3925	3700	3750	3109000	3238.5	2696.75	2557.333	2438.875	51.33
01-06-1999	3850	3850	3750	3800	5851000	3269	2713	2571.167	2443.625	52.51
02-06-1999	3800	3900	3725	3750	8998000	3298.5	2728.75	2583	2447.875	51.18
03-06-1999	3700	3750	3575	3700	6593500	3326.5	2744	2594.667	2452.375	49.82
04-06-1999	3775	3875	3775	3800	7857000	3355	2760.5	2606.833	2457.375	52.53
08-06-1999	4200	4500	3975	4000	14555500	3388.5	2778.25	2621.167	2463.75	57.49
09-06-1999	4100	4100	3850	3875	10486500	3418.5	2794.25	2635.167	2468.875	53.72
10-06-1999	3875	3875	3450	3550	15400000	3441	2802.75	2647.333	2473.125	45.37
11-06-1999	3550	3625	3475	3625	13755000	3465.5	2815	2658.333	2477.375	47.40
14-06-1999	3625	3750	3550	3550	13668000	3487.5	2825.5	2668.833	2481.5	45.58
15-06-1999	3575	3600	3450	3600	12475000	3511	2837.5	2681	2486	47.04
16-06-1999	3600	3600	3525	3575	5805500	3534.5	2850.25	2693.333	2491	46.37
17-06-1999	3675	3700	3550	3550	19847500	3558	2863.25	2705.5	2496.625	45.67
18-06-1999	3550	3675	3550	3550	3687500	3581	2874.75	2717.167	2502.875	45.67
21-06-1999	3650	3675	3600	3650	11580000	3607	2891.25	2729	2508.625	49.23
22-06-1999	3625	3650	3475	3500	9631000	3629	2905.75	2738.667	2512.75	44.51
23-06-1999	3450	3500	3350	3350	9876500	3648.5	2918	2745.333	2516.75	40.35
24-06-1999	3350	3400	3275	3350	12890000	3664.5	2931	2752	2520.875	40.35
25-06-1999	3250	3400	3250	3400	10878000	3678	2944.75	2758	2524.125	42.43
28-06-1999	3350	3450	3100	3100	4498000	3674	2955.5	2762.833	2526.25	34.62
29-06-1999	3200	3250	3125	3225	16051000	3668.5	2968.75	2768.167	2528.875	39.61
30-06-1999	3275	3275	3175	3200	10242500	3656.5	2980	2773.833	2532.125	38.97
01-07-1999	3300	3375	3150	3200	9187500	3648.5	2990.75	2779.167	2536.125	38.97
02-07-1999	3300	3350	3175	3300	24297000	3642.5	3002.25	2785.167	2541	43.23
05-07-1999	3325	3450	3300	3300	12327000	3636	3014	2791.167	2546.875	43.23
06-07-1999	3300	3375	2950	2950	12284000	3623	3021.75	2794.333	2551.25	33.69
07-07-1999	3175	3350	3100	3125	2941500	3617.5	3031.5	2797.167	2556.25	40.73
08-07-1999	3125	3175	3075	3150	6813000	3613.5	3041.75	2800.333	2561.625	41.68
09-07-1999	3100	3150	2750	2775	49149500	3604	3048.5	2800.667	2565.5	33.09
12-07-1999	2850	3200	2850	3175	31081000	3600	3060.25	2804.333	2573.125	45.90
13-07-1999	3200	3250	3175	3200	12356500	3596.5	3071.75	2806.667	2580.75	46.59
14-07-1999	3200	3200	3075	3125	2883000	3591	3082.75	2808.833	2587.75	44.75
15-07-1999	3125	3125	2925	2925	5578000	3575.5	3091.25	2810.5	2594.375	40.19
16-07-1999	2975	3050	2925	2975	3746500	3559.5	3100	2812.333	2602.5	41.79
19-07-1999	3050	3050	2925	2925	1148000	3545.5	3108.75	2814.167	2611	40.62
20-07-1999	2925	2925	2825	2875	4242000	3529	3116.25	2815.667	2619.375	39.44
21-07-1999	2825	2825	2725	2750	8995000	3514	3122.25	2817.333	2624.5	36.56
22-07-1999	2800	2850	2775	2800	6140500	3500.5	3129.25	2818.667	2630.875	38.49
23-07-1999	2775	2825	2775	2775	7000000	3484	3136	2820.5	2637.25	37.87
26-07-1999	2750	2750	2475	2525	15569500	3454.5	3139.75	2821.167	2642.375	32.27
27-07-1999	2525	2525	2200	2225	37112500	3419.5	3140.5	2819.833	2645.875	27.09
28-07-1999	2325	2450	2250	2300	31210000	3388	3142	2818.833	2650.25	30.11
29-07-1999	2325	2600	2325	2575	75087000	3349.5	3145.5	2820	2656.5	39.93
30-07-1999	2550	2550	2400	2400	19671500	3317	3147.5	2820.667	2662	36.42
02-08-1999	2400	2550	2400	2550	23046000	3289.5	3151.75	2822	2668.875	41.20
03-08-1999	2575	2975	2575	2925	55323500	3264	3159.75	2826.167	2677.5	51.08
04-08-1999	2975	3100	2875	2925	50897000	3241	3168	2830.667	2684.625	51.08
05-08-1999	2925	2925	2725	2725	14011000	3213.5	3174.25	2834.333	2690.125	46.27
06-08-1999	2750	3000	2750	3000	23326000	3193.5	3183.5	2840.333	2696.125	52.85
09-08-1999	3000	3000	2825	2850	11323000	3175.5	3191	2845.833	2701.375	49.30
10-08-1999	2850	2925	2650	2900	12754000	3158.5	3198.5	2850.667	2707.625	50.49
11-08-1999	2875	2900	2675	2825	22103500	3139	3204	2855	2713.125	48.65
12-08-1999	2900	3025	2850	2975	35322000	3123.5	3211	2860.333	2718.125	52.40
13-08-1999	2975	3025	2875	3000	26980500	3109.5	3218	2865.833	2723.375	53.01
16-08-1999	3025	3075	2925	2925	10007000	3092	3223.5	2871	2728.125	50.89
18-08-1999	2950	2975	2925	2925	6602500	3070.5	3229.5	2875.667	2733.5	50.89
19-08-1999	2950	2975	2925	2925	6443500	3051.5	3235	2880	2739.25	50.89
20-08-1999	2925	2975	2900	2950	4886000	3039.5	3240.25	2881.667	2745.375	51.69
23-08-1999	3000	3000	2950	2950	10387000	3026	3245.75	2885.333	2750.25	51.69
24-08-1999	3000	3100	3000	3050	22893000	3016	3251.75	2889	2755.625	55.11
25-08-1999	3050	3150	3050	3150	5645000	3007	3259	2894	2762.5	58.30
26-08-1999	3150	3150	3025	3050	3475000	2996.5	3265.5	2899	2769.125	54.16
27-08-1999	3050	3050	3025	3050	5261000	2986.5	3272.25	2904.333	2775.75	54.16
30-08-1999	3025	3025	2875	2900	4389500	2973.5	3277.25	2907.667	2781.25	48.21
31-08-1999	2850	2875	2800	2800	6576500	2956.5	3281.75	2913	2785.875	44.69
01-09-1999	2800	2850	2775	2800	4316500	2942.5	3285.75	2918	2789.625	44.69
02-09-1999	2800	2850	2700	2825	5388000	2932	3290.25	2922.667	2792	45.84
03-09-1999	2800	2850	2775	2775	3061000	2920.5	3292.5	2927.5	2794.125	43.88
06-09-1999	2775	2775	2625	2700	2115000	2906.5	3292.25	2932	2795.125	41.04
07-09-1999	2700	2750	2525	2725	3940000	2899	3286.5	2936.667	2796.875	42.38
08-09-1999	2675	2675	2325	2400	4970500	2882.5	3275.5	2940	2796.75	32.17
09-09-1999	2400	2925	2275	2900	19003000	2876.5	3266.5	2945.5	2799.5	51.52
10-09-1999	2950	3025	2900	3000	20980000	2872.5	3260.5	2951.333	2802.5	54.33
13-09-1999	3025	3075	2950	2975	4249500	2866	3254.25	2956.833	2805.375	53.49
14-09-1999	2975	2975	2900	2950	3069000	2859	3247.5	2962.333	2808.125	52.62
15-09-1999	2875	2875	2675	2700	11518500	2854	3238.5	2965.833	2809.25	44.78
16-09-1999	2650	2775	2575	2775	12174500	2847	3232.25	2970	2809.625	47.32
17-09-1999	2775	2950	2775	2850	16352000	2841	3227.25	2974.833	2810.5	49.80
20-09-1999	2850	2925	2850	2900	5311000	2843.5	3223.75	2980.167	2811.375	51.45
21-09-1999	2900	3050	2875	3025	5196500	2840.5	3220.25	2987	2813.375	55.38
22-09-1999	2950	3150	2925	3150	11033000	2839.5	3218	2994.333	2814.875	58.96
23-09-1999	3150	3250	2825	2825	24568500	2833.5	3212.25	2999.667	2815	48.14
24-09-1999	2775	2775	2500	2700	37322500	2829	3202.25	3003.833	2815.125	44.74
27-09-1999	2750	2850	2650	2650	21005500	2822.5	3191	3007.5	2814.875	43.42
28-09-1999	2700	2900	2675	2900	18564000	2822	3183.75	3013.167	2816.125	51.18
29-09-1999	2900	2900	2800	2875	14854000	2822	3175.5	3018.167	2817.25	50.44
30-09-1999	2875	3000	2850	2975	18419000	2826.5	3170.25	3023.667	2819.625	53.36
01-10-1999	3050	3075	2975	2975	16872000	2830	3165.25	3029.5	2821.5	53.36
04-10-1999	3050	3075	2800	2850	19741500	2831.5	3157.75	3034.5	2823.25	49.16
05-10-1999	2850	2925	2825	2925	9383500	2839.5	3147	3039.667	2825.75	51.62
06-10-1999	2925	3075	2900	3000	24248500	2855	3137.25	3045.333	2828.625	54.02
07-10-1999	3050	3075	2925	2950	12672000	2868	3128	3050.667	2831.125	52.16
08-10-1999	2900	3050	2900	3050	16061000	2877.5	3113.5	3056.167	2834.375	55.46
11-10-1999	2975	3000	2925	2925	7534000	2888	3102.5	3061	2837.5	50.75
12-10-1999	2900	2900	2775	2800	13753000	2893	3091.25	3065.5	2839.75	46.50
13-10-1999	2725	2825	2700	2800	24424000	2890.5	3077.25	3070	2842.25	46.50
14-10-1999	2775	2850	2750	2775	14605000	2887.5	3064.25	3074.5	2844.875	45.61
15-10-1999	2775	2850	2775	2850	10129000	2890	3051.75	3079.5	2848.25	48.77
18-10-1999	2850	2850	2700	2700	16020500	2884	3038.75	3083.667	2851.25	43.35
19-10-1999	2750	2925	2750	2925	59141500	2885.5	3030.5	3089.167	2855.75	51.97
20-10-1999	3050	3375	2800	2975	100529000	2887	3022.75	3094.667	2859.75	53.66
21-10-1999	2950	3300	2950	3200	78753500	2894.5	3016.75	3100.833	2864.875	60.40
22-10-1999	3350	3450	2975	3000	59848000	2895	3009.25	3105.667	2869	53.02
25-10-1999	3025	3125	2925	2950	34075000	2894	3001.75	3110	2872.875	51.33
26-10-1999	2950	3150	2950	3000	41590000	2895.5	2993.75	3114.167	2877.125	52.94
27-10-1999	3000	3000	2875	2900	17684000	2895	2982.75	3118	2880.5	49.41
28-10-1999	2900	2950	2850	2900	10703500	2894.5	2973	3121.5	2883.625	49.41
29-10-1999	2975	2975	2900	2950	11457000	2894.5	2967	3125	2884.875	51.29
01-11-1999	3000	3025	2925	2925	12310000	2894	2960	3128.5	2887.5	50.29
02-11-1999	2950	3000	2925	2925	5177500	2891.5	2953.75	3131.667	2889.625	50.29
03-11-1999	2975	2975	2925	2925	6366000	2887	2947	3135	2892.25	50.29
04-11-1999	2950	2975	2950	2950	15802000	2885	2940.75	3138.667	2895.5	51.48
05-11-1999	2975	2975	2875	2900	19694500	2882	2934.25	3142.167	2898.75	48.95
08-11-1999	2900	3025	2900	2975	19904500	2883.5	2928.5	3146	2901.625	52.70
09-11-1999	3000	3000	2950	2950	8431500	2886.5	2921.5	3150	2906.375	51.35
10-11-1999	2975	2975	2900	2900	7926500	2888.5	2915.5	3153.333	2910.625	48.65
11-11-1999	2925	2925	2800	2850	15493500	2889	2910.5	3156.5	2914.25	46.05
12-11-1999	2850	2850	2750	2750	18910000	2888.5	2904.5	3157.833	2917.75	41.30
15-11-1999	2800	2825	2775	2800	9161500	2890.5	2898.5	3158.333	2921.625	44.39
16-11-1999	2800	2850	2775	2800	10156500	2892	2895.5	3155	2925.5	44.39
17-11-1999	2850	2850	2750	2775	3696000	2899.5	2891	3150.167	2929.875	43.08
18-11-1999	2750	2800	2750	2800	5538500	2897.5	2887	3143.5	2933.5	44.84
19-11-1999	2800	2825	2725	2750	3632500	2892.5	2882.5	3137.833	2936.625	42.04
22-11-1999	2750	2750	2650	2750	8396500	2888	2877	3132.167	2939.625	42.04
23-11-1999	2750	2750	2675	2675	4446000	2882.5	2870.75	3125.833	2942.375	37.92
24-11-1999	2650	2650	2550	2575	10909500	2880	2867	3119	2944.375	33.24
25-11-1999	2575	2575	2450	2575	15985500	2876	2861.5	3113.5	2946.5	33.24
26-11-1999	2575	2650	2550	2650	14700000	2872	2856.5	3108.833	2949.125	39.71
29-11-1999	2650	2650	2475	2475	13994000	2863.5	2853.5	3103.667	2951	31.93
30-11-1999	2500	2600	2450	2600	10357000	2855	2847.75	3098.5	2954	40.84
01-12-1999	2600	2675	2550	2675	19632500	2845.5	2842.5	3093.833	2957.125	45.46
02-12-1999	2700	2750	2600	2650	21447000	2842	2837.75	3088.833	2960.25	44.22
03-12-1999	2650	2775	2625	2775	15682000	2843.5	2836.25	3082.667	2963.75	51.35
06-12-1999	2825	2825	2725	2775	17055500	2846	2834.25	3076	2967.125	51.35
07-12-1999	2800	2825	2750	2825	23502000	2844.5	2833.25	3070.667	2971	54.08
08-12-1999	2800	2850	2725	2775	18287500	2842.5	2832.25	3064.5	2974.25	51.00
09-12-1999	2750	2800	2750	2800	13881000	2839	2832.75	3059.833	2977.5	52.46
10-12-1999	2800	2800	2725	2750	4909000	2834.5	2832.25	3055	2980.75	49.30
13-12-1999	2775	2775	2725	2725	5837000	2832	2831.75	3049.167	2983.875	47.76
14-12-1999	2725	2750	2625	2675	18547500	2827	2833.25	3040.333	2986.5	44.73
15-12-1999	2675	2750	2675	2700	14065000	2821	2838	3031.833	2989.25	46.55
16-12-1999	2725	2750	2700	2750	8156500	2817	2842.5	3024.333	2992.25	50.10
17-12-1999	2725	2725	2675	2675	4491500	2809.5	2843.5	3012.167	2994.5	45.25
20-12-1999	2675	2725	2675	2700	2288500	2805	2846.5	3003.333	2997	47.09
21-12-1999	2700	2700	2675	2675	4978000	2802.5	2847.75	2995	2999.75	45.45
22-12-1999	2675	2725	2650	2675	5219000	2800	2845.25	2984.833	3002.5	45.45
23-12-1999	2675	2675	2650	2650	3561000	2797.5	2842.5	2975.333	3005.25	43.68
27-12-1999	2650	2775	2650	2700	9143000	2794.5	2842.25	2966	3008.25	48.03
28-12-1999	2700	2750	2700	2700	2811500	2794.5	2839.25	2957.333	3011.375	48.03
29-12-1999	2725	2775	2700	2700	2944500	2790	2837.75	2950.333	3014.375	48.03
30-12-1999	2725	2750	2725	2750	960500	2785.5	2836.25	2943.667	3017.375	52.60
04-01-2000	2750	2975	2750	2975	37536000	2781	2837.75	2938.167	3020.875	66.78
05-01-2000	2900	2925	2775	2825	18318000	2777.5	2836.25	2932	3023.625	54.97
06-01-2000	2850	2950	2850	2925	16982000	2777	2835.5	2926.833	3026.75	60.04
11-01-2000	3000	3025	2925	2925	15515000	2775.5	2835.5	2921	3029.5	60.04
12-01-2000	2925	2925	2850	2850	4399500	2774.5	2834.75	2913.333	3032.125	54.69
13-01-2000	2875	2900	2800	2825	3350000	2773	2833.75	2906.333	3034.375	52.99
14-01-2000	2825	2825	2725	2725	11889000	2768.5	2831.5	2900.833	3035.875	46.74
17-01-2000	2750	2800	2700	2700	10689000	2764	2829	2894.667	3037.375	45.31
18-01-2000	2700	2725	2675	2700	3610000	2759.5	2825.5	2889	3038.625	45.31
19-01-2000	2700	2700	2525	2550	18471500	2752	2819.5	2882	3039.25	37.32
20-01-2000	2600	2725	2600	2675	14305000	2746.5	2815.75	2876	3040.625	45.88
21-01-2000	2700	2700	2600	2600	7053000	2740.5	2811.25	2869.667	3041.75	42.16
24-01-2000	2650	2675	2575	2575	6722000	2732.5	2808	2863.167	3042.625	40.97
25-01-2000	2575	2575	2475	2550	16298000	2724.5	2805.5	2855.833	3043.625	39.76
26-01-2000	2575	2600	2500	2550	7869000	2717.5	2803	2849.5	3044.375	39.76
27-01-2000	2525	2575	2500	2550	10699500	2711.5	2800.25	2844.167	3045.25	39.76
28-01-2000	2550	2550	2500	2500	7666500	2706.5	2797.5	2838.5	3045	37.02
31-01-2000	2475	2525	2450	2500	9042500	2700.5	2795.5	2832.5	3043.875	37.02
01-02-2000	2500	2500	2350	2375	16087500	2692	2792	2827.667	3039.25	30.87
02-02-2000	2400	2450	2375	2400	12597000	2684.5	2792	2822.167	3033.75	33.26
03-02-2000	2400	2475	2375	2425	14781000	2677	2787.25	2817	3026.875	35.65
04-02-2000	2450	2475	2425	2450	7309000	2671	2781.75	2812	3021.125	38.05
07-02-2000	2450	2475	2425	2450	4158000	2665	2776.5	2806.333	3015.375	38.05
08-02-2000	2450	2450	2400	2425	3774000	2660	2771.25	2800.5	3009.375	36.47
09-02-2000	2425	2425	2375	2400	3485500	2656.5	2768.25	2796.833	3003.375	34.92
10-02-2000	2375	2500	2375	2425	16903500	2653.5	2764.75	2792.167	2998.5	37.78
11-02-2000	2425	2450	2400	2400	8281500	2648.5	2760.25	2787.167	2993.75	36.07
14-02-2000	2425	2475	2425	2450	6724000	2648	2755.75	2785	2989.75	41.74
15-02-2000	2475	2575	2450	2525	19295000	2646.5	2750.75	2780.667	2985.5	49.04
16-02-2000	2550	2550	2475	2500	12092500	2643	2744.25	2776	2981.125	46.93
17-02-2000	2500	2550	2400	2425	16383000	2638.5	2740.25	2771.333	2976.25	41.20
18-02-2000	2400	2425	2325	2400	13247500	2631	2737.25	2767.833	2969.75	39.47
21-02-2000	2375	2425	2375	2425	8214000	2624	2735	2764.167	2963	42.09
22-02-2000	2400	2400	2350	2375	7228500	2615	2729.75	2760.5	2956.75	38.50
23-02-2000	2375	2375	2350	2375	5568500	2607	2724.75	2757.167	2950.125	38.50
24-02-2000	2375	2375	2250	2275	9034500	2596.5	2717.75	2754	2944	32.15
25-02-2000	2275	2275	2050	2050	24414000	2582.5	2708.5	2749	2936.875	22.96
28-02-2000	2025	2150	1950	2050	30881000	2569	2700.5	2744.167	2929.125	22.96
01-03-2000	2100	2150	2050	2075	23560000	2557	2692	2741.167	2919.5	25.70
02-03-2000	2100	2100	1925	1925	17924500	2541.5	2681.25	2739.167	2909.25	20.90
03-03-2000	1925	1925	1775	1850	30843500	2523.5	2670.25	2736.167	2899.125	18.99
06-03-2000	1900	1975	1900	1975	31431000	2509.5	2659.5	2732.167	2886.5	30.40
07-03-2000	1950	1950	1875	1900	21381500	2493.5	2649.25	2728.833	2875.875	27.87
08-03-2000	1850	1925	1800	1875	17706500	2477.5	2640	2724.333	2865.625	27.06
09-03-2000	1900	2150	1900	2125	74460000	2466.5	2633.25	2719	2855.25	44.45
10-03-2000	2200	2475	2150	2450	106900500	2462.5	2630	2715.833	2847.125	58.35
13-03-2000	2450	2525	2350	2350	69883000	2455.5	2625	2713.333	2838.375	53.88
14-03-2000	2375	2425	2350	2400	19679000	2449.5	2622	2709.333	2830.375	55.71
15-03-2000	2375	2400	2325	2375	12636500	2443	2616.5	2706.167	2823.5	54.54
17-03-2000	2450	2500	2375	2400	24528500	2436	2610.75	2702.833	2816.75	55.54
20-03-2000	2400	2400	2300	2350	10282500	2423.5	2602.25	2699.667	2809.5	53.03
21-03-2000	2325	2325	2250	2300	10774500	2413	2595.25	2695.167	2802.25	50.57
22-03-2000	2350	2425	2300	2425	12592500	2403	2590	2691.333	2795.875	56.06
23-03-2000	2450	2475	2375	2400	18261500	2392.5	2584	2687.833	2788.875	54.75
24-03-2000	2425	2425	2350	2350	5649000	2382.5	2578.5	2684	2780.625	52.13
27-03-2000	2375	2475	2375	2450	27618500	2375	2574	2680.833	2773.5	56.61
28-03-2000	2475	2550	2400	2525	30355500	2371	2569.75	2678	2768.375	59.66
29-03-2000	2525	2600	2500	2575	31140500	2368.5	2566.25	2675.5	2763.125	61.59
30-03-2000	2575	2625	2500	2500	31376500	2364.5	2562	2671.833	2757.875	57.16
03-04-2000	2475	2475	2425	2425	9224000	2362	2557	2667	2752	53.05
05-04-2000	2425	2450	2375	2400	9740500	2356.5	2551.5	2662.667	2746.125	51.71
07-04-2000	2400	2500	2400	2475	7101500	2354	2547.25	2658.833	2740.75	55.34
10-04-2000	2500	2500	2450	2450	1466500	2351.5	2542	2655.833	2735.25	53.89
11-04-2000	2475	2475	2425	2475	5029500	2350	2537.25	2653.667	2729.375	55.16
12-04-2000	2475	2550	2450	2500	7744500	2349	2533.25	2651.667	2724.375	56.45
13-04-2000	2500	2600	2500	2575	12984500	2349.5	2530.5	2650	2720.5	60.16
14-04-2000	2575	2575	2525	2550	6869000	2350.5	2528.5	2648.5	2716.5	58.37
17-04-2000	2450	2475	2300	2400	10515500	2348.5	2524.5	2646.5	2711.5	48.99
18-04-2000	2475	2475	2350	2400	8883000	2349	2520.5	2644.333	2708	48.99
19-04-2000	2425	2425	2350	2350	5699500	2348	2516.25	2644	2703.625	46.12
20-04-2000	2350	2350	2300	2300	2745000	2345.5	2511.25	2640	2699.125	43.39
24-04-2000	2300	2375	2300	2375	2606000	2344	2507.5	2635.833	2695	48.33
25-04-2000	2350	2350	2250	2250	4967000	2340	2502.5	2631	2689.75	41.78
26-04-2000	2275	2375	2275	2300	8198500	2337.5	2498.75	2626.667	2684.75	44.99
27-04-2000	2325	2350	2275	2350	5615500	2336.5	2496.5	2624.333	2681.75	48.08
28-04-2000	2325	2375	2325	2375	2651000	2335.5	2494.5	2621.667	2678	49.60
01-05-2000	2375	2375	2325	2325	180000	2334	2491.25	2618.167	2673.875	46.65
02-05-2000	2350	2400	2350	2400	5043000	2333	2490.5	2614.833	2672	51.33
03-05-2000	2375	2400	2350	2350	5983000	2329.5	2488	2610.333	2667.875	48.29
04-05-2000	2350	2400	2350	2400	3721500	2327.5	2485.25	2605.333	2663.875	51.39
05-05-2000	2400	2400	2350	2375	2367500	2326.5	2482.5	2602.333	2660.125	49.78
08-05-2000	2400	2425	2350	2350	4352000	2325.5	2478.25	2600	2657.25	48.16
09-05-2000	2375	2375	2250	2300	7628500	2323	2473.5	2597.667	2653.875	45.01
10-05-2000	2300	2325	2250	2300	10953000	2321.5	2468.25	2593.667	2650.75	45.01
11-05-2000	2300	2300	2225	2225	3833000	2318.5	2462.75	2589.333	2647.5	40.40
12-05-2000	2250	2250	2175	2175	8053500	2316.5	2456.5	2584	2644.625	37.64
15-05-2000	2175	2175	2075	2100	7087000	2317.5	2450	2578.167	2641.125	33.89
16-05-2000	2100	2100	1950	1950	10694500	2315.5	2442.25	2572.167	2637	27.91
17-05-2000	2000	2075	2000	2025	15783000	2314.5	2435.75	2566.167	2634.5	34.17
19-05-2000	2025	2025	1950	1975	11002500	2315.5	2428.5	2559.333	2633.25	32.16
22-05-2000	1925	1925	1800	1850	16903500	2315.5	2419.5	2552	2631	27.78
23-05-2000	1850	1850	1775	1775	22360500	2311.5	2410.5	2543.5	2627	25.53
24-05-2000	1775	1775	1750	1775	9187500	2309	2401.25	2535.833	2623.875	25.53
25-05-2000	1800	1825	1700	1700	17764000	2305.5	2391.5	2528.5	2619.625	23.33
26-05-2000	1675	1675	1600	1650	14067000	2296	2381.25	2520.833	2613.25	21.98
29-05-2000	1650	1650	1475	1475	18656500	2276.5	2369.5	2512.167	2606	18.03
30-05-2000	1475	1575	1350	1575	50766500	2261	2358.25	2503.667	2600.25	26.19
31-05-2000	1625	1650	1400	1400	37026000	2241	2345.25	2495	2592.25	22.05
02-06-2000	1425	1500	1325	1350	57985000	2220.5	2331.75	2484.5	2584.75	21.03
05-06-2000	1400	1450	1375	1450	30563000	2201.5	2318.75	2474.333	2577.5	28.20
06-06-2000	1450	1450	1375	1400	20396000	2182.5	2303	2462.333	2570.375	26.88
07-06-2000	1425	1550	1400	1550	48442000	2167.5	2290.25	2452.667	2563.25	36.45
08-06-2000	1550	1800	1525	1775	111704000	2154.5	2278.75	2444.833	2557.125	47.54
09-06-2000	1775	1800	1675	1725	102067000	2141	2266.75	2436.333	2551.125	45.63
12-06-2000	1725	1800	1700	1750	54275000	2129	2255.75	2428.667	2545.25	46.78
13-06-2000	1725	1725	1650	1675	19732500	2113.5	2244.25	2420.5	2539	43.79
14-06-2000	1675	1750	1625	1750	40381000	2098	2234.5	2412.5	2533	47.41
16-06-2000	1750	1775	1725	1750	19763500	2081.5	2225	2404.667	2527	47.41
19-06-2000	1725	1800	1725	1725	22194000	2066	2215.25	2396.667	2520.375	46.26
20-06-2000	1750	1750	1700	1750	22286000	2052.5	2207.25	2388.833	2513.375	47.63
21-06-2000	1750	1775	1725	1750	8445500	2039.5	2198	2380.833	2506.875	47.63
22-06-2000	1750	1825	1725	1775	24430000	2025.5	2189.75	2373.333	2500.5	49.13
23-06-2000	1775	1800	1750	1775	5910000	2012	2181.75	2365.333	2494.875	49.13
26-06-2000	1775	1800	1725	1725	6503000	1997	2173.5	2357.167	2489.5	46.06
27-06-2000	1750	1750	1725	1725	7286000	1981.5	2165.25	2349.333	2484.125	46.06
28-06-2000	1725	1750	1725	1750	3795500	1965	2157.25	2342	2478.75	47.95
29-06-2000	1750	1800	1750	1775	14088500	1949.5	2150	2335.5	2473.75	49.84
30-06-2000	1750	1775	1725	1775	2769000	1937	2142.75	2328.667	2469.125	49.84
03-07-2000	1770	1770	1680	1695	5336000	1922.9	2135.95	2321.3	2463.975	43.93
04-07-2000	1695	1780	1630	1750	7149000	1910.9	2129.45	2314.467	2460.725	48.45
05-07-2000	1750	1780	1710	1725	6699500	1899.4	2122.45	2307.3	2454.85	46.61
06-07-2000	1725	1770	1725	1735	3788500	1886.6	2115.3	2300.533	2448.525	47.47
07-07-2000	1730	1735	1705	1710	2143000	1875.8	2107.9	2293.6	2442.2	45.50
10-07-2000	1725	1725	1630	1640	13728000	1862.6	2100.05	2286.7	2435.65	40.43
11-07-2000	1650	1685	1650	1655	4501500	1848.7	2092.6	2280.567	2430.425	41.92
12-07-2000	1670	1670	1635	1645	4237000	1834.1	2084.8	2274.367	2424.775	41.18
13-07-2000	1650	1660	1640	1645	1620000	1820.5	2077.25	2267.667	2418.75	41.18
14-07-2000	1640	1670	1630	1655	1403500	1805.6	2069.3	2262.2	2412.525	42.36
17-07-2000	1670	1720	1670	1715	7797000	1792.9	2061.2	2256.3	2405.975	48.98
18-07-2000	1715	1720	1680	1680	4125000	1778.5	2053	2249.667	2398.625	45.69
19-07-2000	1700	1725	1695	1705	5677000	1765.1	2045.8	2243.367	2393.025	48.36
20-07-2000	1720	1735	1680	1685	11005500	1751.8	2038.65	2236.1	2387.95	46.39
21-07-2000	1690	1695	1675	1680	1562000	1739.4	2031.2	2228.8	2383.1	45.89
24-07-2000	1690	1695	1650	1665	3337500	1726.7	2024.1	2221.067	2376.925	44.34
25-07-2000	1665	1665	1610	1630	4041500	1714.8	2016.65	2213.433	2370.7	40.87
26-07-2000	1630	1660	1615	1635	9867000	1704	2010.25	2205.667	2364	41.57
27-07-2000	1635	1655	1630	1650	2662000	1695	2006.25	2198.333	2357.375	43.73
28-07-2000	1660	1670	1655	1660	2336500	1689.2	2002.35	2191.233	2351.425	45.19
31-07-2000	1650	1660	1635	1650	1443000	1681.7	1998.1	2184.4	2345.05	43.97
01-08-2000	1665	1670	1605	1610	7359000	1674.4	1994.95	2177.133	2338.1	39.36
02-08-2000	1610	1660	1605	1645	3762500	1670.3	1992.9	2169.767	2331.575	44.81
03-08-2000	1650	1675	1650	1650	7757500	1667.8	1989.65	2162.933	2324.575	45.56
04-08-2000	1675	1675	1640	1650	2183000	1665.3	1987.15	2155.933	2318.2	45.56
07-08-2000	1650	1665	1645	1660	1881000	1664.5	1985	2149.167	2312.5	47.23
08-08-2000	1655	1660	1615	1620	2060500	1663.9	1979.95	2142.133	2306.6	41.72
09-08-2000	1620	1630	1600	1600	1661500	1666.4	1971.45	2135.133	2300.725	39.26
10-08-2000	1625	1640	1620	1620	6023500	1667.3	1964.15	2127.933	2294.575	42.89
11-08-2000	1625	1715	1625	1710	15849000	1673.5	1957.25	2121.333	2289.625	55.72
14-08-2000	1750	1765	1690	1710	14388500	1680.7	1950.6	2114.733	2283.55	55.72
15-08-2000	1715	1715	1655	1655	9457000	1684.8	1943.15	2107.433	2276.95	48.07
16-08-2000	1650	1650	1600	1620	29355500	1689.2	1935.85	2098.4	2269.05	43.93
18-08-2000	1610	1620	1605	1610	3410000	1690.4	1928.95	2090.3	2262.1	42.80
21-08-2000	1615	1650	1605	1625	13254000	1687.4	1920.95	2081.633	2255.475	45.09
22-08-2000	1645	1660	1640	1645	14146500	1685.8	1913.4	2073.1	2248.7	48.07
23-08-2000	1650	1655	1625	1640	11175500	1683.6	1906.3	2065.033	2242.4	47.38
24-08-2000	1600	1610	1560	1560	18693500	1681.3	1897.4	2056.6	2235.7	37.95
25-08-2000	1560	1585	1560	1585	3587500	1678	1888	2049	2228.875	41.85
28-08-2000	1590	1600	1510	1520	9984000	1673.4	1877.45	2041.133	2221.85	35.59
29-08-2000	1505	1505	1435	1440	15927000	1667.7	1866.85	2032.733	2214.425	29.71
30-08-2000	1440	1440	1360	1395	37740500	1660.6	1856.55	2025.033	2206.775	27.00
31-08-2000	1395	1490	1375	1455	39439500	1654.7	1847.1	2016.9	2199.3	35.44
01-09-2000	1470	1545	1470	1520	43066000	1649.6	1837.55	2009.7	2192.4	43.11
04-09-2000	1530	1565	1530	1560	20061000	1645.3	1828.65	2002.933	2185.325	47.27
05-09-2000	1565	1575	1540	1545	13038000	1641.7	1819.35	1996.233	2178.3	45.91
06-09-2000	1540	1545	1480	1480	19657000	1636.8	1809.15	1989.1	2171.2	40.50
07-09-2000	1480	1480	1415	1435	19165500	1630.5	1797.75	1981.667	2164.125	37.23
08-09-2000	1425	1470	1410	1445	17752000	1623.9	1786.7	1974.633	2157.6	38.42
11-09-2000	1425	1440	1395	1395	16221500	1616.3	1776.65	1967.267	2150.575	34.86
12-09-2000	1390	1400	1365	1380	26622000	1610	1766.45	1960.633	2143.475	33.85
13-09-2000	1380	1380	1340	1350	28866000	1602	1756.45	1953.633	2136.35	31.85
18-09-2000	1300	1300	1150	1185	47908000	1591.2	1745.3	1945.367	2128.275	23.61
19-09-2000	1180	1270	1175	1260	49665000	1581.7	1734.15	1937.433	2120.825	32.20
20-09-2000	1270	1275	1205	1210	29254000	1571.7	1723.75	1929.167	2113.125	29.79
21-09-2000	1210	1215	1185	1205	14138000	1563	1712.8	1921.033	2105.775	29.56
22-09-2000	1200	1200	1115	1120	41500500	1552.3	1700.5	1912.5	2098.5	25.79
25-09-2000	1150	1175	1130	1140	22459500	1542.2	1688.15	1903.933	2091.325	28.11
26-09-2000	1140	1145	1110	1120	10697500	1531.7	1676.1	1895.4	2083.675	27.19
27-09-2000	1115	1130	1105	1120	5792500	1521	1663.3	1886.533	2076.9	27.19
28-09-2000	1120	1165	1115	1165	19717500	1510	1651.45	1877.467	2069.725	32.90
29-09-2000	1180	1195	1170	1170	22798000	1499.8	1639.15	1868.6	2062.2	33.52
02-10-2000	1170	1225	1155	1215	19489000	1490	1627.55	1860.533	2055.025	39.02
03-10-2000	1215	1225	1140	1155	28966000	1479.4	1615.6	1852.233	2046.925	34.88
04-10-2000	1150	1150	1110	1125	29653000	1468.3	1603.85	1843.567	2038.675	32.99
05-10-2000	1135	1160	1135	1140	19341000	1457.8	1592.25	1835.333	2030.25	34.89
06-10-2000	1140	1160	1140	1150	8117500	1448.2	1581.5	1827.167	2022.125	36.18
09-10-2000	1140	1140	1115	1130	10287500	1438.1	1571.05	1819.533	2013.775	34.70
10-10-2000	1130	1130	1115	1120	6708500	1427.5	1561.25	1813.333	2005.625	33.95
11-10-2000	1115	1120	1100	1105	17523500	1416.4	1552.8	1807.033	1997.525	32.80
12-10-2000	1105	1115	1040	1045	31949500	1404.3	1543	1800.167	1989.375	28.63
13-10-2000	1000	1060	950	1050	44618500	1393.1	1533.75	1794.333	1981.125	29.44
16-10-2000	1070	1100	1055	1055	16130500	1381.3	1525.8	1789.033	1972.65	30.28
17-10-2000	1065	1100	1065	1080	12872500	1369.9	1518.85	1783.067	1964.675	34.51
18-10-2000	1080	1095	1070	1070	5572000	1358.3	1511.8	1777.533	1956.525	33.63
19-10-2000	1070	1110	1055	1105	7614000	1347.2	1505.85	1772.4	1948.675	39.45
20-10-2000	1150	1175	1050	1050	15991500	1335.8	1499.85	1765.233	1940.55	34.35
23-10-2000	1050	1100	1050	1050	4835000	1324.8	1495.6	1755.9	1932.55	34.35
24-10-2000	1050	1075	1050	1050	2006500	1313.4	1490.35	1747.233	1924.3	34.35
26-10-2000	1050	1050	1025	1025	3525000	1299.7	1486.6	1738.067	1915.925	32.01
27-10-2000	1025	1050	1025	1025	2363000	1286	1483.35	1729.067	1907.55	32.01
30-10-2000	1025	1025	975	975	7316500	1272.4	1478.6	1719.567	1898.675	27.63
31-10-2000	1000	1025	975	1025	6572000	1260.5	1474.85	1710.733	1888.925	36.92
01-11-2000	1025	1050	1000	1025	7040000	1248.8	1469.6	1702.233	1879.925	36.92
02-11-2000	1025	1025	1000	1000	1985000	1236.3	1461.85	1692.733	1870.3	34.36
03-11-2000	1000	1025	1000	1000	6518500	1223.4	1454.6	1683.4	1860.675	34.36
06-11-2000	1000	1075	1000	1025	21623500	1211.1	1447.35	1674.567	1851.55	39.24
07-11-2000	1050	1050	1000	1025	8885000	1200.4	1440.85	1665.067	1842.55	39.24
08-11-2000	1025	1050	1000	1000	15342000	1188.7	1433.35	1654.9	1833.925	36.13
09-11-2000	1025	1025	1000	1000	1025500	1178.3	1425.85	1644.4	1825.425	36.13
10-11-2000	1000	1025	1000	1000	1870000	1169.5	1418.6	1634.4	1816.925	36.13
13-11-2000	1000	1000	975	975	6984000	1161.1	1410.85	1624.733	1809.05	32.87
14-11-2000	975	1000	975	975	10396500	1151.5	1403.1	1615.233	1800.55	32.87
15-11-2000	975	975	875	875	34077000	1138.6	1394.1	1604.567	1791.925	23.17
16-11-2000	875	900	825	825	14581500	1123.9	1384.6	1593.733	1783.175	20.00
17-11-2000	825	875	825	850	20489000	1110	1375.85	1582.9	1774.675	25.50
20-11-2000	850	925	825	900	19106500	1098.4	1367.6	1572.233	1766.425	35.10
21-11-2000	900	925	850	850	11926000	1086.7	1358.6	1560.733	1757.925	30.82
22-11-2000	875	925	875	925	28373500	1076.3	1350.1	1549.9	1750.05	42.21
23-11-2000	925	925	875	900	4464500	1066.4	1341.35	1539.9	1742.05	39.85
24-11-2000	875	900	875	900	1139000	1056.8	1333.4	1529.9	1734.675	39.85
27-11-2000	900	900	850	875	4611500	1047.3	1324.65	1520.067	1727.05	37.43
28-11-2000	850	875	850	875	3629500	1041.1	1316.15	1510.567	1719.3	37.43
29-11-2000	875	875	825	850	2101500	1032.9	1307.3	1500.4	1711.3	34.97
30-11-2000	850	875	825	850	2248000	1025.7	1298.7	1491.067	1703.3	34.97
01-12-2000	850	850	825	825	4911000	1018.1	1290.55	1481.233	1695.3	32.49
04-12-2000	850	925	850	900	31334000	1013.7	1283	1471.567	1687.8	45.07
05-12-2000	925	925	875	900	8386000	1008.9	1275.55	1461.733	1680.175	45.07
06-12-2000	900	925	875	875	14332500	1004	1267.85	1452.067	1672.55	42.04
07-12-2000	875	900	850	850	4837500	998.6	1259.8	1441.733	1664.55	39.21
08-12-2000	875	875	850	850	4705000	992.3	1251.15	1431.733	1656.175	39.21
11-12-2000	875	875	825	825	3303000	985.4	1242.6	1421.233	1647.8	36.36
12-12-2000	850	850	800	825	6835500	977.6	1233.8	1410.9	1639.8	36.36
13-12-2000	825	850	825	825	6122000	971	1225.2	1400.733	1631.925	36.36
14-12-2000	850	925	850	925	10787500	967	1217.65	1391.567	1624.425	53.30
15-12-2000	900	900	875	900	5133500	962.2	1210	1382.233	1617.05	49.74
18-12-2000	900	900	875	875	1380500	956.7	1202.45	1373.233	1609.55	46.39
19-12-2000	875	925	875	925	3811500	952.6	1195.35	1364.9	1602.8	53.17
20-12-2000	900	900	875	875	3549000	947.7	1187.6	1356.733	1596.925	46.80
21-12-2000	875	875	850	875	794000	943.1	1179.75	1349.567	1591.05	46.80
22-12-2000	875	875	825	825	3706500	938.7	1171.5	1341.567	1584.8	41.09
02-01-2001	825	850	825	825	2166000	934.2	1163.65	1333.9	1579.3	41.09
03-01-2001	825	825	775	775	4189000	928.6	1154.95	1326.733	1573.925	36.00
04-01-2001	800	825	800	825	6822500	923.5	1146.7	1320.4	1568.175	43.53
05-01-2001	825	925	825	925	33551500	920.6	1139.45	1314.733	1563.3	54.96
08-01-2001	875	900	875	900	9599500	916.5	1131.85	1309.4	1558.425	52.12
09-01-2001	900	925	900	925	22276000	914	1124.9	1304.567	1552.425	54.64
10-01-2001	925	925	875	875	5837000	910.5	1117.65	1300.567	1544.55	49.07
11-01-2001	875	875	825	850	9340000	906.5	1109.95	1295.733	1537.05	46.52
12-01-2001	850	850	825	825	7366500	902.5	1101.1	1291.9	1529.175	44.05
15-01-2001	850	875	825	850	10601500	899	1092.5	1288.567	1521.55	47.08
16-01-2001	850	875	825	825	2477500	896	1084.2	1284.4	1513.675	44.49
17-01-2001	875	900	850	850	11380500	892.5	1076.5	1280.733	1506.175	47.59
18-01-2001	825	850	825	825	17470500	888.5	1068.65	1275.9	1498.8	44.89
19-01-2001	825	825	775	775	16159500	884	1060.15	1269.233	1490.55	39.99
22-01-2001	800	825	750	775	18036500	879.5	1051.45	1262.9	1482.425	39.99
23-01-2001	775	775	725	725	17512000	873.5	1042.3	1256.067	1474.3	35.50
24-01-2001	725	750	725	750	4976000	868	1034.2	1249.9	1465.8	39.18
25-01-2001	750	750	750	750	3371500	863	1025.85	1243.233	1456.925	39.18
26-01-2001	750	775	725	750	3387500	858	1018.15	1236.567	1447.8	39.18
29-01-2001	750	775	725	750	4168000	853	1011.25	1230.067	1439.05	39.18
30-01-2001	750	800	750	750	12247000	848.5	1004.8	1223.4	1430.675	39.18
31-01-2001	750	800	750	775	9619000	844.5	998	1216.9	1422.55	43.82
01-02-2001	775	775	750	750	4774500	842	990.3	1210.067	1413.925	40.49
02-02-2001	775	775	650	700	49446500	839.5	981.7	1202.9	1405.175	34.80
05-02-2001	675	675	575	600	30883500	834.5	972.25	1195.4	1395.8	26.72
06-02-2001	600	600	500	500	110293000	826.5	962.45	1187.233	1385.8	21.37
07-02-2001	525	525	475	525	72776500	820	953.35	1179.067	1375.55	25.39
08-02-2001	500	500	400	450	110127000	810.5	943.4	1170.233	1365.05	21.79
09-02-2001	450	495	440	490	91797000	802.3	934.35	1161.667	1355.5	27.68
12-02-2001	500	500	465	470	38901500	793.7	925.25	1153.5	1345.85	26.60
13-02-2001	470	485	470	475	31462000	785.7	916.5	1145	1336.475	27.36
14-02-2001	475	475	465	475	20507500	777.7	909.4	1136.667	1327.35	27.36
15-02-2001	470	480	470	475	24032500	770.2	901.55	1128.267	1317.85	27.36
16-02-2001	475	480	470	470	12830500	762.6	894.15	1120	1308.95	27.01
19-02-2001	470	475	465	470	13628500	755.5	886.8	1112.2	1299.8	27.01
20-02-2001	470	470	455	455	18292000	746.6	880.15	1104.2	1290.325	25.86
21-02-2001	455	460	450	460	17188500	737.8	873.35	1096.3	1280.75	26.98
22-02-2001	455	460	450	455	5411000	729.4	866.7	1088.367	1271.4	26.55
23-02-2001	455	465	450	450	31919500	721.4	860	1080.333	1261.65	26.10
26-02-2001	455	455	450	455	5643000	713.5	852.9	1071.933	1252.175	27.42
27-02-2001	460	460	455	455	4176000	706.1	845.75	1063.767	1242.45	27.42
28-02-2001	455	455	445	455	15351500	698.7	838.15	1055.433	1232.85	27.42
01-03-2001	450	450	445	445	3505500	691.1	831.05	1047.167	1223.325	26.25
02-03-2001	450	455	445	450	6560000	681.6	824.3	1038.967	1214.075	27.91
06-03-2001	465	485	465	485	60179500	673.3	817.75	1031.1	1205	38.37
07-03-2001	485	490	465	465	28994500	665.1	810.9	1023.333	1196.2	35.22
08-03-2001	460	470	455	455	5021000	655.7	804.15	1015.467	1187.6	33.73
09-03-2001	455	470	425	430	51004500	646.8	797.25	1007.333	1179.25	30.29
12-03-2001	410	415	390	405	43976000	637.4	790.25	998.967	1171.525	27.29
13-03-2001	400	400	325	330	83082500	627.5	783.1	990.167	1163.05	20.67
14-03-2001	335	345	330	335	26946500	617.7	775.95	981.667	1154.85	22.03
15-03-2001	325	335	305	330	37193000	608.8	768.7	972.9	1147.25	21.63
16-03-2001	330	330	240	265	102400500	597.6	760.55	963.667	1139.7	17.25
19-03-2001	265	265	205	220	57029500	583.5	752.05	954.133	1131.925	14.99
20-03-2001	220	220	130	140	264957500	568.3	742.4	944	1124.125	11.99
21-03-2001	140	220	110	220	480400000	554.2	734.1	934.667	1116.975	27.62
22-03-2001	210	325	190	270	996820000	542.1	726.3	925.8	1110.95	35.34
23-03-2001	280	315	270	300	404377500	531.1	718.8	917	1104.575	39.52
27-03-2001	310	320	260	265	243916000	519.9	711.2	907.367	1098.9	36.55
28-03-2001	265	295	250	290	310142000	508.7	703.85	897.9	1093.6	40.01
29-03-2001	285	310	280	300	243568500	498.2	697.1	888.867	1087.85	41.39
30-03-2001	300	310	285	290	137539500	487	689.75	880	1082.3	40.39
02-04-2001	285	285	265	265	143598000	475.8	682.15	871.033	1075.875	37.93
03-04-2001	260	260	240	250	166628000	465.3	674.65	861.867	1068.25	36.49
04-04-2001	225	245	225	245	92121500	454.7	667.1	852.533	1060.85	36.00
05-04-2001	245	255	240	245	115915000	445.1	659.3	843.233	1053.325	36.00
06-04-2001	245	250	220	220	75736000	434.5	651.25	834.3	1046.05	33.40
09-04-2001	210	270	200	265	152115500	424.8	643.9	825.5	1038.625	41.58
10-04-2001	270	270	245	250	148375000	414.8	636.4	817.033	1031.125	39.83
11-04-2001	255	260	245	245	75295000	404.7	628.85	809.067	1023.725	39.23
12-04-2001	240	250	230	235	42959500	394.4	621.45	801.333	1016.15	38.01
16-04-2001	225	240	225	230	36558500	383.5	614	793.167	1008.55	37.38
17-04-2001	230	235	225	235	43954500	373.2	607.6	784.6	1000.85	38.47
18-04-2001	230	235	220	220	27009000	363.6	601.55	775.667	993.075	36.42
19-04-2001	225	225	195	200	45996000	355.6	595.05	766.7	985.45	33.83
20-04-2001	195	220	185	215	69019500	349.9	588.2	758.267	977.9	37.43
23-04-2001	210	240	205	230	118652000	344	582	750.233	970.3	40.89
24-04-2001	240	250	235	245	130734500	339.9	575.2	742.233	962.65	44.21
25-04-2001	250	255	235	240	77490500	334.9	568.6	734.533	954.975	43.34
26-04-2001	240	240	225	230	43415500	330.1	561.9	726.867	947.65	41.57
27-04-2001	230	250	225	245	50560000	325.5	555.6	719.5	940.125	45.19
30-04-2001	250	250	240	250	43714500	321	549.35	713.267	932.75	46.38
01-05-2001	255	255	240	245	43033000	316.4	543.3	706.5	925.3	45.32
02-05-2001	245	255	240	250	42995000	312	537.3	700.1	918	46.63
03-05-2001	250	275	250	260	85769500	307.8	531.65	693.8	911.1	49.26
04-05-2001	260	270	255	265	40848500	304	525.3	688.1	904.15	50.57
08-05-2001	260	270	250	255	25587500	299.9	518.85	682.2	897.2	47.91
09-05-2001	255	260	250	260	19435000	296	512.7	676.467	890.275	49.34
10-05-2001	260	265	250	250	17105500	292	506.7	670.667	883.25	46.58
11-05-2001	255	265	255	265	15453000	288.2	500.85	664.667	876	51.02
14-05-2001	265	265	260	260	6807500	284.3	495.2	658.6	868.9	49.54
15-05-2001	260	265	255	260	4737000	280.4	489.55	652.233	861.675	49.54
16-05-2001	260	285	260	285	62636500	277.2	484.15	646.433	854.675	56.80
17-05-2001	290	290	275	280	67035500	273.8	477.7	640.8	847.675	55.09
18-05-2001	280	285	280	285	11314000	269.8	471.55	635.1	840.775	56.50
21-05-2001	275	285	275	280	12745000	266.1	465.6	629.3	834.025	54.65
22-05-2001	280	290	280	290	40927500	262.8	459.25	623.7	827.3	57.63
23-05-2001	285	285	285	285	7932500	259.9	453.35	618.133	820.475	55.66
25-05-2001	285	295	285	295	15494500	257.7	447.55	612.733	813.65	58.70
28-05-2001	290	315	290	305	85426000	257.2	442.35	607.8	806.925	61.54
29-05-2001	305	330	305	330	115478500	257.1	437.4	603	800.525	67.55
30-05-2001	330	375	330	360	214834500	257.7	433.25	598.367	794.1	73.00
31-05-2001	365	385	365	370	121696500	259.8	428.7	593.633	787.7	74.54
01-06-2001	370	375	330	340	94490000	262.2	422.85	588.767	781.15	62.97
05-06-2001	330	375	315	375	163292500	266.9	417.6	583.9	774.725	69.01
06-06-2001	380	390	355	370	161422500	269.9	412.05	579.367	768.475	67.32
07-06-2001	365	370	355	360	47625500	271.7	406.9	574.767	762.275	63.95
08-06-2001	365	365	355	360	12751500	272.9	402	570.167	755.975	63.95
11-06-2001	360	370	360	370	15485000	275	397.45	565.8	749.275	65.93
12-06-2001	365	380	365	380	57053000	276.8	392.75	561.5	742.625	67.83
13-06-2001	375	375	365	370	22289000	278.2	388.2	557.467	736.2	63.98
14-06-2001	365	365	355	360	28827500	279.6	383.3	553.033	729.9	60.30
15-06-2001	355	355	345	350	20970000	281.3	378.55	548.533	723.6	56.78
18-06-2001	345	360	345	360	22888000	283.5	374.4	544.267	717.275	59.34
19-06-2001	360	360	355	355	9576000	285.7	370.2	539.967	710.825	57.50
20-06-2001	360	365	355	360	5328500	288	366.55	535.533	704.425	58.87
21-06-2001	360	365	355	360	22137500	290.8	362.65	531.1	698.425	58.87
22-06-2001	360	390	350	370	74469500	292.9	358.85	526.9	692.35	61.73
25-06-2001	370	385	365	375	22560000	295.4	355.1	522.733	686.625	63.11
26-06-2001	375	380	370	375	2995000	298	351.35	518.567	681.3	63.11
27-06-2001	375	375	365	370	12760500	300.7	347.55	514.533	676.175	60.57
28-06-2001	370	370	360	365	6782000	303.4	343.45	510.467	670.725	58.07
29-06-2001	365	375	365	370	5034500	306.1	339.65	507.1	664.975	59.86
02-07-2001	370	370	365	365	3578000	309	336.3	504.033	659	57.22
03-07-2001	370	385	370	375	30419000	312.5	334.05	500.867	653.15	60.93
04-07-2001	375	375	355	360	28797000	315.4	332.65	497.267	647.55	53.46
05-07-2001	355	360	355	360	9505500	318	331	494	642.175	53.46
06-07-2001	360	365	355	365	6104000	320.4	330.15	490.267	636.775	55.56
09-07-2001	360	360	350	360	14483000	322.8	328.85	486.667	631.6	52.98
10-07-2001	355	355	325	330	68183500	324.8	327.45	482.867	626.35	40.75
11-07-2001	325	325	295	305	55120000	326	325.75	479.067	621.125	33.75
12-07-2001	305	325	295	315	40333000	327.3	324.15	475.333	616.775	38.31
14-03-2002	250	250	205	205	2329000	326.5	321.45	471.033	611.5	21.10
18-03-2002	160	175	140	165	128261500	324.8	318.4	466.467	606.275	17.94
19-03-2002	165	220	165	220	220700500	324	315.9	462.433	601.35	32.83
20-03-2002	225	240	195	200	196822000	322.7	313.35	457.767	596.75	30.65
21-03-2002	200	210	195	205	47931500	321.7	310.8	453.133	592.075	31.87
22-03-2002	205	225	200	225	69463000	321	308.5	448.8	587.6	36.65
25-03-2002	225	265	225	260	176356000	321.2	306.6	444.867	583.3	44.06
26-03-2002	265	275	245	255	190217500	321	304.6	440.9	578.75	43.28
27-03-2002	255	260	245	255	55856000	320.9	302.6	437.1	574.175	43.28
28-03-2002	255	255	240	240	28363000	320.5	300.45	433.2	569.3	40.77
01-04-2002	240	245	220	230	82770000	319.4	298.3	429.233	564.675	39.15
02-04-2002	235	250	235	240	107249500	318.6	296.2	424.667	560.25	41.65
03-04-2002	240	240	230	230	15595000	317.5	293.65	420.2	555.7	39.88
04-04-2002	235	240	225	230	48804500	316.5	291.3	415.9	551.1	39.88
05-04-2002	230	250	230	250	74427000	315.7	289.25	411.4	546.7	45.28
08-04-2002	250	265	250	260	166042000	315.2	287.55	407.3	542.4	47.80
09-04-2002	260	265	250	255	88554000	314.4	286.05	403.167	538.15	46.64
10-04-2002	255	260	250	260	12150500	313.5	285.35	399.4	534.225	48.00
11-04-2002	260	280	255	270	178067500	312.3	284.7	395.7	530.325	50.70
12-04-2002	270	275	265	265	54818500	310.4	284.05	392.3	526.375	49.32
15-04-2002	270	290	270	275	117648000	308.5	284.15	388.633	522.35	52.12
16-04-2002	280	305	275	290	184588000	307.5	284.85	384.4	518.45	56.05
17-04-2002	290	315	290	315	202583000	306.3	286.6	380.5	514.5	61.69
18-04-2002	315	325	305	315	157065500	305.2	287.55	376.433	510.825	61.69
19-04-2002	315	320	300	315	61360000	304.3	288	372.7	507.15	61.69
22-04-2002	315	320	300	305	70908500	303.2	288.05	369.067	503.425	57.97
23-04-2002	305	310	235	250	198432500	300.8	287.9	365.233	499.55	42.73
24-04-2002	250	285	240	280	144857500	298.8	287.8	361.433	495.825	50.39
25-04-2002	290	290	280	285	51172000	297.1	287.65	357.833	492.375	51.55
26-04-2002	285	285	270	275	25811000	295.4	287.5	354	488.625	49.08
29-04-2002	275	275	260	265	33326500	293.7	287.5	350.267	484.825	46.66
30-04-2002	260	270	260	260	41693000	291.7	287.6	346.833	481.125	45.45
01-05-2002	265	270	255	260	39692500	289.8	287.75	343.4	477.425	45.45
02-05-2002	260	260	225	245	140632500	287.5	287.75	340.2	473.525	41.71
03-05-2002	245	245	235	235	35223000	285	287.9	336.767	469.575	39.37
06-05-2002	235	235	230	235	12021500	282.3	287.6	333.333	465.75	39.37
07-05-2002	230	260	230	260	70185000	280	287.7	330.067	462.05	47.83
08-05-2002	260	275	255	265	125053000	277.8	287.9	326.833	458.375	49.35
10-05-2002	265	270	260	265	13646500	275.7	288.2	323.6	454.825	49.35
13-05-2002	265	265	255	260	11466000	273.6	288.5	320.167	451.25	47.74
14-05-2002	255	260	255	255	14962000	271.3	288.7	316.867	448.15	46.11
15-05-2002	255	255	245	250	20562000	269	289	313.867	445.275	44.48
16-05-2002	245	245	240	245	3244500	266.4	289.45	311.5	442.25	42.85
17-05-2002	245	245	230	235	17540500	263.9	289.65	309.733	438.925	39.71
20-05-2002	235	240	230	235	7667000	261.4	289.7	307.8	435.85	39.71
21-05-2002	235	235	210	225	37130000	258.6	289.5	306.3	432.35	36.60
22-05-2002	225	225	195	200	30442500	255.4	289.1	304.367	428.85	30.23
23-05-2002	195	205	180	205	51335500	252.9	288.85	302.6	425.375	32.76
24-05-2002	205	210	200	210	24932000	251	288.5	300.833	422.05	35.27
27-05-2002	205	215	200	210	16014500	248.9	288.1	299.067	418.725	35.27
28-05-2002	210	215	205	215	21425000	249.1	287.8	297.333	415.55	37.97
29-05-2002	215	215	210	215	7067500	250.1	287.45	295.633	412.375	37.97
30-05-2002	220	220	210	210	11781500	249.9	286.95	293.9	409.3	36.22
31-05-2002	215	215	210	215	7194000	250.2	286.45	292.3	405.875	39.23
03-06-2002	215	215	210	210	7564500	250.3	286	290.633	402.425	37.33
04-06-2002	210	210	205	210	4170000	250	285.5	289	399.1	37.33
05-06-2002	210	220	210	215	18226500	249.1	285.15	287.433	395.925	40.67
06-06-2002	210	210	205	210	7051000	248.2	284.6	285.8	392.725	38.46
07-06-2002	205	210	205	210	1636500	247.3	284.1	284.167	389.65	38.46
10-06-2002	205	210	200	210	4653000	246.7	283.6	282.533	386.575	38.46
11-06-2002	210	210	205	210	2515000	246.3	282.85	280.967	383.5	38.46
12-06-2002	205	210	205	210	1529500	245.7	282.15	279.367	379.925	38.46
13-06-2002	210	215	210	215	28066000	245.4	281.45	277.567	376.5	42.94
14-06-2002	220	245	215	240	74779000	245.6	281.05	276.067	373.325	59.00
17-06-2002	240	250	235	250	30772000	245.6	280.65	274.7	369.95	63.43
18-06-2002	245	250	230	235	30066000	245.1	280.15	273.4	366.75	54.00
19-06-2002	235	245	225	240	21368500	244.8	279.6	272.3	363.575	56.33
20-06-2002	240	245	235	235	22865500	244.3	278.9	271.667	360.625	53.42
21-06-2002	235	240	235	240	14912500	243.7	278	271.033	357.7	55.88
24-06-2002	240	245	235	245	35155500	243.3	276.85	270.467	355.05	58.25
25-06-2002	245	245	240	245	19005500	242.7	275.6	270.333	352.15	58.25
26-06-2002	240	245	225	230	20740500	241.5	274.5	270.4	348.675	49.07
27-06-2002	230	235	225	235	9344500	239.9	273.1	271.033	345.35	51.79
28-06-2002	235	235	230	230	2238000	238.2	271.7	271.1	341.875	48.97
01-07-2002	240	240	225	225	6852000	236.4	270.35	270.8	338.625	46.25
02-07-2002	225	225	215	220	6632500	234.7	268.95	270.267	335.475	43.65
03-07-2002	220	225	220	220	8887500	234.1	267.45	269.967	332.45	43.65
04-07-2002	220	220	185	195	76500500	232.4	265.6	269.333	329.175	32.89
05-07-2002	190	200	190	195	6601500	230.6	263.85	268.633	326.025	32.89
08-07-2002	195	200	195	195	6044000	229	262.2	268	322.75	32.89
09-07-2002	200	200	190	195	2539500	227.6	260.65	267.533	319.6	32.89
10-07-2002	195	195	170	190	23223500	226.2	258.95	267.133	316.675	30.85
12-07-2002	205	215	195	195	34909000	224.9	257.35	266.8	313.775	35.19
15-07-2002	200	200	195	195	3266000	223.9	255.7	266.467	311.125	35.19
16-07-2002	195	195	190	190	1336500	223	254	266.267	308.325	32.80
17-07-2002	190	195	190	190	4416500	222.1	252.2	265.767	305.525	32.80
18-07-2002	195	195	190	190	1163000	220.7	250.35	265.367	302.725	32.80
19-07-2002	195	195	180	185	8154500	219.1	248.45	264.967	299.9	30.24
22-07-2002	175	180	175	180	1172000	217.4	246.55	264.6	297.05	27.89
23-07-2002	175	180	170	180	4175000	215.8	244.7	264.267	294.075	27.89
24-07-2002	175	175	155	160	11751500	213.9	242.6	263.767	291.125	20.51
25-07-2002	170	170	160	160	10367500	212.1	240.55	263.367	288.425	20.51
26-07-2002	160	160	135	135	22182500	209.9	238.15	262.933	286.1	14.82
29-07-2002	140	155	140	150	20333500	208.2	236.05	262.5	284.35	27.77
30-07-2002	150	165	150	150	38751000	206.5	233.95	261.967	282.475	27.77
31-07-2002	150	155	145	155	13164500	205.1	231.85	261.367	281	31.77
26-09-2002	160	180	130	135	183556000	203.8	229.6	260.667	279.225	25.64
27-09-2002	140	145	115	120	137292000	202.1	227.5	259.933	277.475	22.19
30-09-2002	120	150	115	140	275593500	200.7	225.85	259.233	275.8	34.81
01-10-2002	135	145	135	140	117062000	199.3	224.1	258.5	274.125	34.81
02-10-2002	150	150	140	145	38041000	197.9	223.5	257.833	272.475	37.73
03-10-2002	140	140	135	140	4543500	196.4	223.25	257.1	270.825	35.99
07-10-2002	135	135	130	135	2923500	194.9	222.4	256.267	269.15	34.29
08-10-2002	130	140	130	140	24493500	193.4	221.8	255.433	267.575	37.48
09-10-2002	135	135	130	135	10748000	191.9	221.1	254.633	265.95	35.62
10-10-2002	130	130	125	125	4334500	190.2	220.1	253.733	264.3	32.18
11-10-2002	130	130	125	130	11932000	188.5	218.8	252.933	262.7	35.53
14-10-2002	115	120	110	120	37304500	186.7	217.45	251.967	261.025	32.11
15-10-2002	120	120	100	115	40639000	184.8	216.05	251	259.325	30.53
16-10-2002	120	125	115	120	32923500	183	214.85	250.067	257.65	34.03
17-10-2002	120	125	120	125	9109500	181.3	213.8	249	256.05	37.42
18-10-2002	125	125	120	120	18238500	179.5	212.6	247.933	254.4	35.46
21-10-2002	125	125	120	125	4850500	177.7	211.55	246.867	252.6	38.91
22-10-2002	120	120	115	115	20506500	175.2	210.4	245.767	250.85	34.89
23-10-2002	115	125	115	125	28964500	172.7	209.15	244.667	249.2	41.41
24-10-2002	125	125	120	120	5840000	170.4	207.75	243.567	247.65	39.29
25-10-2002	120	125	120	125	727500	168.1	206.45	242.433	246.25	42.46
28-10-2002	120	125	120	125	6229500	165.9	205.1	241.233	245.225	42.46
29-10-2002	125	130	125	125	6378500	163.6	203.65	239.867	244.175	42.46
30-10-2002	125	125	125	125	420000	161.2	202.25	238.3	243.15	42.46
31-10-2002	125	125	120	120	3549000	158.7	200.7	236.633	242.425	39.68
01-11-2002	125	130	120	120	4787000	156.5	199	235.167	241.925	39.68
04-11-2002	125	130	125	130	6598500	154.4	197.15	233.533	241.875	47.65
05-11-2002	130	130	125	125	5801000	152.3	195.25	231.9	241.4	44.48
06-11-2002	125	125	125	125	663000	150.3	193.35	230.333	240.675	44.48
07-11-2002	125	125	120	125	996000	148.4	191.55	228.767	239.8	44.48
08-11-2002	120	125	120	120	3176000	146.4	190.25	227.1	239.075	41.08
11-11-2002	120	120	120	120	767500	144.9	188.65	225.367	238.225	41.08
12-11-2002	120	120	120	120	303500	143.4	187	223.7	237.325	41.08
13-11-2002	120	120	120	120	774000	141.9	185.45	222.1	236.475	41.08
14-11-2002	115	120	115	115	600000	140.3	183.95	220.533	235.725	37.24
15-11-2002	120	120	115	120	574500	138.9	182.55	218.933	235.075	42.98
18-11-2002	115	115	115	115	3467000	137.3	181.1	217.333	234.425	39.12
19-11-2002	115	115	115	115	1720500	135.7	179.8	215.7	233.775	39.12
20-11-2002	115	120	115	115	2585500	134.2	178.6	214.067	233.25	39.12
21-11-2002	115	115	115	115	585500	132.7	177.4	212.367	232.5	39.12
22-11-2002	115	120	115	120	7644000	131.3	176	210.667	231.85	45.67
25-11-2002	120	125	120	120	16002500	130	174.55	208.967	231.225	45.67
26-11-2002	125	140	120	135	29813500	129.1	173.25	207.4	230.725	60.47
27-11-2002	135	140	130	135	8505500	128.2	172	205.867	230.25	60.47
28-11-2002	140	140	130	135	4113500	127.7	170.8	204.3	229.75	60.47
29-11-2002	130	140	130	140	29155000	127.3	169.7	202.8	229.35	64.49
02-12-2002	140	145	135	140	29829500	127.4	168.65	201.233	229.05	64.49
03-12-2002	140	150	140	145	52803000	127.3	167.75	199.8	228.7	68.25
04-12-2002	145	160	140	155	46247000	127.4	166.95	198.433	228.325	74.13
11-12-2002	160	160	150	155	10771000	127.4	166.25	197.033	227.875	74.13
12-12-2002	155	155	150	150	4012500	127.7	165.75	195.633	227.425	66.94
13-12-2002	150	150	140	145	4788500	128.2	165.15	194.4	227	60.60
16-12-2002	145	155	140	155	15109000	128.5	164.6	193.4	226.55	67.27
17-12-2002	155	155	145	155	11635000	128.8	164.05	192.333	226.075	67.27
18-12-2002	155	160	150	155	20864000	129	163.45	192	225.625	67.27
19-12-2002	155	165	155	160	55352500	129.4	162.9	191.967	225.175	70.40
20-12-2002	160	160	150	150	12794000	129.7	162.3	191.5	224.625	58.38
23-12-2002	150	155	145	145	6885000	129.8	161.6	191.133	224.025	53.46
27-12-2002	145	155	145	145	4859000	130	160.95	190.733	223.475	53.46
02-01-2003	150	150	135	140	1451000	130.3	160.25	190.167	222.875	48.71
03-01-2003	140	145	135	135	1341500	130.4	159.45	189.333	222.3	44.45
06-01-2003	135	135	125	130	5330000	130.6	158.65	188.5	221.625	40.62
07-01-2003	130	130	125	125	2818500	130.8	157.8	187.633	220.95	37.18
08-01-2003	125	125	120	125	1364500	130.9	156.95	186.867	220.275	37.18
09-01-2003	120	135	120	135	17590500	131.1	156.2	186.233	219.525	47.50
10-01-2003	135	145	130	135	19739000	131.4	155.45	185.533	218.8	47.50
13-01-2003	140	145	135	140	4312500	131.7	154.7	184.933	218.075	52.07
14-01-2003	140	145	140	145	6888000	132.3	153.75	184.367	217.4	56.18
15-01-2003	140	155	140	150	26454500	132.8	152.75	183.7	216.7	59.88
16-01-2003	150	150	140	145	9102500	133.3	151.85	182.933	216	54.89
17-01-2003	145	145	140	145	6807500	133.7	150.9	182.2	215.25	54.89
20-01-2003	145	155	145	155	8274000	134.3	150.1	181.5	214.5	62.20
21-01-2003	150	160	150	160	41926500	135	149.3	180.767	213.65	65.24
22-01-2003	160	160	155	155	15576000	135.6	148.4	180.033	212.625	60.04
23-01-2003	155	155	150	155	12174000	136.3	147.5	179.233	211.55	60.04
24-01-2003	150	155	145	145	11547000	136.8	146.65	178.267	210.575	50.69
27-01-2003	145	145	140	145	6953500	137.1	145.75	177.133	209.425	50.69
28-01-2003	145	150	140	150	5262500	137.6	144.95	176.033	208.325	54.78
29-01-2003	150	150	145	145	4807000	138	144.15	174.9	207.25	50.29
30-01-2003	145	145	145	145	1688000	138.4	143.4	173.833	206.175	50.29
31-01-2003	145	145	140	140	1165000	138.8	142.6	173.1	205.025	45.92
03-02-2003	145	145	145	145	1941500	139.3	142.1	172.2	203.85	50.55
04-02-2003	145	150	145	145	1351000	139.8	141.6	171.267	202.725	50.55
05-02-2003	145	145	140	140	346000	140.2	141.05	170.367	201.625	45.99
06-02-2003	145	145	145	145	2465500	140.8	140.55	169.567	200.6	50.77
07-02-2003	145	145	140	140	2908000	141.2	140.05	168.767	199.5	46.35
10-02-2003	140	150	140	145	2476000	141.8	139.55	168	198.45	50.95
11-02-2003	145	150	140	145	954500	142.4	139.05	167.333	197.375	50.95
13-02-2003	140	145	140	140	146000	142.9	138.55	166.7	196.275	46.34
14-02-2003	145	145	140	145	1286500	143.5	138.1	166.1	195.15	51.10
17-02-2003	145	150	145	145	844500	144	137.65	165.333	194	51.10
18-02-2003	145	150	145	150	4881500	144.6	137.3	164.567	192.875	55.66
19-02-2003	150	160	150	155	25552000	145	137.05	163.833	191.8	59.71
20-02-2003	150	155	150	155	368500	145.4	136.8	163.133	190.75	59.71
21-02-2003	155	165	155	165	24922500	146	136.85	162.533	189.725	66.75
24-02-2003	165	165	155	165	18453500	146.5	136.9	161.967	188.725	66.75
25-02-2003	160	160	155	160	10256000	146.9	137.15	161.4	187.65	60.61
26-02-2003	160	165	155	165	11151500	147.3	137.3	160.933	186.675	64.16
27-02-2003	160	170	160	170	23495500	147.6	137.5	160.5	185.725	67.33
28-02-2003	165	175	165	175	18106500	148	137.7	160.167	184.775	70.18
04-03-2003	170	180	170	175	19145000	148.5	138.1	160	183.85	70.18
05-03-2003	170	180	170	180	14729000	149.2	138.7	159.833	183.1	72.91
06-03-2003	180	185	175	185	15730000	149.8	139.15	159.667	182.5	75.34
07-03-2003	185	185	175	175	16473500	150.2	139.5	159.433	181.8	63.13
10-03-2003	175	180	170	175	21688500	150.6	139.8	159.167	181.65	63.13
11-03-2003	175	180	175	175	4550500	150.9	140.15	158.9	181.7	63.13
12-03-2003	175	180	175	175	3380000	151.4	140.55	158.667	181.475	63.13
13-03-2003	175	190	175	190	38094500	152.3	141.05	158.5	181.425	72.22
14-03-2003	195	195	190	190	12200000	153.2	141.6	158.367	181.35	72.22
17-03-2003	190	190	180	180	9976500	154	142.15	158.167	181.125	60.66
18-03-2003	185	185	185	185	15396000	155	142.7	157.967	180.75	63.78
19-03-2003	185	190	185	185	13130500	156.1	143.35	157.8	180.4	63.78
20-03-2003	190	190	185	190	3110500	157.4	144.1	157.667	180.075	66.83
21-03-2003	185	185	185	185	2288500	158.6	144.75	157.5	179.8	61.27
24-03-2003	185	190	185	190	26947500	159.7	145.4	157.367	179.6	64.46
25-03-2003	190	200	190	200	7585000	161	146.2	157.3	179.4	69.80
26-03-2003	200	220	200	220	44367500	162.6	147.15	157.333	179.35	77.20
27-03-2003	220	230	215	225	29448000	164.2	148.25	157.233	179.325	78.61
28-03-2003	225	225	210	210	19715000	165.4	149.1	156.967	179.125	65.52
31-03-2003	210	210	200	205	3607500	166.6	149.95	156.767	178.85	61.82
01-04-2003	205	210	200	205	16318000	167.8	150.75	156.533	178.6	61.82
03-04-2003	210	215	205	210	7613000	168.9	151.6	156.367	178.35	64.17
04-04-2003	210	220	210	220	9246000	170.1	152.55	156.233	178.1	68.35
07-04-2003	220	225	215	225	20724500	171.5	153.55	156.1	177.9	70.22
08-04-2003	225	230	220	220	15943500	172.8	154.55	155.933	177.625	66.02
09-04-2003	220	225	220	225	12029000	174.4	155.6	155.9	177.3	68.08
10-04-2003	225	225	220	225	7923000	176	156.55	155.833	176.85	68.08
11-04-2003	225	245	225	245	52768000	177.9	157.75	155.933	176.5	75.08
14-04-2003	240	245	235	240	20294000	179.8	158.9	156.033	176.125	70.89
15-04-2003	240	240	230	235	18396000	181.6	160	156.133	175.775	66.88
16-04-2003	235	265	230	265	78157500	184.1	161.45	156.433	175.85	75.75
17-04-2003	260	305	260	300	130654000	187.2	163.25	157.133	175.95	81.86
21-04-2003	305	320	305	315	47109000	190.6	165.2	157.933	176.1	83.75
22-04-2003	310	310	280	285	60422000	193.5	166.85	158.533	176.15	68.41
23-04-2003	285	310	280	310	43169500	196.8	168.8	159.3	176.375	72.87
24-04-2003	310	315	300	305	27642000	200.1	170.65	160.067	176.6	70.72
25-04-2003	300	305	285	300	41183500	203.2	172.5	160.767	176.8	68.54
28-04-2003	285	305	285	300	15649500	206.3	174.35	161.467	177.075	68.54
29-04-2003	305	400	300	395	161143500	211.4	177.15	162.833	177.875	81.26
30-04-2003	395	415	360	380	170061000	216.1	179.8	164.1	178.6	76.03
01-05-2003	370	395	370	385	69344500	220.9	182.45	165.4	179.225	76.57
02-05-2003	385	405	385	385	51767000	225.6	185.1	166.733	179.825	76.57
05-05-2003	395	400	390	390	19263500	230.3	187.65	168.133	180.45	77.17
06-05-2003	395	400	380	380	19994000	234.8	190.1	169.467	181.05	73.15
07-05-2003	385	395	375	375	59374000	239	192.5	170.9	181.65	71.16
08-05-2003	380	385	375	380	17437000	243.3	194.9	172.367	182.3	71.98
09-05-2003	380	380	370	375	15731000	247.6	197.25	173.967	182.95	69.83
12-05-2003	380	390	375	380	20079500	251.9	199.6	175.5	183.675	70.77
13-05-2003	385	385	370	370	12678500	255.9	201.75	176.967	184.35	66.33
14-05-2003	370	370	360	370	7582500	259.8	203.9	178.4	185.075	66.33
19-05-2003	365	365	355	360	8649000	263.5	206	179.9	185.875	61.82
20-05-2003	355	380	355	370	22366000	267.3	208.25	181.567	186.7	64.42
21-05-2003	370	395	370	385	58457500	271.3	210.55	183.2	187.575	67.95
22-05-2003	385	405	385	405	60874500	275.9	213.05	184.967	188.55	71.95
23-05-2003	410	425	405	420	57749500	280.8	215.7	186.8	189.575	74.51
26-05-2003	425	445	425	435	84083000	286	218.45	188.767	190.675	76.80
27-05-2003	435	440	420	425	55233500	291	221.2	190.7	191.75	72.15
28-05-2003	430	435	425	430	51354500	295.8	224.05	192.633	192.825	73.03
29-05-2003	430	435	420	425	33643500	300.5	226.85	194.567	193.9	70.63
02-06-2003	425	430	410	420	44863000	305.3	229.65	196.533	194.95	68.22
03-06-2003	420	425	415	425	28405000	310.1	232.55	198.5	196	69.35
04-06-2003	420	465	420	460	98210000	315.6	235.85	200.767	197.25	75.82
05-06-2003	470	480	455	460	73815000	321	239.2	203.067	198.5	75.82
06-06-2003	460	500	455	495	94507000	327.2	242.9	205.567	199.925	80.57
09-06-2003	505	530	485	485	152329500	333.1	246.4	207.967	201.3	75.98
10-06-2003	485	505	480	500	34083000	339.1	250.05	210.5	202.75	78.00
11-06-2003	525	525	475	500	26374500	344.7	253.65	213	204.175	78.00
12-06-2003	500	500	475	500	16029000	350.2	257.2	215.567	205.475	78.00
13-06-2003	475	500	475	500	1647500	356	260.7	218.067	206.725	78.00
16-06-2003	500	500	475	475	8032500	361.4	264	220.433	207.925	65.59
17-06-2003	485	490	460	470	44695500	366.7	267.25	222.733	209.075	63.42
18-06-2003	470	470	455	465	39293000	371.8	270.35	225	210.225	61.24
19-06-2003	465	480	465	475	35596500	376.9	273.5	227.333	211.4	63.91
20-06-2003	475	475	465	470	10993500	381.8	276.65	229.633	212.525	61.62
23-06-2003	470	475	460	465	12067500	386.7	279.75	231.933	213.625	59.33
24-06-2003	465	465	440	445	47814000	391.1	282.75	234.1	214.7	51.14
25-06-2003	445	460	430	430	35917500	395.2	285.6	236.1	215.675	46.01
26-06-2003	430	435	400	405	52771500	398.4	288.15	237.967	216.55	38.99
27-06-2003	410	420	405	420	23238000	402	290.9	239.933	217.525	44.46
30-06-2003	420	425	400	405	19319000	405.4	293.5	241.8	218.45	40.55
01-07-2003	405	410	370	370	64846000	407.5	295.8	243.467	219.2	33.19
02-07-2003	370	375	360	375	42004500	409	298.1	245.167	220.1	35.01
03-07-2003	380	395	380	385	55515500	410.4	300.5	246.933	221.05	38.60
04-07-2003	385	385	380	385	7371500	412.4	302.95	248.7	222	38.60
07-07-2003	385	400	375	400	15699500	414.2	305.5	250.6	223.025	43.98
08-07-2003	400	420	400	420	60045000	416.5	308.3	252.6	224.175	50.24
09-07-2003	420	430	415	425	49369500	419	311.1	254.667	225.325	51.69
10-07-2003	425	430	415	420	17496000	421.4	313.85	256.7	226.45	50.12
11-07-2003	410	425	410	425	21363500	422	316.7	258.767	227.625	51.70
14-07-2003	430	430	415	425	35255500	422.9	319.5	260.833	228.8	51.70
15-07-2003	425	425	405	410	24425000	423.4	322.15	262.767	229.9	46.55
16-07-2003	410	415	410	410	13340500	423.9	324.75	264.7	231.025	46.55
17-07-2003	410	415	405	415	8194500	424.4	327.35	266.567	232.2	48.53
18-07-2003	415	415	410	410	2623500	425	329.9	268.4	233.35	46.67
21-07-2003	415	415	410	415	5191000	425.8	332.4	270.267	234.625	48.79
22-07-2003	410	410	385	395	17430500	426.1	334.7	271.967	235.8	41.66
23-07-2003	395	395	380	385	19612000	426.3	336.95	273.6	237.05	38.62
24-07-2003	380	380	360	375	36865500	426.2	339.05	275.133	238.175	35.81
25-07-2003	375	395	375	385	24883500	426.5	341.2	276.667	239.35	40.48
28-07-2003	390	405	390	400	23686000	427.1	343.45	278.3	240.575	46.74
29-07-2003	400	400	390	395	8860000	427.8	345.65	279.933	241.875	45.04
30-07-2003	390	410	375	380	92612000	428	347.65	281.5	243.175	40.30
31-07-2003	375	385	375	385	19455500	428	349.65	283.033	244.4	42.47
01-08-2003	380	425	380	425	74532500	428.4	352.15	284.833	245.825	56.20
04-08-2003	425	465	420	460	157308500	429.2	355	286.867	247.4	64.24
05-08-2003	465	480	405	425	178393000	429	357.5	288.633	248.825	53.64
06-08-2003	430	460	425	450	112065500	429.5	360.25	290.633	250.4	58.86
07-08-2003	455	465	455	460	68616000	430.1	362.95	292.733	252	60.76
08-08-2003	465	465	450	455	35806500	430.7	365.6	294.8	253.6	59.29
11-08-2003	460	465	450	450	18707500	431.3	368.3	296.867	255.225	57.77
12-08-2003	455	460	450	450	8709500	431.8	370.95	298.967	256.825	57.77
13-08-2003	455	475	455	465	48193500	431.9	373.75	301.2	258.55	61.22
14-08-2003	460	460	455	460	4770000	431.9	376.45	303.433	260.275	59.47
15-08-2003	460	460	455	455	4058000	431.1	379.15	305.633	261.95	57.71
19-08-2003	465	470	450	450	17697500	430.4	381.75	307.733	263.575	55.92
20-08-2003	455	455	440	445	23831500	429.3	384.2	309.8	265.2	54.11
21-08-2003	445	455	445	450	16054500	428.3	386.5	311.867	266.825	55.65
22-08-2003	455	465	455	460	28636000	427.5	388.85	313.967	268.55	58.65
25-08-2003	460	465	450	455	8948000	426.6	391.3	316	270.2	56.59
26-08-2003	450	450	445	450	2676500	426.1	393.75	318.033	271.85	54.53
27-08-2003	450	460	445	450	8448500	425.7	396.2	320.067	273.475	54.53
28-08-2003	450	465	450	455	50010000	425.5	398.65	322.067	275.125	56.37
29-08-2003	450	455	450	450	5119500	425	400.95	324	276.75	54.02
01-09-2003	450	455	450	450	2580000	424.6	403.2	325.967	278.375	54.02
02-09-2003	450	455	445	450	5249000	424.3	405.5	327.933	280.025	54.02
03-09-2003	455	470	450	455	45715000	424.5	407.8	330	281.7	56.30
04-09-2003	460	470	455	460	26102500	425.1	410.15	332.1	283.35	58.52
05-09-2003	460	465	445	445	33395500	425.9	412.15	334.067	284.95	50.27
08-09-2003	450	465	450	460	19714500	426.7	414.35	336.167	286.625	56.82
09-09-2003	465	495	465	490	122407500	428.4	416.9	338.467	288.45	66.36
10-09-2003	490	490	465	470	47426500	430.4	418.95	340.667	290.2	57.28
11-09-2003	465	470	460	460	14926000	432.1	420.55	342.767	291.9	53.34
12-09-2003	465	470	465	470	6726500	433.8	422.1	344.933	293.65	56.56
15-09-2003	470	470	450	455	10168000	435.2	423.8	347.033	295.325	50.90
16-09-2003	455	460	450	455	6550000	436.3	425.25	349.1	297.025	50.90
17-09-2003	460	465	450	450	21615000	436.9	426.7	351.167	298.675	49.00
18-09-2003	450	455	450	450	6842500	437.4	428.2	353.2	300.35	49.00
19-09-2003	455	460	455	460	2950000	438.2	429.8	355.3	302.075	53.06
23-09-2003	460	460	445	450	5314000	438.7	430.35	357.367	303.75	48.87
24-09-2003	450	460	450	460	10677000	439.4	431.15	359.467	305.475	52.87
25-09-2003	455	470	455	460	28782500	440.4	431.9	361.567	307.175	52.87
26-09-2003	460	465	450	460	22576000	441.4	432.65	363.633	308.875	52.87
29-09-2003	470	485	460	470	49007000	442.5	433.45	365.733	310.55	57.07
30-09-2003	470	470	455	455	15496000	443.4	434.2	367.733	312.15	49.89
01-10-2003	455	470	455	470	19579000	444.5	435.15	369.767	313.825	55.87
02-10-2003	470	475	465	470	17515500	446	436.05	371.8	315.475	55.87
03-10-2003	470	480	465	475	25180000	447.8	437.05	373.9	317.15	57.82
06-10-2003	480	485	470	480	36050500	449.9	438.05	376	318.825	59.73
07-10-2003	480	515	480	510	164107000	452.4	439.45	378.267	320.6	68.85
08-10-2003	525	550	525	550	66121500	455.4	441.25	380.767	322.575	76.50
09-10-2003	550	550	525	550	18220000	458.5	443.15	383.267	324.575	76.50
10-10-2003	550	550	525	525	34327000	461.4	444.7	385.567	326.475	64.94
13-10-2003	550	550	525	550	21610500	464.7	446.35	388	328.45	69.85
14-10-2003	550	625	550	625	73971000	468.7	448.55	391	330.8	79.24
15-10-2003	625	750	625	725	109702000	474	451.6	394.667	333.65	85.65
16-10-2003	725	750	675	700	52703500	479.5	454.25	398.167	336.35	79.07
17-10-2003	700	725	675	700	25794000	484.5	457	401.667	339.1	79.07
20-10-2003	700	750	700	725	18177500	489.8	459.95	405.233	342	80.78
21-10-2003	750	800	650	700	122568500	494.7	462.7	408.633	344.775	74.25
22-10-2003	675	725	675	725	74382500	500.2	465.75	412.267	347.7	76.31
23-10-2003	700	725	650	700	105769500	505.2	468.5	415.7	350.525	70.25
24-10-2003	700	750	675	750	55575500	510.9	471.4	419.467	353.625	74.60
27-10-2003	725	750	700	725	19853000	516.2	474.05	423.033	356.625	69.15
28-10-2003	725	750	650	700	60828000	521.1	476.1	426.467	359.5	64.12
29-10-2003	700	700	625	650	46582500	525.1	477.75	429.533	362.075	55.42
30-10-2003	675	675	600	600	42928500	528.2	478.75	432.2	364.4	48.36
31-10-2003	600	600	525	525	68223000	529.7	479	434.233	366.325	40.10
03-11-2003	550	575	500	575	26047500	532	479.75	436.567	368.475	46.64
04-11-2003	575	600	550	600	27974500	534.9	480.75	439.167	370.725	49.60
05-11-2003	600	600	550	575	9077000	537.4	481.75	441.633	372.875	46.81
06-11-2003	575	575	525	525	21559500	538.9	482.3	443.767	374.775	41.73
07-11-2003	525	550	525	550	5049500	540.8	483.15	446.033	376.75	44.95
10-11-2003	550	550	525	525	12724000	542.3	483.65	448.067	378.575	42.43
11-11-2003	525	550	500	550	18627000	544.3	484.45	450.233	380.55	45.70
12-11-2003	550	575	525	575	8821000	546.8	485.55	452.6	382.65	48.84
13-11-2003	550	575	525	550	11008500	548.7	486.6	454.767	384.675	45.98
14-11-2003	525	550	525	525	3408500	550	487.55	456.767	386.575	43.25
17-11-2003	500	525	500	525	3498500	551.6	488.75	458.633	388.45	43.25
18-11-2003	500	500	475	500	13662000	552.4	489.55	460.367	390.225	40.47
19-11-2003	475	475	425	450	44559000	551.6	490	461.8	391.75	35.54
20-11-2003	430	455	425	445	44732500	551.1	490.75	463	393.275	35.08
21-11-2003	445	485	445	480	42215500	551.5	491.8	464.2	394.95	40.85
01-12-2003	480	520	480	515	23836000	552.4	493.1	465.533	396.8	46.02
02-12-2003	525	525	500	525	3730500	553.8	494.5	467.133	398.725	47.43
03-12-2003	525	550	500	550	14326000	555.7	496	468.733	400.75	50.89
04-12-2003	550	575	550	575	20752500	558.2	497.55	470.533	402.925	54.15
05-12-2003	575	575	550	550	7945000	560.2	498.8	472.2	404.95	50.54
08-12-2003	550	600	550	600	23354500	563	500.6	474.2	407.225	56.74
09-12-2003	600	600	550	575	19364000	565.5	502.1	475.4	409.4	53.15
10-12-2003	575	575	550	575	1744500	567.8	503.6	476.7	411.55	53.15
11-12-2003	575	575	550	575	12524500	570.1	505.25	477.967	413.7	53.15
12-12-2003	575	600	575	575	20496000	572.4	506.9	479.233	415.825	53.15
15-12-2003	575	575	550	575	1579500	574.5	508.5	480.467	417.925	53.15
16-12-2003	550	550	550	550	5817000	576.4	509.9	481.6	419.9	48.69
17-12-2003	550	575	550	575	3349000	578.5	511.5	482.933	421.95	52.95
18-12-2003	575	575	550	575	2172500	580.6	513.3	484.233	424	52.95
19-12-2003	550	575	550	575	12612500	582.6	515.2	485.567	426.075	52.95
22-12-2003	550	575	550	575	956000	584.5	517.2	486.867	428.125	52.95
23-12-2003	575	600	550	550	20026500	585.3	518.85	488.067	430.025	47.64
29-12-2003	575	575	550	575	2785500	585.8	520.6	489.433	432.025	52.74
30-12-2003	575	600	550	575	17273000	586.3	522.4	490.867	434.025	52.74
02-01-2004	575	650	550	650	34663500	588.8	525.1	492.733	436.375	64.71
05-01-2004	650	675	625	650	68674000	590.8	527.75	494.5	438.7	64.71
06-01-2004	650	675	625	650	20662500	591.3	530	496.133	441.075	64.71
07-01-2004	625	650	625	625	9226500	589.3	531.65	497.5	443.325	58.54
08-01-2004	625	650	625	650	2447000	588.3	533.9	498.933	445.7	62.40
09-01-2004	650	650	625	650	27589000	587.3	535.9	500.433	448.075	62.40
12-01-2004	650	650	600	650	5286500	585.8	537.8	501.9	450.375	62.40
13-01-2004	625	650	625	650	2032000	584.8	539.75	503.4	452.675	62.40
14-01-2004	625	650	625	650	793500	583.3	541.75	504.933	455.025	62.40
15-01-2004	625	650	625	650	2248000	582.3	543.75	506.433	457.35	62.40
16-01-2004	625	650	625	650	1800500	580.3	545.6	507.7	459.675	62.40
19-01-2004	650	650	600	625	7081000	578.3	547.25	508.8	461.85	53.96
20-01-2004	625	675	625	650	29601000	577.3	549.2	509.833	464.175	59.81
21-01-2004	650	700	650	700	20995000	578.3	551.7	511.267	466.725	68.46
23-01-2004	700	750	700	725	43412000	580.8	554.5	512.767	469.35	71.73
26-01-2004	700	725	675	725	15439500	584.8	557.25	514.267	471.875	71.73
27-01-2004	700	700	650	675	25260500	586.8	559.4	515.433	474.125	57.81
28-01-2004	675	675	650	675	8494500	588.3	561.6	516.6	476.45	57.81
29-01-2004	650	675	625	650	13116500	589.8	563.6	517.767	478.675	51.97
30-01-2004	650	675	625	675	4182500	592.8	565.85	519.133	481.025	56.68
03-02-2004	625	650	600	625	15309000	594.3	567.55	520.2	483.1	46.79
04-02-2004	625	650	600	625	2717500	596.3	569.3	521.2	485.125	46.79
05-02-2004	625	625	600	625	7124000	597.8	571.05	522.233	487.125	46.79
06-02-2004	625	650	625	650	5924000	599.3	573.05	523.467	489.275	52.02
09-02-2004	650	750	650	750	140423500	603.3	576	525.5	491.9	66.29
10-02-2004	750	750	700	725	13814500	607.3	578.65	527.467	494.4	61.38
11-02-2004	725	775	725	725	44037500	611.3	581.45	529.6	496.8	61.38
12-02-2004	725	775	725	750	34231500	616.3	584.35	531.8	499.35	64.44
13-02-2004	750	775	750	775	15780000	622.8	587.2	534.267	502.05	67.23
16-02-2004	775	800	775	800	39197500	629.9	590.5	537.133	504.725	69.79
17-02-2004	800	825	800	800	36888000	636.3	593.9	539.967	507.225	69.79
18-02-2004	825	900	825	900	110623500	644	598.2	543.4	510.15	77.82
19-02-2004	900	900	825	850	25018500	650.5	602.15	546.5	512.975	68.08
20-02-2004	850	850	825	850	27676500	656.5	606.1	549.5	515.675	68.08
24-02-2004	825	825	800	825	24249500	661.5	609.85	552.2	518.275	63.47
25-02-2004	800	825	800	800	6119500	666.5	613.35	554.7	520.775	59.16
26-02-2004	800	825	775	825	9343000	671	617	557.4	523.4	61.94
27-02-2004	825	825	775	800	32967000	675.5	620.5	559.9	525.425	57.70
01-03-2004	800	800	750	775	2982000	679.5	623.65	562.233	527.4	53.75
02-03-2004	775	825	775	800	24142000	684	627.05	564.833	529.475	56.93
03-03-2004	800	825	775	825	36097000	689	630.7	567.6	531.675	59.90
04-03-2004	850	850	800	825	29145000	694	634.25	570.333	533.85	59.90
05-03-2004	825	950	825	950	125147000	702	639.2	573.933	536.7	71.36
08-03-2004	950	1000	925	975	92247500	710	644.25	577.667	539.7	73.02
09-03-2004	925	950	900	925	19826000	717	648.8	581.2	542.425	64.91
10-03-2004	900	900	850	900	27161000	723.5	653.05	584.633	545.05	61.25
11-03-2004	850	875	800	825	48029500	728.5	656.5	587.633	547.275	51.81
12-03-2004	800	825	750	800	62419500	733.5	659.4	590.4	549.425	49.09
15-03-2004	825	850	800	825	42165500	738.5	662.15	593.233	551.7	51.82
16-03-2004	775	800	750	800	24238500	743	664.65	595.933	553.9	49.00
17-03-2004	800	800	775	800	11242500	746	667.4	598.733	556.05	49.00
18-03-2004	800	825	775	775	31266500	748.5	669.65	601.333	558	46.09
19-03-2004	800	825	800	825	2311000	752	671.65	604	560.1	52.20
23-03-2004	800	800	775	800	8780000	755.5	672.4	606.267	562	49.20
24-03-2004	800	825	775	800	28562500	758.5	673.4	608.767	563.825	49.20
25-03-2004	800	800	775	800	8991000	761.5	674.4	611.1	565.7	49.20
26-03-2004	800	800	750	775	4475500	764	674.9	613.2	567.425	45.90
29-03-2004	775	775	750	775	2652000	766.5	675.65	615.333	569.175	45.90
30-03-2004	775	775	750	775	6342500	769	676.15	617.5	570.95	45.90
31-03-2004	775	775	725	750	8047000	771	676.65	619.5	572.575	42.35
01-04-2004	750	775	725	775	7133500	773.5	676.9	621.567	574.15	46.78
02-04-2004	775	800	750	800	14232500	777	677.65	623.833	575.85	50.85
06-04-2004	800	825	800	825	23347000	780.5	678.9	626.3	577.5	54.58
07-04-2004	800	850	800	825	31758500	783	680.65	628.8	579.2	54.58
08-04-2004	800	800	775	800	10040000	784.5	682.65	631.167	580.7	50.16
12-04-2004	800	800	775	800	6247500	786	685.4	633.5	582.2	50.16
13-04-2004	800	800	775	800	221000	788.5	687.65	635.767	583.7	50.16
14-04-2004	775	800	775	800	3459500	791	689.65	638.067	585.2	50.16
15-04-2004	775	800	775	800	794500	794	691.9	640.4	586.825	50.16
16-04-2004	775	775	750	775	4225000	796	694.4	642.567	588.35	44.89
19-04-2004	775	775	750	775	1312500	799	696.65	644.7	589.9	44.89
20-04-2004	775	825	775	800	18824500	802.5	699.4	647.033	591.525	50.88
21-04-2004	800	800	800	800	8072000	806	701.9	649.367	593.175	50.88
22-04-2004	800	800	775	800	788500	809	704.15	651.7	594.85	50.88
23-04-2004	800	800	800	800	713500	810	706.65	654	596.625	50.88
26-04-2004	775	800	750	800	3570500	811.5	709.4	656.267	598.475	50.88
27-04-2004	775	800	775	800	2030000	813	712.15	658.633	600.45	50.88
28-04-2004	775	825	775	825	19715000	814.5	715.4	661.067	602.475	57.99
29-04-2004	800	800	775	800	1787000	815	718.9	663.133	604.45	50.17
30-04-2004	775	775	750	775	5842000	814.5	722.2	665.167	606.475	43.80
04-05-2004	750	775	750	775	495500	814	725.15	667.267	608.475	43.80
05-05-2004	750	750	700	725	11543000	810.5	727.25	668.967	610.175	33.84
06-05-2004	700	725	700	725	6159500	808	729.25	670.767	611.875	33.84
07-05-2004	700	725	675	675	18015500	804.5	730.5	672.233	613.25	26.78
10-05-2004	675	675	550	575	29621000	799.5	730.5	673.067	614.025	18.47
11-05-2004	575	600	575	600	20865500	795.5	731	674.067	614.9	24.76
12-05-2004	625	650	625	650	54195500	792	731.5	675.333	616.05	35.47
13-05-2004	650	675	625	650	9802000	789	732.25	676.667	617.175	35.47
14-05-2004	650	650	600	600	10715500	785.5	732.5	677.6	618.05	30.44
17-05-2004	600	600	475	475	45640000	779	731.5	677.7	618.375	22.04
18-05-2004	500	515	490	510	20025500	772.7	730.85	678.033	618.875	28.03
19-05-2004	525	575	525	575	18046500	767.7	730.85	678.733	619.675	37.62
21-05-2004	550	575	550	575	20667500	760.2	731.1	679.533	620.5	37.62
24-05-2004	575	575	575	575	2139500	752.2	731.1	680.233	621.3	37.62
25-05-2004	550	575	550	575	15006500	745.2	731.1	680.933	622.2	37.62
26-05-2004	575	600	575	575	9293000	738.7	731.1	681.6	623.15	37.62
27-05-2004	575	600	575	575	6021000	733.7	731.1	682.233	624.15	37.62
28-05-2004	575	575	575	575	4417000	729.2	731.35	682.667	625.1	37.62
31-05-2004	575	575	550	575	322500	724.2	731.35	682.833	625.975	37.62
01-06-2004	575	575	550	575	405000	719.7	731.35	683	626.875	37.62
02-06-2004	550	550	525	550	11895000	714.7	730.35	683.167	627.725	34.20
04-06-2004	525	550	500	550	11131500	710.2	729.35	683.167	628.55	34.20
07-06-2004	550	550	500	550	43408500	704.7	728.35	682.667	629.175	34.20
08-06-2004	525	550	525	550	16476000	699.7	727.6	681.5	629.625	34.20
09-06-2004	550	575	550	575	3233000	695.2	726.85	680.667	630.375	41.36
10-06-2004	550	550	550	550	6143000	690.2	725.85	679.667	630.875	37.02
11-06-2004	550	550	525	550	196500	685.7	724.85	678.5	631.325	37.02
14-06-2004	550	550	525	550	2617000	681.2	723.85	677.5	631.8	37.02
15-06-2004	525	550	525	550	800500	676.7	722.85	676.333	632.3	37.02
16-06-2004	550	550	525	550	1427500	672.7	721.85	675.333	632.8	37.02
17-06-2004	525	550	525	550	230000	668.2	720.85	674	633.225	37.02
18-06-2004	525	550	525	550	326000	663.2	720.1	672.833	633.675	37.02
21-06-2004	525	550	525	550	540000	657.7	719.1	671.833	634.15	37.02
22-06-2004	525	550	525	550	595000	652.2	717.6	671.167	634.65	37.02
23-06-2004	525	550	525	550	1502000	647.2	715.85	670.833	635.175	37.02
24-06-2004	550	575	525	575	3657000	642.7	714.35	671.167	635.8	48.39
25-06-2004	550	575	550	575	694500	638.2	713.35	671.167	636.375	48.39
28-06-2004	550	575	550	575	3403000	633.7	712.35	671	636.975	48.39
29-06-2004	550	575	550	575	1204000	629.2	711.6	671	637.6	48.39
30-06-2004	575	600	550	600	9324500	625.7	710.85	671.5	638.35	58.46
01-07-2004	600	600	575	600	3333500	622.2	710.6	671.833	639.075	58.46
02-07-2004	575	625	575	625	5025000	618.7	710.6	672.5	639.95	66.13
05-07-2004	575	625	575	625	5025000	615.2	710.6	673	640.825	66.13
06-07-2004	625	650	625	650	4398000	612.2	710.6	673.5	641.825	72.11
07-07-2004	625	650	600	650	12392500	609.2	709.6	674.167	642.8	72.11
08-07-2004	625	650	600	625	4562000	605.7	708.6	674.833	643.625	59.86
09-07-2004	600	625	600	625	1162000	602.2	707.6	675.5	644.525	59.86
12-07-2004	625	625	625	625	803000	598.2	706.35	676.333	645.35	59.86
13-07-2004	600	625	600	625	201000	594.7	704.85	677.5	646.025	59.86
14-07-2004	600	600	575	600	1441000	591.2	702.85	678.533	646.675	48.73
15-07-2004	575	625	575	625	2249500	588.2	701.1	679.5	647.5	57.28
16-07-2004	600	625	600	625	267000	586.2	698.35	680.233	648.275	57.28
19-07-2004	600	600	600	600	1637500	583.7	695.85	680.733	649	48.00
20-07-2004	600	600	575	600	259500	582.2	693.35	681.067	649.725	48.00
21-07-2004	600	625	600	625	1459000	583.2	691.35	681.4	650.6	56.23
22-07-2004	600	650	600	650	6020000	584.2	689.85	682.067	651.6	62.60
23-07-2004	650	675	650	675	29473500	584.7	688.35	682.567	652.675	67.67
26-07-2004	650	675	625	675	12518500	585.2	687.1	683.233	653.8	67.67
27-07-2004	650	700	650	700	14311500	587.2	686.35	684.067	655	72.06
28-07-2004	700	725	700	725	20155000	592.2	685.6	685.067	656.325	75.63
29-07-2004	700	725	675	725	19061500	596.5	684.6	686.067	657.65	75.63
30-07-2004	725	725	700	700	7121500	599	683.35	686.9	658.8	65.88
02-08-2004	675	700	675	700	2797500	601.5	680.85	687.9	660.025	65.88
03-08-2004	700	700	700	700	2382000	604	678.1	688.733	661.175	65.88
04-08-2004	700	700	675	700	345000	606.5	675.85	689.567	662.325	65.88
05-08-2004	700	725	675	725	13162000	609.5	674.1	690.567	663.575	70.92
06-08-2004	700	725	700	725	4645000	612.5	673.1	691.567	664.8	70.92
09-08-2004	700	725	700	725	1870000	615.5	672.35	692.733	665.875	70.92
10-08-2004	725	725	700	725	7345000	618.5	671.35	693.733	666.75	70.92
11-08-2004	725	725	700	725	537500	621.5	670.6	694.733	667.625	70.92
12-08-2004	700	725	700	725	3238500	625	669.85	695.233	668.625	70.92
13-08-2004	700	725	700	725	3111500	628.5	669.35	695.733	669.5	70.92
16-08-2004	725	725	700	700	5610500	631.5	668.1	696.067	669.875	56.81
18-08-2004	700	725	700	725	3019000	635	667.35	696.733	669.875	64.43
19-08-2004	700	725	700	725	1438500	638	666.6	697.233	670	64.43
20-08-2004	700	700	700	700	4348500	641	665.6	697.567	670	53.49
23-08-2004	700	700	700	700	563500	644	664.85	697.9	669.875	53.49
24-08-2004	675	700	675	700	6735500	647	664.1	698.233	669.875	53.49
25-08-2004	700	700	700	700	8000	650	663.35	698.567	669.75	53.49
26-08-2004	675	700	675	700	147500	653	662.85	698.9	669.75	53.49
27-08-2004	700	725	700	725	3116500	656.5	662.35	699.4	669.625	62.67
30-08-2004	725	725	700	700	4033000	659.5	661.35	699.9	669.5	51.68
31-08-2004	700	700	675	700	2139000	662.5	660.1	700.233	669.5	51.68
01-09-2004	700	725	700	725	30661500	666	659.1	700.4	669.875	59.85
02-09-2004	725	725	700	725	636000	669.5	658.35	700.4	670.5	59.85
03-09-2004	725	725	700	725	19887500	672.5	657.6	700.4	671.5	59.85
06-09-2004	725	725	700	725	187500	675.5	656.85	700.733	672.25	59.85
07-09-2004	725	725	725	725	3192000	678.5	656.1	701.067	672.875	59.85
08-09-2004	725	775	725	775	16103500	682.5	655.85	701.9	673.875	73.05
09-09-2004	775	825	675	825	111880500	687	656.35	702.9	675.375	80.09
10-09-2004	800	825	800	825	6335500	691.5	656.85	704.233	676.75	80.09
14-09-2004	825	850	775	800	14676000	695	656.85	705.4	678.125	69.55
15-09-2004	800	825	800	825	13954000	699	657.1	706.733	679.5	73.33
16-09-2004	800	800	775	800	881000	702	657.1	707.733	680.625	64.68
17-09-2004	775	800	775	800	1111000	705	657.1	708.067	681.875	64.68
21-09-2004	825	825	750	800	11490500	708.5	657.1	708.567	683.25	64.68
22-09-2004	775	800	775	800	6093500	712	657.1	709.067	684.625	64.68
23-09-2004	775	875	775	875	75473000	717	657.6	709.9	686.5	76.07
24-09-2004	875	900	875	875	21496000	722	658.35	710.567	688.625	76.07
27-09-2004	875	875	850	875	16640500	727.5	659.35	711.067	690.775	76.07
28-09-2004	850	875	850	875	34699000	732.5	660.35	711.567	692.75	76.07
29-09-2004	875	875	825	850	17345000	737	661.6	711.233	694.425	66.46
30-09-2004	850	850	825	850	1023500	742	662.85	711.233	696.05	66.46
01-10-2004	825	875	825	875	26084500	747.5	664.85	711.4	697.675	70.75
04-10-2004	875	875	825	850	17967500	752	667.6	711.567	699.05	62.19
05-10-2004	850	850	825	850	1516500	756	670.1	711.9	700.55	62.19
06-10-2004	850	875	825	875	19874500	760	672.35	712.233	701.925	66.84
07-10-2004	875	875	850	875	2115000	764	674.6	712.733	703.425	66.84
08-10-2004	850	925	850	925	55882000	768.5	677.85	713.733	705.175	74.20
11-10-2004	925	925	875	875	22553000	771.5	681.85	714.233	706.675	59.89
12-10-2004	875	900	850	875	19512500	774.5	685.5	714.567	708.175	59.89
13-10-2004	850	900	850	900	13826000	778.5	688.75	715.067	709.8	63.92
14-10-2004	875	900	850	875	6948000	782	691.75	714.567	711.425	57.67
15-10-2004	875	900	850	875	10279500	785.5	694.75	713.9	712.925	57.67
18-10-2004	875	875	850	875	746000	789	697.75	713.567	714.425	57.67
19-10-2004	850	875	850	875	12402000	792	700.75	713.4	715.925	57.67
20-10-2004	850	850	825	850	10291000	794.5	703.5	713.567	717.3	50.97
21-10-2004	850	850	800	850	8995000	797	706.25	713.9	718.8	50.97
22-10-2004	850	850	825	850	11790000	799.5	709	714.067	720.175	50.97
25-10-2004	850	850	825	825	2168500	801.5	711.5	714.233	721.425	44.51
26-10-2004	850	850	825	850	7400500	804	714.5	714.567	722.425	51.17
27-10-2004	825	850	825	850	5956500	806.5	717.5	715.067	723.425	51.17
28-10-2004	825	850	825	850	848000	809.5	720.5	715.233	724.425	51.17
29-10-2004	850	850	825	850	2561500	812	723.5	715.567	725.55	51.17
01-11-2004	850	850	825	850	837500	814.5	726.25	715.9	726.55	51.17
02-11-2004	850	875	850	875	25105500	818	729.5	716.4	727.675	58.41
03-11-2004	875	875	850	875	12965000	821.5	732.75	717.067	728.8	58.41
04-11-2004	875	875	850	850	21243000	824.5	735.75	717.567	729.8	49.84
05-11-2004	850	875	850	875	666000	828	739	718.233	730.925	56.68
08-11-2004	875	875	850	875	5012500	831.5	742.25	719.067	732.05	56.68
09-11-2004	850	875	850	875	963000	834.5	745.5	719.733	733.175	56.68
10-11-2004	850	900	850	900	12519500	838.5	749	720.4	734.55	62.99
11-11-2004	875	950	875	925	54780000	843	752.75	721.067	735.925	68.01
12-11-2004	925	975	925	950	32831000	847.5	756.75	721.9	737.175	72.08
22-11-2004	925	975	925	975	22968000	852.5	761	723.067	738.425	75.45
23-11-2004	975	1000	975	1000	25202500	858	765.25	724.4	739.8	78.27
24-11-2004	1000	1050	900	925	156292000	862	768.75	725.233	741.05	57.07
25-11-2004	925	950	900	950	28281000	866.5	772.5	726.233	742.425	60.88
26-11-2004	950	1000	950	1000	40431000	871	776.75	727.567	744.175	67.15
29-11-2004	1000	1000	950	975	4902500	874	780.5	728.9	745.675	61.81
30-11-2004	950	975	825	900	179726000	875.5	783.5	729.733	747.05	49.19
01-12-2004	875	900	875	900	6036000	877.5	786.25	730.4	748.425	49.19
02-12-2004	900	925	900	925	27793500	879.5	789.25	731.233	749.925	52.91
03-12-2004	900	950	900	925	36949500	882	792	732.067	751.3	52.91
06-12-2004	925	975	925	975	35046500	885.5	795.25	733.233	752.425	59.74
07-12-2004	975	1000	950	975	36625000	889	798.75	734.4	753.675	59.74
08-12-2004	975	975	925	950	5433500	892	802	735.4	754.8	55.10
09-12-2004	950	950	925	950	18385000	893.5	805.25	736.233	755.8	55.10
10-12-2004	925	925	875	900	11440000	894	808	736.9	756.425	46.70
13-12-2004	875	925	875	900	4234000	894.5	811	737.733	756.925	46.70
14-12-2004	900	900	875	900	6054500	895	813.75	738.567	757.425	46.70
15-12-2004	900	900	875	900	6819500	896	816.5	739.733	757.425	46.70
16-12-2004	900	925	900	925	3307500	897.5	819.75	741.067	757.8	51.66
17-12-2004	900	950	900	950	28809500	899	823.25	742.9	758.3	56.06
20-12-2004	950	975	925	950	13815500	901	826.5	745.4	758.925	56.06
21-12-2004	950	975	925	950	7114500	903	829.5	747.733	759.675	56.06
22-12-2004	950	975	925	950	13298000	904.5	832.25	749.733	760.3	56.06
23-12-2004	950	1000	950	975	53544000	906.5	835.25	751.9	761.175	60.86
27-12-2004	975	1075	975	1050	92714500	909	838.75	754.9	762.55	71.06
28-12-2004	1050	1100	1025	1075	59461500	913	842.25	758.9	763.925	73.54
29-12-2004	1075	1075	1025	1050	15005500	916.5	845.5	762.5	765.05	67.33
30-12-2004	1050	1050	1000	1025	23974000	919	848.75	765.5	766.05	61.72
03-01-2005	1020	1030	1010	1020	5340500	921.9	851.95	768.467	766.4	60.64
04-01-2005	1020	1190	1020	1190	135217500	928.2	856.85	772.567	767.475	76.08
05-01-2005	1190	1220	1130	1140	150415000	933.5	861.25	776.333	768.55	67.67
06-01-2005	1140	1230	1140	1230	214653500	940.6	866.3	780.7	770.2	73.37
07-01-2005	1240	1320	1240	1320	171181500	950	872.25	785.667	772.675	77.62
10-01-2005	1320	1320	1260	1290	133111500	958.8	877.9	790.433	775.125	73.42
11-01-2005	1300	1390	1270	1390	135922000	969.6	884.55	795.867	777.95	77.75
12-01-2005	1390	1420	1330	1370	245997000	980.5	891	801.167	780.8	75.11
13-01-2005	1380	1410	1360	1360	97863500	990.7	897.35	806.567	783.6	73.77
14-01-2005	1360	1360	1270	1280	173421500	999.3	902.9	811.433	786.125	63.90
17-01-2005	1280	1280	1240	1260	56701500	1007.5	908.5	816.167	788.3	61.68
18-01-2005	1260	1290	1220	1240	82750500	1015.3	913.65	820.767	790.5	59.45
19-01-2005	1250	1290	1250	1290	50909000	1024.1	919.3	825.533	792.95	63.04
20-01-2005	1310	1340	1280	1300	148756000	1032.6	925.3	830.533	795.45	63.73
24-01-2005	1290	1290	1260	1280	43137500	1040.7	931.1	835.4	797.975	61.26
25-01-2005	1270	1290	1260	1270	18160500	1049.1	936.8	840.2	800.45	60.01
26-01-2005	1270	1270	1240	1260	15562000	1056.8	942.4	844.933	802.875	58.72
27-01-2005	1250	1280	1250	1270	28433500	1064.7	948.1	849.733	805.475	59.66
28-01-2005	1260	1270	1250	1260	5888500	1072.4	953.45	854.467	807.9	58.23
31-01-2005	1250	1260	1240	1250	5184500	1079.4	958.95	859.133	810.15	56.78
01-02-2005	1260	1260	1200	1210	46995000	1085.1	964.05	863.533	812.075	51.25
02-02-2005	1220	1220	1140	1150	62459000	1089.1	968.3	867.533	813.7	44.29
03-02-2005	1140	1220	1140	1220	54751500	1094	973.25	872	815.8	52.41
04-02-2005	1220	1220	1160	1160	49550000	1097.2	977.6	875.9	817.6	46.20
07-02-2005	1170	1170	1130	1150	28115000	1101.7	981.85	879.733	819.35	45.23
08-02-2005	1150	1150	1140	1150	4297000	1105.7	986.1	883.567	821.1	45.23
11-02-2005	1150	1180	1150	1170	7901500	1109.1	990.05	887.533	822.95	47.76
14-02-2005	1180	1180	1160	1170	8579500	1113	993.5	891.333	824.925	47.76
15-02-2005	1170	1210	1170	1190	47292500	1118.8	997.15	895.267	827	50.41
16-02-2005	1200	1250	1200	1250	73075500	1125.8	1001.65	899.433	829.25	57.40
17-02-2005	1260	1290	1240	1260	119947000	1132.5	1006	903.667	831.55	58.45
18-02-2005	1250	1310	1240	1310	70342000	1140.2	1011.1	908.067	834.1	63.32
21-02-2005	1320	1320	1280	1300	66441000	1146.7	1016.1	912.4	836.6	61.76
22-02-2005	1300	1340	1280	1320	69850000	1153.6	1021.3	917.033	839.2	63.69
23-02-2005	1290	1330	1280	1290	64030500	1160.4	1026.2	921.467	841.65	58.90
24-02-2005	1290	1300	1230	1240	61605500	1166.2	1029.85	925.567	843.725	51.89
25-02-2005	1240	1250	1200	1220	42093000	1172.6	1033.3	929.533	845.825	49.36
28-02-2005	1220	1260	1200	1250	34008500	1179.6	1037.05	933.867	848.2	53.05
01-03-2005	1260	1280	1250	1280	62960000	1187.2	1041.1	938.233	850.725	56.48
02-03-2005	1290	1290	1260	1270	37496000	1194.6	1045.3	942.533	853.45	55.04
03-03-2005	1280	1280	1270	1280	13747500	1201.7	1049.6	947.067	856.225	56.24
04-03-2005	1290	1370	1290	1340	199721500	1209.5	1054.25	952	859.55	62.68
07-03-2005	1350	1360	1310	1330	88218000	1217.1	1059.05	956.7	863.325	61.07
08-03-2005	1330	1380	1330	1360	56536500	1225.3	1064.15	961.433	867.125	64.06
09-03-2005	1370	1370	1350	1360	39590000	1233.5	1069	966	870.675	64.06
10-03-2005	1370	1400	1370	1400	69117000	1242	1074.25	970.833	874.425	67.88
14-03-2005	1390	1430	1380	1430	70875000	1249.6	1079.3	975.7	878.575	70.41
15-03-2005	1430	1460	1400	1410	97165500	1256.3	1084.65	980.267	883.25	66.63
16-03-2005	1410	1430	1410	1430	31896000	1263.9	1090.2	984.967	887.85	68.46
17-03-2005	1420	1450	1410	1430	33621000	1272	1095.5	989.833	892.125	68.46
18-03-2005	1440	1480	1430	1470	86794500	1281	1101.45	994.967	896.6	72.01
21-03-2005	1480	1500	1450	1460	49782500	1286.4	1107.3	1000.033	901.025	69.89
22-03-2005	1460	1470	1410	1440	65030500	1292.4	1112.95	1004.967	905.35	65.73
23-03-2005	1420	1430	1410	1430	30071500	1296.4	1118.5	1009.667	909.625	63.69
24-03-2005	1430	1460	1410	1420	42696000	1298.4	1124.2	1014.3	913.85	61.63
28-03-2005	1440	1440	1330	1340	60176500	1299.4	1129.1	1018.4	917.675	48.19
29-03-2005	1330	1350	1240	1250	107956500	1296.6	1133.1	1021.9	921.05	38.12
30-03-2005	1240	1310	1230	1280	108421500	1294.8	1137.65	1025.6	924.575	42.44
31-03-2005	1290	1340	1270	1320	101321500	1294	1142.35	1029.567	928.425	47.68
01-04-2005	1330	1350	1310	1330	51565500	1295	1147.15	1033.6	932.325	48.93
04-04-2005	1320	1350	1300	1320	46434000	1296.2	1151.85	1037.733	936.175	47.70
05-04-2005	1320	1370	1320	1350	57396500	1298.4	1156.85	1041.9	940.175	51.63
06-04-2005	1350	1360	1340	1350	20562000	1299.6	1161.85	1046.067	944.05	51.63
07-04-2005	1350	1360	1340	1350	16956000	1300.6	1166.6	1050.4	948.05	51.63
08-04-2005	1350	1430	1350	1430	134363500	1303.6	1172.15	1055.267	952.45	61.30
11-04-2005	1430	1430	1370	1400	54006500	1306.2	1177.65	1059.933	956.7	56.72
12-04-2005	1390	1430	1380	1430	55912000	1309.6	1183.2	1064.8	961.1	59.95
13-04-2005	1440	1470	1420	1430	79610000	1312.8	1188.75	1069.667	965.5	59.95
14-04-2005	1420	1430	1400	1400	39812500	1315.6	1194	1074.167	969.75	55.18
15-04-2005	1380	1380	1360	1380	74434000	1318.2	1198.8	1078.7	973.9	52.20
18-04-2005	1330	1340	1280	1290	96423000	1319.8	1202.45	1082.633	977.6	41.37
19-04-2005	1310	1340	1300	1320	105274500	1323.2	1206.15	1086.6	981.45	45.43
20-04-2005	1330	1340	1320	1330	42150500	1325.4	1209.7	1090.633	985.35	46.76
21-04-2005	1300	1310	1260	1280	70679500	1327.8	1212.5	1094.333	988.875	41.35
25-04-2005	1290	1290	1190	1200	68645500	1328.8	1215.25	1097.5	992	34.48
26-04-2005	1220	1260	1170	1260	171389000	1331	1218.35	1101.067	995.425	42.23
27-04-2005	1260	1310	1250	1270	171885000	1333	1221.05	1104.367	998.9	43.43
28-04-2005	1280	1280	1260	1280	52702000	1335.2	1224.1	1107.4	1002.3	44.67
29-04-2005	1270	1270	1240	1250	19745500	1336.4	1227.6	1110.233	1005.55	41.72
02-05-2005	1250	1260	1230	1230	8787000	1336	1230.9	1113.1	1008.575	39.83
03-05-2005	1240	1300	1240	1300	66443500	1336.8	1234.65	1116.267	1011.95	48.61
04-05-2005	1300	1310	1290	1300	67529500	1336.6	1238.4	1119.6	1015.2	48.61
06-05-2005	1310	1370	1300	1350	103862000	1337.6	1242.15	1123.267	1018.7	54.15
09-05-2005	1350	1360	1330	1330	22944500	1337.8	1245.7	1126.8	1022.225	51.74
10-05-2005	1340	1350	1310	1320	22257500	1338.4	1249.4	1130.267	1025.7	50.54
11-05-2005	1300	1340	1290	1340	29962000	1340.4	1253.3	1133.367	1029.275	52.90
12-05-2005	1340	1370	1330	1360	30892500	1343.2	1257.9	1136.6	1032.95	55.21
13-05-2005	1350	1370	1340	1350	33131500	1345.2	1262.4	1139.767	1036.7	53.79
16-05-2005	1340	1350	1320	1320	8606500	1346	1266.6	1142.733	1040.175	49.67
17-05-2005	1340	1340	1290	1310	17151000	1346.8	1270.7	1145.8	1043.6	48.34
18-05-2005	1320	1320	1290	1310	5634000	1347.4	1274.55	1148.867	1047.15	48.34
19-05-2005	1320	1330	1290	1300	20728500	1346.6	1278.05	1151.7	1050.65	46.88
20-05-2005	1300	1310	1290	1310	8514500	1346.2	1281.65	1154.767	1054.075	48.55
23-05-2005	1300	1310	1290	1300	3926500	1345	1285.15	1157.767	1057.325	46.96
25-05-2005	1310	1330	1310	1320	17519500	1344.2	1288.85	1160.733	1060.55	50.45
26-05-2005	1310	1340	1310	1340	13440000	1343	1292.5	1163.833	1063.875	53.74
27-05-2005	1340	1340	1330	1340	22169500	1341.2	1295.4	1166.6	1067.075	53.74
30-05-2005	1320	1340	1320	1330	9743000	1339.6	1297.95	1169.633	1070.1	51.75
31-05-2005	1330	1350	1330	1350	39153500	1338	1300.95	1172.8	1073.225	55.31
01-06-2005	1350	1370	1340	1340	26900500	1336.2	1304.1	1175.733	1076.425	53.19
02-06-2005	1350	1380	1340	1380	42335000	1334.4	1307.7	1179.1	1079.825	59.81
03-06-2005	1380	1400	1370	1390	39496500	1333	1309.7	1182.533	1083.275	61.29
06-06-2005	1380	1380	1360	1380	15169000	1331.8	1312.1	1185.9	1086.675	58.96
07-06-2005	1380	1390	1360	1370	14015000	1330.6	1313.5	1189.2	1089.9	56.64
08-06-2005	1360	1400	1360	1400	30578500	1330.2	1314.3	1192.867	1093.275	61.53
09-06-2005	1400	1400	1380	1390	12675500	1331.2	1315.3	1196.467	1096.6	59.13
10-06-2005	1390	1390	1330	1360	65750000	1333.4	1315	1199.867	1099.775	52.54
13-06-2005	1360	1370	1350	1360	15007500	1335	1314.9	1203.433	1102.95	52.54
14-06-2005	1360	1380	1360	1380	10546000	1336.2	1315.1	1206.967	1106.225	56.31
15-06-2005	1380	1390	1370	1380	32579500	1337.2	1316.1	1210.5	1109.5	56.31
16-06-2005	1380	1420	1360	1370	176471000	1338.2	1317.2	1213.967	1112.85	53.83
17-06-2005	1370	1380	1360	1380	51498500	1338.8	1318.6	1217.5	1116.125	55.92
20-06-2005	1380	1380	1370	1380	14912500	1339.4	1319.5	1221.033	1119.4	55.92
21-06-2005	1370	1380	1360	1370	18353500	1339.8	1320.2	1224.333	1122.75	53.13
22-06-2005	1370	1390	1350	1360	66872500	1338.4	1321	1227.567	1126.05	50.42
23-06-2005	1370	1370	1350	1360	29224500	1337.6	1321.9	1230.967	1129.35	50.42
24-06-2005	1350	1370	1350	1350	34638000	1336	1322.8	1234.133	1132.6	47.61
27-06-2005	1350	1350	1340	1350	10951500	1334.4	1323.6	1237.3	1135.85	47.61
28-06-2005	1350	1390	1340	1350	107641500	1333.4	1324.5	1240.467	1138.975	47.61
29-06-2005	1350	1350	1330	1340	36095500	1332.6	1325.4	1243.4	1142.175	44.50
30-06-2005	1340	1370	1330	1350	33787000	1333.8	1326.8	1246.233	1145.425	48.14
01-07-2005	1360	1380	1350	1360	52076500	1334.6	1328.9	1248.967	1148.6	51.56
04-07-2005	1360	1360	1310	1320	44384500	1334.4	1329.9	1251.267	1151.575	40.15
05-07-2005	1310	1320	1260	1270	53106500	1334.2	1331	1253.067	1154.3	30.94
06-07-2005	1270	1280	1250	1270	34670500	1335.6	1332.2	1255.367	1157.025	30.94
07-07-2005	1260	1290	1250	1280	58712500	1336	1333.5	1257.567	1159.8	34.43
08-07-2005	1280	1300	1270	1290	21111500	1336.4	1334.7	1259.5	1162.375	37.81
11-07-2005	1290	1290	1260	1280	18904500	1336.4	1335.8	1261.533	1164.65	35.82
12-07-2005	1280	1280	1260	1280	16061500	1337	1336.7	1264.067	1166.925	35.82
13-07-2005	1280	1310	1280	1300	49494000	1338.4	1337.2	1266.733	1169.425	42.81
14-07-2005	1300	1320	1290	1320	52548500	1338.8	1337.8	1269.367	1171.9	48.81
15-07-2005	1310	1330	1290	1310	18764000	1339	1337.8	1271.933	1174.45	46.20
18-07-2005	1310	1310	1290	1300	8252500	1338	1337.8	1274.1	1176.95	43.68
19-07-2005	1300	1310	1280	1290	7739500	1337.2	1337.5	1276.2	1179.4	41.26
20-07-2005	1300	1310	1270	1270	44051500	1336.2	1337.3	1278.333	1181.75	36.86
21-07-2005	1290	1290	1270	1270	26438500	1334.8	1337.6	1280.467	1183.725	36.86
22-07-2005	1280	1300	1270	1280	31746500	1333.2	1338.2	1283	1185.75	40.54
25-07-2005	1280	1290	1280	1290	8982500	1332	1338.6	1285.6	1187.825	44.05
26-07-2005	1280	1300	1280	1280	17144500	1331.2	1338.6	1288.133	1189.85	41.42
27-07-2005	1280	1290	1280	1290	10043500	1330.8	1338.8	1290.733	1192.05	44.96
28-07-2005	1290	1300	1280	1280	13489000	1330.2	1338.8	1293.1	1194.2	42.21
29-07-2005	1290	1290	1270	1280	5563000	1329.8	1338.2	1295.3	1196.225	42.21
01-08-2005	1280	1280	1260	1270	6723500	1329	1337.6	1297.433	1198.325	39.42
02-08-2005	1270	1280	1270	1280	10883000	1328.6	1336.8	1299.633	1200.475	43.45
03-08-2005	1280	1310	1270	1300	41879500	1328.2	1336.2	1301.967	1202.6	50.54
04-08-2005	1300	1300	1280	1290	11702000	1327.2	1335.1	1304.067	1204.675	47.34
05-08-2005	1290	1290	1280	1290	3058000	1326.2	1333.7	1305.667	1206.5	47.34
08-08-2005	1280	1290	1270	1280	10957000	1325.2	1332.4	1307.033	1208.525	44.11
09-08-2005	1270	1280	1270	1280	3204500	1323.8	1330.9	1308.567	1210.55	44.11
10-08-2005	1280	1280	1260	1280	8096500	1322.6	1329.4	1310.267	1212.45	44.11
11-08-2005	1270	1270	1250	1270	7010500	1320.4	1327.4	1311.933	1214.425	40.64
12-08-2005	1260	1260	1230	1240	29371500	1317.4	1325.2	1312.267	1216.25	32.41
15-08-2005	1240	1240	1190	1200	20522000	1313.8	1322.8	1312.667	1217.875	25.11
16-08-2005	1200	1220	1190	1200	14708500	1310.4	1320.5	1312.467	1219.5	25.11
18-08-2005	1200	1200	1150	1170	19700000	1305.8	1318	1311.467	1221.1	20.99
19-08-2005	1160	1170	1100	1120	30686000	1300.4	1315.8	1310.333	1222.45	16.22
22-08-2005	1110	1110	1030	1060	31324500	1294.4	1313.9	1308.133	1223.5	12.54
23-08-2005	1060	1080	1020	1030	29664000	1287.8	1311.4	1305.867	1224.525	11.17
24-08-2005	1020	1020	940	980	60224000	1279.8	1308	1303.333	1225.175	9.35
25-08-2005	960	1030	950	1020	42386000	1272.6	1304.9	1301.6	1226.025	20.54
26-08-2005	1020	1020	970	980	24975500	1264.8	1301.5	1299.733	1226.675	18.13
29-08-2005	960	960	830	840	68194000	1254	1296.4	1297.067	1226.625	12.57
30-08-2005	810	920	750	920	117596000	1244.8	1292.1	1294.6	1226.975	26.45
31-08-2005	910	970	880	960	96582000	1236.6	1288.2	1292.333	1227.4	32.25
01-09-2005	940	950	900	930	42502500	1228	1283.2	1290	1227.675	30.32
05-09-2005	940	950	910	910	19985000	1219	1278.3	1287.6	1227.975	29.07
06-09-2005	920	940	920	940	17318000	1210.8	1273.4	1285.467	1228.3	33.49
07-09-2005	940	960	940	950	15525000	1202.8	1268.6	1283.333	1228.675	34.95
08-09-2005	950	990	940	980	37288500	1195.4	1264.4	1281.467	1229.2	39.25
09-09-2005	980	1020	970	1000	67944500	1188.6	1260.6	1279.8	1229.7	42.00
12-09-2005	1020	1030	1010	1020	40190500	1182	1257.9	1278.533	1230.175	44.70
13-09-2005	1020	1020	990	1000	19446000	1174.8	1254.7	1277.533	1230.425	42.56
14-09-2005	990	1000	960	970	22510500	1167.8	1251.1	1275.867	1230.4	39.52
15-09-2005	960	980	950	970	23330000	1161.8	1248	1274.6	1230.25	39.52
16-09-2005	960	970	950	970	6327000	1155.8	1245.7	1273.4	1230.475	39.52
19-09-2005	970	970	960	970	4747500	1149.6	1242.8	1272.2	1230.575	39.52
20-09-2005	960	960	920	930	14524000	1142.4	1239.4	1270.6	1230.225	35.03
21-09-2005	920	920	890	920	16460500	1135.2	1235.8	1268.933	1229.95	33.99
22-09-2005	900	900	860	880	20247500	1127.2	1232.1	1266.867	1229.85	30.13
23-09-2005	880	900	870	880	6978500	1118.8	1228.6	1264.4	1229.75	30.13
26-09-2005	880	910	880	900	15742500	1110.4	1224.6	1262	1229.625	34.44
27-09-2005	900	900	880	890	4064000	1102	1220.5	1259.2	1229.45	33.33
28-09-2005	890	890	860	870	5780000	1093.4	1215.7	1256.333	1228.925	31.18
29-09-2005	850	900	850	900	15242500	1085.6	1211.4	1253.533	1228.55	37.70
30-09-2005	910	920	910	920	23122500	1078.6	1207.4	1251.067	1228.4	41.66
03-10-2005	900	940	880	930	34726500	1071.8	1203.3	1249	1228.3	43.60
04-10-2005	940	960	920	930	22459000	1064.8	1199	1247.067	1228.45	43.60
05-10-2005	930	930	920	930	10326000	1057.6	1194.8	1244.933	1228.6	43.60
06-10-2005	910	920	890	890	11474000	1049.8	1190.5	1242.333	1228.55	37.40
07-10-2005	890	940	890	920	20068500	1042.4	1186.6	1240	1228.65	43.85
10-10-2005	930	940	930	940	5410000	1035.6	1182.9	1237.733	1228.725	47.71
11-10-2005	940	940	920	930	4305000	1028.6	1179.2	1235	1228.625	46.01
12-10-2005	930	930	910	920	8806500	1021.6	1175.3	1232.267	1228.475	44.30
13-10-2005	910	910	900	910	1810500	1014.2	1171.4	1229.267	1228.275	42.60
14-10-2005	910	920	910	920	6306500	1006.6	1167.4	1226.333	1228.125	44.88
17-10-2005	920	920	910	910	4236500	999	1163.1	1223.067	1227.8	43.04
18-10-2005	910	910	900	910	3676000	991.4	1158.8	1219.6	1227.1	43.04
19-10-2005	910	910	890	900	3200500	983.8	1154.5	1216.2	1226.225	41.09
20-10-2005	900	900	890	890	827000	976	1149.9	1212.6	1225.425	39.17
21-10-2005	890	900	890	900	2904500	968.4	1145.5	1209.067	1224.8	42.08
24-10-2005	900	900	890	890	1308000	960.8	1140.6	1205.2	1224.15	40.02
25-10-2005	890	900	880	900	3124500	954	1135.7	1201.467	1222.7	43.02
26-10-2005	900	920	890	920	13154500	948.4	1131.1	1198	1221.6	48.57
27-10-2005	920	930	910	910	4293000	942.6	1126.5	1194.533	1220	46.15
28-10-2005	910	910	900	910	1887000	937.4	1121.6	1191.133	1217.95	46.15
31-10-2005	920	920	920	920	3078500	933.4	1116.9	1188.333	1216.1	49.09
01-11-2005	930	930	900	910	3861500	930.4	1112.4	1186.067	1213.7	46.36
09-11-2005	900	900	860	880	12792500	927.4	1107.6	1183.4	1211.25	39.31
10-11-2005	880	880	870	870	4695000	925.2	1102.5	1180.4	1208.8	37.27
11-11-2005	870	870	820	830	8051000	921.4	1097	1177.067	1206.55	30.48
14-11-2005	840	850	830	840	8771500	918.6	1091.7	1173.867	1204.45	33.73
15-11-2005	830	830	820	830	4092500	918.4	1086.2	1170.4	1202.4	32.11
16-11-2005	840	850	810	830	3345500	916.6	1080.7	1166.933	1200.1	32.11
17-11-2005	830	830	820	830	2483000	914	1075.3	1163.467	1197.75	32.11
18-11-2005	830	860	830	860	12205000	912.6	1070.3	1159.667	1195.65	42.46
21-11-2005	860	870	860	870	7272500	911.8	1065.4	1156.133	1193.65	45.44
22-11-2005	870	890	870	870	16873500	910.4	1060.6	1152.4	1191.7	45.44
23-11-2005	880	880	860	860	2165500	908.6	1055.7	1148.6	1189.65	42.86
24-11-2005	870	880	870	880	3245000	906.6	1051	1145.133	1187.75	49.09
25-11-2005	880	880	850	850	2434500	903.6	1046.1	1141.6	1185.75	41.74
28-11-2005	850	860	840	850	2920000	900.2	1041.1	1138.667	1183.95	41.74
29-11-2005	850	850	840	850	2502500	897.2	1036	1135.533	1182.45	41.74
30-11-2005	850	860	850	860	1560500	895	1031.4	1132.4	1180.65	45.16
01-12-2005	860	890	860	880	13729500	893.2	1027.5	1129.733	1179.25	51.31
02-12-2005	880	890	870	890	12517500	891.6	1023.7	1127.667	1177.95	54.08
05-12-2005	890	890	870	880	3967500	889.8	1019.7	1125.133	1176.6	50.96
06-12-2005	880	900	870	890	9109500	889	1015.7	1122.6	1175.2	53.83
07-12-2005	890	920	890	900	29932000	888.6	1011.9	1120.067	1173.85	56.57
08-12-2005	910	930	890	890	16786500	888.8	1008	1117.667	1172.35	53.17
09-12-2005	910	940	910	930	35867000	889.8	1004.3	1115.667	1170.75	62.80
12-12-2005	940	980	940	960	45000500	891	1000.7	1113.4	1169.25	68.09
13-12-2005	970	990	960	960	35189000	892.4	997.2	1111.133	1167.5	68.09
14-12-2005	970	970	950	950	22782000	894	993.7	1108.467	1165.75	64.54
15-12-2005	950	1020	950	1020	75233500	896.4	991	1106.4	1164.25	74.55
16-12-2005	1020	1040	1010	1020	37400500	898.4	988.5	1104.4	1162.9	74.55
19-12-2005	1020	1040	1010	1040	30252500	900.6	986.2	1102.4	1161.9	76.73
20-12-2005	1040	1070	1040	1050	35688500	903	983.9	1100.333	1161.05	77.75
21-12-2005	1040	1050	1030	1040	8381500	905.2	981.4	1098.267	1160	74.23
22-12-2005	1040	1060	1030	1060	14375500	908.6	979.2	1096.533	1158.9	76.52
23-12-2005	1060	1070	1050	1060	8191000	911.4	976.9	1094.867	1157.85	76.52
27-12-2005	1030	1050	1000	1040	45420000	913.4	974.5	1093.067	1156.65	69.37
28-12-2005	1030	1080	1030	1080	24581500	916.4	972.5	1091.6	1155.35	74.50
29-12-2005	1080	1110	1080	1080	22356000	919.6	970.6	1090.067	1154.1	74.50
02-01-2006	1020	1090	1020	1090	3720500	923.2	968.7	1088.667	1152.75	75.68
03-01-2006	1100	1120	1100	1110	8513500	927	966.8	1087.267	1151.5	77.89
04-01-2006	1120	1130	1100	1120	25715000	931.2	965.1	1085.8	1150.1	78.92
05-01-2006	1120	1140	1110	1120	22407500	935.4	963.4	1084.333	1148.55	78.92
06-01-2006	1120	1130	1110	1120	15504500	939.8	961.8	1082.933	1147.1	78.92
09-01-2006	1120	1150	1120	1140	31339500	944.8	960.4	1081.533	1145.65	81.12
11-01-2006	1140	1160	1130	1150	24911500	949.8	959.1	1080.267	1144.25	82.12
12-01-2006	1150	1150	1120	1130	12320500	954.6	957.7	1078.6	1142.55	73.69
13-01-2006	1130	1130	1110	1120	5185500	959	956.5	1076.8	1140.85	69.83
16-01-2006	1120	1120	1070	1080	12400000	962.2	955.3	1074.8	1139.05	56.97
17-01-2006	1080	1080	1010	1030	32775000	964.6	953.6	1072.533	1137.05	45.65
18-01-2006	1010	1030	1000	1010	11656500	966.6	952	1069.933	1135	42.06
19-01-2006	1030	1060	1030	1060	18207500	969.4	951.4	1067.733	1133.6	52.20
20-01-2006	1060	1070	1040	1040	24716000	972	951.2	1065.6	1132.55	48.54
23-01-2006	1020	1020	980	1000	23264000	974.4	950.9	1063.2	1131.15	42.17
24-01-2006	1010	1030	990	1000	13194500	977	951.1	1060.667	1129.55	42.17
25-01-2006	1000	1020	1000	1020	15887000	980.8	951.1	1058.267	1128	46.26
26-01-2006	1030	1070	1020	1070	32520000	985.4	952	1056.267	1126.75	54.85
27-01-2006	1080	1090	1060	1080	17930500	990.4	954.4	1054.267	1125.4	56.36
30-01-2006	1080	1080	1070	1080	5043000	995.4	956	1052.267	1124.05	56.36
01-02-2006	1080	1080	1060	1070	6871500	1000.2	957.1	1050.267	1122.65	54.26
02-02-2006	1080	1080	1060	1080	11397500	1004.6	958.6	1048.4	1120.9	56.02
03-02-2006	1060	1070	1060	1070	3295000	1008.6	960.2	1046.467	1119.25	53.79
06-02-2006	1070	1070	1050	1060	7098500	1012.4	961.4	1044.533	1117.4	51.58
07-02-2006	1060	1060	1030	1040	10273000	1016	962.3	1042.467	1115.45	47.38
08-02-2006	1040	1060	1030	1040	8657500	1019.2	962.9	1040.4	1113.65	47.38
09-02-2006	1040	1040	1020	1030	7220000	1022.8	963.2	1038.333	1111.9	45.25
10-02-2006	1030	1040	1030	1040	12197500	1026.6	963.4	1036.267	1110.65	47.78
13-02-2006	1040	1040	1020	1030	5738000	1030.2	963.7	1034.067	1109.2	45.52
14-02-2006	1020	1020	1010	1020	5851000	1033.4	964.2	1032.067	1107.65	43.30
15-02-2006	1020	1020	1000	1020	5738500	1036.2	964.7	1030.4	1106.35	43.30
16-02-2006	1020	1020	1000	1000	3183500	1038.4	965	1028.6	1105.35	38.91
17-02-2006	1010	1050	1010	1030	14478500	1041.4	965.6	1026.933	1104.2	47.51
20-02-2006	1050	1050	1020	1020	3624500	1044	966.5	1025.133	1102.95	45.22
21-02-2006	1020	1030	1010	1030	2661500	1046.6	967.6	1023.467	1101.7	47.92
22-02-2006	1020	1030	1010	1020	6929000	1049.2	969	1021.733	1100.55	45.51
23-02-2006	1020	1020	1000	1010	1624000	1050.8	970.3	1019.8	1099.45	43.17
24-02-2006	1020	1020	1000	1000	1159000	1051.6	971.3	1017.667	1097.95	40.90
27-02-2006	1010	1020	1010	1020	4436000	1052.8	972.6	1015.733	1096.55	46.90
28-02-2006	1020	1020	1000	1010	3720500	1054	974	1013.8	1094.85	44.47
01-03-2006	1000	1030	990	1030	10070500	1054.2	975.3	1012.067	1093.35	50.05
02-03-2006	1030	1040	1020	1020	5683500	1054.2	976.3	1010.4	1091.85	47.48
03-03-2006	1020	1030	1020	1020	4130500	1053.8	977.2	1008.733	1090.25	47.48
06-03-2006	1030	1040	1030	1030	6254500	1053.4	978.2	1007.067	1088.6	50.43
07-03-2006	1030	1040	1010	1020	7484000	1053	979.1	1005.267	1086.95	47.56
08-03-2006	1010	1020	1000	1020	9346500	1052.2	980.4	1003.533	1085.45	47.56
09-03-2006	1010	1010	1010	1010	1397000	1051.2	981.3	1001.667	1083.95	44.60
10-03-2006	1020	1020	1010	1020	4383500	1050.8	982.1	999.933	1082.5	48.07
13-03-2006	1020	1020	1000	1000	3097000	1049.2	982.8	998.067	1081	42.36
14-03-2006	1000	1030	1000	1010	5455000	1047.8	983.7	996.333	1079.5	45.83
15-03-2006	1020	1040	1020	1030	4587000	1046.6	984.9	994.667	1078.15	52.04
16-03-2006	1030	1060	1030	1050	20460000	1045.4	986.2	993	1076.8	57.31
17-03-2006	1050	1080	1040	1060	22486500	1044.2	987.7	991.467	1075.4	59.70
20-03-2006	1060	1070	1050	1050	9143500	1042.8	989.1	989.867	1073.95	56.31
21-03-2006	1050	1070	1040	1050	8634000	1041.4	990.6	988.333	1072.55	56.31
22-03-2006	1040	1050	1020	1030	10003000	1039.2	992	986.667	1070.95	49.76
23-03-2006	1030	1040	1020	1020	4186000	1036.6	993.2	984.933	1069.35	46.82
24-03-2006	1030	1050	1030	1040	5334000	1034.8	994.7	983.4	1067.65	52.82
27-03-2006	1050	1060	1040	1050	5238000	1033.4	996.2	982.133	1065.95	55.52
28-03-2006	1050	1050	1030	1040	3818500	1032.6	997.4	981.067	1064.25	52.29
29-03-2006	1040	1060	1030	1060	8578000	1033.2	998.9	980.133	1062.7	57.59
03-04-2006	1060	1060	1050	1060	5186000	1034.2	1000.4	979.4	1061	57.59
04-04-2006	1060	1060	1030	1040	3681500	1033.8	1001.6	978.867	1059.25	51.02
05-04-2006	1050	1130	1050	1130	68843000	1035.6	1003.8	979.333	1058.1	68.47
06-04-2006	1140	1150	1110	1150	57956000	1038.6	1006.5	980.133	1057.05	70.94
07-04-2006	1150	1150	1100	1120	26843500	1041	1009	981.067	1055.75	62.95
11-04-2006	1100	1110	1080	1100	24182000	1042.6	1011.7	981.6	1054.35	58.25
12-04-2006	1090	1120	1090	1100	15088000	1043.2	1014.3	982.4	1053	58.25
13-04-2006	1100	1130	1100	1120	24678500	1044	1017.2	984.267	1051.7	61.58
17-04-2006	1120	1130	1110	1120	8463000	1044.8	1020.1	985.6	1050.4	61.58
18-04-2006	1100	1180	1100	1170	71890500	1046.8	1023.5	987	1049.4	68.80
19-04-2006	1170	1180	1130	1140	40310000	1048	1026.3	988.4	1048.3	61.35
20-04-2006	1140	1160	1110	1130	25129500	1049.2	1028.9	989.867	1047.15	59.05
21-04-2006	1130	1130	1110	1120	21873000	1050.4	1031.4	991.067	1046	56.77
24-04-2006	1120	1140	1110	1120	22869000	1052	1034	992.2	1044.85	56.77
25-04-2006	1120	1150	1120	1140	28920500	1054	1036.6	993.267	1043.8	60.33
26-04-2006	1140	1150	1140	1150	12246500	1056.4	1039.6	994.267	1042.85	62.02
27-04-2006	1150	1170	1120	1140	36360500	1058.4	1042.5	995.067	1041.8	59.30
28-04-2006	1130	1140	1120	1140	10825500	1060.6	1045.4	996	1040.7	59.30
01-05-2006	1120	1140	1070	1100	59030500	1062.2	1047.8	996.867	1039.6	49.29
02-05-2006	1090	1110	1060	1070	33989500	1063.2	1049.7	997.533	1038.6	43.38
03-05-2006	1070	1080	1030	1050	33005500	1064.2	1051.3	998.067	1037.5	39.94
04-05-2006	1050	1080	1050	1070	16593000	1065	1053.2	998.733	1036.45	44.67
05-05-2006	1070	1070	1050	1070	4190000	1066	1055	999.667	1035.35	44.67
08-05-2006	1070	1090	1070	1080	9973500	1067	1056.8	1000.733	1034.35	47.08
09-05-2006	1080	1080	1060	1070	6830500	1068	1058.6	1002	1033.3	44.97
10-05-2006	1080	1100	1060	1080	10367000	1069.4	1060.1	1003.333	1032.2	47.50
11-05-2006	1080	1130	1080	1120	39914000	1071.8	1061.7	1004.8	1031.2	56.20
12-05-2006	1110	1140	1090	1100	27709500	1073.4	1063.1	1006.2	1030.15	51.60
15-05-2006	1080	1080	1030	1030	32830500	1073.8	1063.9	1007.267	1028.8	39.43
16-05-2006	1040	1050	940	1040	32300500	1074	1064.1	1008.2	1027.55	41.55
17-05-2006	1050	1070	1050	1050	26303000	1074.6	1064.4	1009.067	1026.45	43.67
18-05-2006	1020	1030	990	1000	22371500	1074.2	1064	1009.533	1025.1	36.52
19-05-2006	1000	1020	990	1010	5804000	1073.8	1063.6	1010.067	1023.75	38.69
22-05-2006	1020	1020	930	940	15441000	1072.2	1062.6	1010.133	1022	30.78
23-05-2006	940	1010	940	1010	9945500	1072	1062.1	1010.933	1020.65	43.26
24-05-2006	1010	1010	980	1000	8096500	1071.8	1061.5	1011.467	1019.2	42.10
29-05-2006	1010	1030	1000	1000	6731000	1071.4	1061.1	1011.867	1017.8	42.10
30-05-2006	1000	1020	990	1000	4212000	1071.4	1060.3	1012.333	1016.4	42.10
31-05-2006	970	990	970	980	3736500	1070.8	1059.3	1012.733	1014.95	39.44
01-06-2006	990	1000	960	970	3988000	1069.6	1058.1	1013.133	1013.4	38.14
02-06-2006	980	990	950	990	2201500	1068.4	1056.9	1013.6	1011.85	42.23
05-06-2006	990	1020	990	990	11851000	1067	1055.6	1014.133	1010.35	42.23
06-06-2006	970	970	950	960	5297500	1065.2	1054	1014.467	1008.7	37.87
07-06-2006	950	960	920	940	6996500	1063	1052.2	1014.733	1007	35.26
08-06-2006	920	920	870	900	11568500	1060.4	1049.8	1014.8	1005.1	30.70
09-06-2006	900	930	880	930	7266000	1058.6	1047.6	1015	1003.35	37.26
12-06-2006	920	920	890	900	4026500	1055.8	1045.3	1015.067	1001.5	33.81
13-06-2006	880	890	840	840	11535000	1051.6	1042.5	1014.667	999.5	28.20
14-06-2006	840	860	830	850	3815500	1047.8	1040.2	1014.2	997.75	30.27
15-06-2006	870	880	830	830	14993000	1043.2	1038.2	1013.667	995.9	28.50
16-06-2006	870	890	870	880	31863000	1039.6	1036.9	1013.467	994.45	38.25
19-06-2006	870	890	870	890	5095500	1036.6	1035.2	1013.267	993.3	40.02
20-06-2006	870	890	870	890	3451500	1031.8	1033.7	1013.133	992.45	40.02
21-06-2006	890	890	870	880	580500	1026.4	1032.5	1013.133	991.7	38.73
22-06-2006	900	900	870	880	1695000	1021.6	1031.3	1013.2	991.2	38.73
23-06-2006	860	880	860	880	283500	1017.2	1029.9	1013.533	990.5	38.73
26-06-2006	880	880	880	880	702500	1012.8	1028	1013.8	990	38.73
27-06-2006	880	880	860	870	1058500	1007.8	1025.9	1014.067	990.15	37.13
28-06-2006	860	870	850	870	741500	1002.8	1023.8	1014.333	989.9	37.13
29-06-2006	880	890	870	880	3887500	997	1021.9	1014.667	989.5	40.01
30-06-2006	890	900	870	880	5640000	991.8	1019.9	1014.8	989.25	40.01
03-07-2006	870	920	870	910	11609000	987.4	1018.3	1015.067	989.25	48.24
04-07-2006	920	950	920	930	15490000	983.6	1017	1015.467	989.2	52.89
05-07-2006	930	940	930	930	3475000	979.8	1015.9	1015.933	989.1	52.89
06-07-2006	920	930	910	930	4949000	975.6	1014.8	1016.267	988.85	52.89
07-07-2006	930	930	910	920	3328000	971	1013.7	1016.733	988.45	50.08
10-07-2006	910	930	910	930	2834000	966.8	1012.6	1017.267	988	52.78
11-07-2006	930	930	910	910	2794000	962.2	1011.4	1017.667	987.55	47.28
12-07-2006	920	920	910	910	2116000	958.4	1010.3	1018	987.25	47.28
13-07-2006	910	910	890	900	2014000	955	1009.1	1018.133	986.9	44.58
14-07-2006	890	890	860	860	7981000	951.2	1007.7	1017.933	986.35	35.79
17-07-2006	860	860	850	850	4049000	946.8	1005.9	1017.733	985.75	33.99
18-07-2006	860	860	850	860	1745000	942.6	1004.3	1017.533	985.4	37.39
19-07-2006	870	870	850	860	853000	938.2	1002.6	1017.267	985.1	37.39
20-07-2006	880	880	870	880	2370000	934.4	1001.2	1017.2	985.1	44.07
21-07-2006	880	880	870	880	610500	930.4	999.9	1016.867	985.1	44.07
24-07-2006	870	870	860	870	394000	925.4	998.6	1016.267	984.95	41.50
25-07-2006	880	880	860	860	2142000	920.6	997	1015.6	984.8	39.05
26-07-2006	860	870	860	870	2333000	917.4	995.6	1015.067	984.8	42.69
27-07-2006	870	900	870	890	8760500	914.4	994.2	1014.2	984.75	49.23
28-07-2006	880	880	870	880	2694500	911	992.8	1013.267	984.55	46.38
31-07-2006	880	900	880	890	4895000	908.8	991.5	1012.267	984.35	49.53
01-08-2006	890	910	890	900	14799500	906.6	990.2	1011.267	984.2	52.53
02-08-2006	890	910	890	900	5664500	905.8	989	1010.333	984.05	52.53
03-08-2006	900	900	870	870	7198000	903	987.5	1009.067	983.95	43.53
04-08-2006	870	890	870	890	1839000	900.8	986.3	1007.933	983.8	49.71
07-08-2006	890	890	870	890	9266000	898.6	985	1006.933	983.55	49.71
08-08-2006	890	920	890	910	35856000	896.8	984.1	1005.8	983.45	55.38
09-08-2006	910	940	910	940	18205500	896	983.4	1004.867	983.55	62.25
10-08-2006	940	970	920	940	30930000	895.4	982.5	1003.867	983.7	62.25
11-08-2006	940	970	940	960	14906000	894.8	981.6	1002.867	983.9	66.27
14-08-2006	970	970	930	950	7625000	894	980.5	1001.733	984.1	62.68
15-08-2006	960	960	930	940	9227500	893.6	979.4	1000.533	984.25	59.22
16-08-2006	960	960	920	940	13327500	893.6	978.3	999.333	984.45	59.22
22-08-2006	930	950	920	950	2726500	894.6	977.5	998.067	984.75	61.67
23-08-2006	950	980	940	980	25232500	895.6	977.1	996.933	985.15	67.91
24-08-2006	970	980	940	940	9688000	896.4	976.1	995.667	985.4	55.05
25-08-2006	960	960	930	940	7472500	898.4	975	994.467	985.6	55.05
28-08-2006	940	940	920	930	7091000	900	973.9	993.467	985.65	52.19
29-08-2006	930	940	920	930	3739500	902	972.6	992.8	985.75	52.19
30-08-2006	930	930	910	920	2455500	902.8	971.2	992.2	985.8	49.22
31-08-2006	920	920	900	920	4169000	903.4	970	991.267	985.8	49.22
01-09-2006	920	940	910	930	2466500	904.2	968	990.533	985.9	52.36
04-09-2006	940	940	910	930	3614500	905.2	965.8	990.067	986.15	52.36
05-09-2006	920	920	910	910	1531000	905.8	963.7	989.467	986.35	45.79
06-09-2006	910	930	910	930	4292500	906.8	962	988.867	986.85	52.24
07-09-2006	920	920	910	920	581000	907.6	960.2	987.867	987.25	49.10
08-09-2006	920	930	920	930	3565000	908.8	958.3	986.867	987.75	52.20
11-09-2006	920	920	900	900	3016000	909.4	956.1	985.667	988.1	43.61
12-09-2006	900	900	890	900	4201000	909.8	953.4	984.533	988.45	43.61
13-09-2006	900	900	890	900	2963500	910.2	951	983.333	988.65	43.61
14-09-2006	900	910	890	890	686500	909.8	948.6	982.133	988.75	40.81
15-09-2006	900	910	900	910	902500	909.4	946.5	981.133	988.95	47.99
18-09-2006	900	910	890	910	4855000	909	944.4	980.267	989.2	47.99
19-09-2006	910	910	890	890	5011000	908.2	941.9	979.267	989.25	42.07
20-09-2006	890	910	890	900	3711500	907.8	939.4	978.4	989.5	45.68
21-09-2006	900	920	900	920	6535500	907.6	937.2	977.6	989.85	52.11
22-09-2006	910	930	910	910	3395500	907.6	934.9	976.8	990.15	48.99
25-09-2006	910	910	900	910	307500	907.6	933	976.067	990.4	48.99
26-09-2006	910	910	900	910	3645500	907.8	931.4	975.333	990.55	48.99
27-09-2006	910	910	900	910	2809000	908.8	930	974.733	990.65	48.99
28-09-2006	910	910	890	900	2587000	909.8	928.3	973.867	990.75	45.34
29-09-2006	900	900	890	900	4725000	910.6	926.6	973.067	990.8	45.34
02-10-2006	890	900	890	900	2308000	911.4	924.8	972.2	990.8	45.34
03-10-2006	890	900	890	900	951000	911.8	923.1	971.4	990.85	45.34
04-10-2006	900	900	880	890	1626500	912	921.2	970.6	990.65	41.21
05-10-2006	900	920	890	900	9545500	912.6	919	969.933	990.35	46.46
06-10-2006	900	940	900	910	33070000	913.6	917.1	969.2	990.1	51.16
09-10-2006	920	920	890	910	4264000	914.4	915.9	968.533	989.9	51.16
10-10-2006	900	930	900	920	9750000	915	914.7	967.8	989.4	55.67
11-10-2006	920	920	900	900	3640000	915.4	913.2	967	988.8	46.43
12-10-2006	910	950	910	930	37466500	916.2	912.5	966.4	988.25	57.76
13-10-2006	930	950	930	940	12924000	917	911.8	965.8	987.7	60.74
16-10-2006	940	960	930	940	16706500	917.8	911.8	965.267	987.2	60.74
17-10-2006	930	930	920	930	6943000	919	911	964.667	986.55	56.14
18-10-2006	920	940	920	930	5314000	919.8	910.3	964.133	985.9	56.14
19-10-2006	930	930	920	930	1334500	920.6	909.6	963.533	985.35	56.14
20-10-2006	930	930	910	920	2941000	920.8	908.8	963	984.55	51.30
30-10-2006	910	920	910	910	3380500	920.2	908.1	962.333	983.7	46.94
31-10-2006	920	950	920	940	14184000	920.2	907.8	961.733	982.95	58.37
01-11-2006	950	950	930	940	3159000	919.8	907.3	961	982.1	58.37
02-11-2006	930	990	930	990	33931500	920.6	907.3	960.533	981.45	70.62
03-11-2006	990	1030	990	1030	42881500	922.4	908	960.4	981	76.56
06-11-2006	1020	1060	1020	1050	31003500	924.6	909.1	960.4	980.65	78.86
07-11-2006	1050	1050	1020	1030	21065000	926.2	910.4	960.4	980.1	71.32
08-11-2006	1030	1040	1020	1030	9695000	927.2	911.4	960.467	979.5	71.32
09-11-2006	1030	1090	1030	1070	39169000	929.8	913.1	960.667	979.2	76.52
10-11-2006	1080	1090	1060	1070	22125500	932.4	915.4	960.8	978.95	76.52
13-11-2006	1060	1070	1040	1050	11937500	934.8	917.4	960.867	978.8	69.24
14-11-2006	1050	1060	1050	1060	9052500	937.4	919.7	960.867	978.95	70.74
15-11-2006	1070	1080	1060	1060	11384000	940.2	921.5	960.867	979.2	70.74
16-11-2006	1060	1060	1040	1050	8399000	942.8	923.1	960.933	979.15	66.95
17-11-2006	1050	1050	1020	1020	3469000	944.6	924.4	960.2	979.05	57.08
20-11-2006	1040	1040	1010	1020	5105000	946.4	925.8	959.333	979.15	57.08
21-11-2006	1020	1030	1000	1030	6982000	948.8	927.3	958.733	979.3	59.39
22-11-2006	1030	1050	1020	1040	9005000	951	928.9	958.333	979.4	61.62
23-11-2006	1040	1040	1010	1020	5759500	953	930.3	957.8	979.15	55.11
24-11-2006	1020	1030	1000	1010	5552000	954.6	931.7	957.067	978.8	52.14
27-11-2006	1010	1010	980	990	9416000	956.4	932.9	956.2	978.35	46.72
28-11-2006	980	980	940	950	16569000	957.4	933.6	954.733	977.75	38.17
29-11-2006	950	960	940	960	5205500	958.6	934.4	953.533	977.15	41.07
30-11-2006	970	970	940	940	3814500	959.6	934.7	952.267	976.5	37.30
01-12-2006	940	950	930	930	3197500	960	934.7	951	975.85	35.54
04-12-2006	930	950	920	940	6990500	960.6	934.8	949.8	975.35	38.66
05-12-2006	940	940	940	940	2248000	961.6	934.9	948.467	974.85	38.66
06-12-2006	940	980	940	950	11235500	962.6	935.2	947.133	974.45	41.91
07-12-2006	950	970	950	950	1712000	963.2	935.4	945.867	974	41.91
08-12-2006	960	980	960	970	6728000	964.4	936	944.733	973.7	48.27
11-12-2006	970	980	950	960	3581500	965.4	936.5	943.8	973.4	45.58
12-12-2006	950	960	950	950	1409000	966.2	937	943	973.05	43.00
13-12-2006	960	960	950	950	1859500	967	937.9	942.333	972.8	43.00
14-12-2006	960	960	950	950	1767500	968	938.9	941.533	972.4	43.00
15-12-2006	960	960	940	950	6105000	969	939.8	940.733	972.05	43.00
18-12-2006	950	950	940	940	867500	969.8	940.6	939.8	971.6	39.96
19-12-2006	960	960	910	930	6457000	970.4	941.1	938.867	971.15	37.13
20-12-2006	940	940	930	930	2511000	971.2	941.6	937.867	970.75	37.13
21-12-2006	940	950	940	940	6665000	972	942.3	936.667	970.45	41.90
22-12-2006	940	940	930	930	2383000	972.4	943	935.533	970	38.74
26-12-2006	930	930	930	930	130000	972.8	943.6	934.867	969.6	38.74
27-12-2006	930	970	930	950	10719000	973.4	944.2	934.267	969.2	47.87
28-12-2006	960	960	920	940	10519000	974.2	944.8	933.533	968.8	44.31
02-01-2007	930	950	930	950	1278500	974.6	945.4	933.2	968.45	48.44
03-01-2007	950	980	950	950	8971000	974.8	945.9	932.8	968.05	48.44
04-01-2007	970	970	940	940	3746000	974.8	946.3	932.8	967.65	44.61
05-01-2007	940	960	930	950	5592000	975.2	947.1	932.4	967.3	48.96
08-01-2007	950	950	940	940	1356000	975.4	947.6	932	966.95	45.14
09-01-2007	950	950	920	920	6441000	975.2	947.9	931.467	966.45	38.65
10-01-2007	920	920	890	890	5840000	974.6	947.7	930.733	965.9	31.36
11-01-2007	900	910	880	890	1825500	974.2	947.2	930.133	965.3	31.36
12-01-2007	900	900	850	870	6532500	972.8	946.5	929.467	964.5	27.37
15-01-2007	880	910	880	900	4860000	972	945.9	928.867	963.75	39.75
16-01-2007	900	910	900	910	3761000	970.4	945.5	928.333	963	43.23
17-01-2007	900	910	900	900	1599500	967.8	945.1	927.933	962.25	40.70
18-01-2007	910	930	900	930	3743500	965.4	945	927.867	961.65	50.12
19-01-2007	930	930	920	930	4353000	963.4	944.8	928.067	961.15	50.12
22-01-2007	930	930	920	930	1770000	961.4	944.3	928.067	960.7	50.12
23-01-2007	930	930	910	920	1367000	958.4	944.1	928.2	960.1	47.01
24-01-2007	920	920	900	920	779000	955.4	943.9	928.733	959.45	47.01
25-01-2007	910	910	890	900	3401500	952.4	943.6	929.067	958.75	41.10
26-01-2007	890	900	880	900	2326500	949.2	943.3	929.533	957.95	41.10
29-01-2007	890	920	890	910	2963000	946.2	943.2	929.733	957.2	45.10
30-01-2007	910	910	890	890	1654500	943	942.9	929.733	956.45	39.34
31-01-2007	890	900	870	870	10390500	940	942.3	929.6	955.15	34.58
01-02-2007	880	880	860	870	12371000	937	941.7	929.533	953.75	34.58
02-02-2007	880	880	880	880	6650000	934	941.4	929.533	952.55	38.87
05-02-2007	870	920	870	900	13210500	931.2	941.1	929.667	951.55	46.43
06-02-2007	910	970	900	950	49243500	929.8	941.4	930.133	950.8	59.81
07-02-2007	950	960	910	920	11543500	928	941.3	930.467	949.8	51.50
08-02-2007	920	920	900	900	11073500	926.2	941.3	930.667	948.7	46.83
09-02-2007	900	910	890	900	3748500	925.2	941.3	930.8	947.35	46.83
12-02-2007	900	910	890	910	6274500	924.2	941.4	931	946.2	49.49
13-02-2007	920	920	900	900	1171500	923.4	941.5	930.933	945.05	46.96
14-02-2007	910	910	890	900	2583500	922.8	941.4	930.733	943.95	46.96
15-02-2007	900	910	900	910	3889500	922.2	941.4	930.6	942.9	49.92
16-02-2007	910	910	890	890	2757000	921.2	941.4	930.333	941.65	44.56
19-02-2007	900	910	890	890	1578500	920	941.3	930.133	940.35	44.56
20-02-2007	910	910	890	900	2367500	919	941.1	929.933	939.15	47.81
21-02-2007	900	910	890	890	7039000	917.4	940.9	929.8	937.9	44.97
22-02-2007	890	900	890	890	4549500	916	940.7	929.667	936.85	44.97
23-02-2007	900	910	890	910	2011000	915.2	940.7	929.733	936.05	51.64
26-02-2007	890	900	890	890	238000	914	940.5	929.933	935.25	45.68
27-02-2007	900	920	900	900	12756500	913	940.5	930.267	934.4	48.86
28-02-2007	870	890	850	890	10042000	911.8	940.4	930.467	933.5	45.96
01-03-2007	890	890	870	890	3462500	910.8	940.3	930.667	932.55	45.96
02-03-2007	880	880	870	870	1009500	909.6	940	930.6	931.55	40.40
05-03-2007	870	870	840	840	7806500	907.8	939.5	930.333	930.35	33.80
06-03-2007	860	860	850	850	1885500	906	939	930.2	929	37.47
07-03-2007	860	860	850	850	1325000	904.4	938.4	930.133	927.75	37.47
08-03-2007	860	900	840	880	8930000	903.4	938.1	930.2	927	47.57
09-03-2007	900	900	880	890	1515000	902.2	937.8	930.2	926.25	50.45
12-03-2007	890	900	880	900	2563500	901.4	937.8	930.333	925.5	53.21
13-03-2007	900	900	880	880	977500	900	937.3	930.267	924.9	47.51
14-03-2007	870	870	860	860	2569500	898.2	936.5	930	924.15	42.59
15-03-2007	870	870	860	870	1489500	896.8	935.8	929.8	923.8	45.62
16-03-2007	870	870	860	860	2655500	895	935.1	929.733	923.05	43.17
20-03-2007	860	870	860	860	1849500	893.4	934.4	929.533	922.35	43.17
21-03-2007	850	860	850	850	960500	892	933.6	929.267	921.6	40.63
22-03-2007	860	870	860	860	5566500	891.4	933	928.933	920.9	44.16
23-03-2007	860	860	850	860	2467500	890.8	932.5	928.4	920.3	44.16
26-03-2007	860	860	860	860	1532500	890.6	931.7	927.867	919.75	44.16
27-03-2007	860	860	850	860	936500	889.8	930.9	927.2	919.1	44.16
28-03-2007	850	860	850	850	2157000	888.6	929.5	926.533	918.4	40.89
29-03-2007	860	880	860	870	6374000	888	927.9	926.067	917.95	49.02
30-03-2007	870	870	870	870	1285000	886.8	926.1	925.6	917.6	49.02
02-04-2007	860	860	860	860	933000	885.4	924.4	925	917.4	45.40
03-04-2007	870	910	870	890	16382000	884.6	923	924.4	917.2	55.92
04-04-2007	890	900	870	870	10270000	883.6	921	923.933	917.05	49.13
05-04-2007	870	880	870	870	1847000	882.6	919	923.467	917.2	49.13
09-04-2007	880	880	870	880	1349000	882.2	917.3	923.133	917.35	52.48
10-04-2007	870	870	870	870	2283500	881.6	915.4	922.733	917.55	49.00
11-04-2007	870	870	850	860	16710500	880.6	913.4	922.333	917.45	45.74
12-04-2007	860	860	850	850	6974000	879.8	911.4	921.867	917.25	42.68
13-04-2007	860	860	850	850	3981000	879.4	909.7	921.333	917.05	42.68
16-04-2007	860	860	850	860	4903500	879.2	908.1	920.867	916.95	46.81
17-04-2007	870	870	850	850	7760000	878.6	906.3	920.467	916.8	43.44
18-04-2007	850	890	850	880	95769000	878.2	904.7	920.133	916.8	54.11
19-04-2007	880	880	850	860	10675000	876.4	903.1	919.733	916.7	47.65
20-04-2007	870	940	870	940	134368500	876.8	902.4	919.8	917.05	65.42
23-04-2007	950	980	950	970	71471500	878.2	902.2	920.267	917.55	69.59
24-04-2007	960	1090	950	1060	183983000	881.4	903.3	921.333	918.45	78.11
25-04-2007	1070	1080	1040	1060	46075500	884.4	904.3	922.4	919.35	78.11
26-04-2007	1060	1120	1060	1090	110564000	888.2	905.8	923.733	920.25	80.25
27-04-2007	1090	1090	1070	1090	30835500	892	907.4	924.933	921.05	80.25
30-04-2007	1090	1100	1060	1070	25913500	895.2	908.7	926	921.75	74.61
01-05-2007	1070	1130	1050	1100	46259500	899.4	910.3	927.4	922.6	77.20
02-05-2007	1100	1430	1100	1370	454452000	909	914.5	930.533	924.85	88.53
03-05-2007	1400	1400	1250	1260	91892500	916.2	917.6	932.8	926.5	72.68
04-05-2007	1270	1320	1190	1220	39597000	922.8	920.1	934.867	928.05	67.92
07-05-2007	1240	1260	1190	1210	20517000	929.2	922.6	936.867	929.55	66.74
08-05-2007	1210	1220	1130	1140	19028000	933.8	924.5	938.4	930.75	59.03
09-05-2007	1130	1280	1130	1250	64020000	941	927.5	940.667	932.7	65.73
10-05-2007	1270	1270	1210	1230	20215000	947.6	930.3	942.867	934.6	63.69
11-05-2007	1190	1260	1180	1210	21348000	954	932.9	944.933	936.35	61.63
14-05-2007	1240	1240	1200	1210	7434000	960.4	935.6	947	938.1	61.63
15-05-2007	1240	1240	1170	1170	7696000	966.4	938	948.8	939.55	57.33
16-05-2007	1170	1220	1160	1180	11699000	973.2	940.5	950.733	941.05	58.12
21-05-2007	1200	1210	1160	1170	12028500	979.6	942.8	952.533	942.55	56.99
22-05-2007	1180	1180	1140	1180	16007000	986.2	945.3	954.333	944.15	57.87
23-05-2007	1200	1200	1170	1180	15433000	992.2	947.8	956.133	945.7	57.87
24-05-2007	1180	1180	1150	1150	10376000	997.4	949.8	957.667	947	54.01
25-05-2007	1140	1160	1130	1160	4663000	1002.6	952	959.4	948.4	55.09
28-05-2007	1160	1180	1150	1150	9408500	1008	954	960.867	949.7	53.73
29-05-2007	1160	1160	1140	1140	4237000	1013.6	955.9	962.2	950.9	52.35
30-05-2007	1140	1140	1120	1140	17893000	1019	957.9	963.533	952.1	52.35
31-05-2007	1160	1180	1140	1140	9102500	1024.6	959.8	964.933	953.45	52.35
04-06-2007	1160	1160	1130	1130	8653500	1030	961.7	966.267	954.65	50.72
05-06-2007	1150	1230	1130	1160	79494500	1036.2	964.1	967.8	956	55.23
06-06-2007	1160	1210	1150	1170	40347500	1042.4	966.9	969.467	957.3	56.65
07-06-2007	1150	1170	1150	1150	16516000	1048.2	969.5	971.067	958.35	53.02
08-06-2007	1130	1180	1130	1140	33267500	1053.8	972.2	972.4	959.35	51.25
11-06-2007	1150	1160	1140	1160	4937000	1059.8	974.8	973.867	960.35	54.52
12-06-2007	1150	1170	1140	1140	20576000	1065.6	977.1	974.867	961.3	50.85
13-06-2007	1140	1140	1130	1140	3119500	1071	979.5	975.6	962.3	50.85
14-06-2007	1150	1160	1140	1140	5582000	1076.4	981.6	976.2	963.3	50.85
15-06-2007	1140	1150	1130	1150	17346500	1082.2	983.8	977	964.3	52.83
18-06-2007	1150	1190	1140	1160	33485000	1087.6	986.1	977.867	965.2	54.80
19-06-2007	1150	1170	1140	1160	22923000	1093.4	988.5	978.467	966.3	54.80
20-06-2007	1170	1220	1170	1220	115626000	1100.4	991.5	979.467	967.7	64.96
21-06-2007	1220	1280	1210	1230	114265500	1107.4	994.8	980.667	969.2	66.31
22-06-2007	1240	1240	1190	1200	20755500	1114	997.8	981.6	970.55	58.93
25-06-2007	1190	1190	1170	1180	10580000	1120.4	1000.5	982.4	971.85	54.57
26-06-2007	1170	1190	1150	1150	22604000	1126.4	1003.1	983.067	973	48.74
27-06-2007	1150	1150	1130	1130	26471500	1132	1005.7	983.8	974	45.27
28-06-2007	1150	1150	1110	1130	20617000	1137.4	1008.3	984.533	975	45.27
29-06-2007	1140	1150	1130	1130	10979500	1143	1010.8	985.2	976.1	45.27
02-07-2007	1140	1180	1140	1180	25710500	1149	1013.6	986.133	977.35	55.23
03-07-2007	1190	1200	1170	1190	23795500	1155.6	1016	987.267	978.7	56.92
04-07-2007	1210	1230	1190	1200	74688000	1160.8	1018.8	988.533	980.05	58.60
05-07-2007	1200	1210	1160	1170	30731500	1164.8	1021.5	989.733	981.4	52.04
06-07-2007	1180	1190	1170	1190	6724500	1167.4	1024.4	991.333	982.85	55.60
09-07-2007	1190	1200	1170	1170	7729000	1169.6	1027	992.733	984.2	51.48
10-07-2007	1190	1190	1160	1170	2050500	1171.2	1029.7	994.267	985.6	51.48
11-07-2007	1170	1190	1160	1170	7812500	1172.8	1032.4	995.867	986.9	51.48
12-07-2007	1170	1180	1150	1160	14464500	1174.6	1034.9	997.333	988.15	49.20
13-07-2007	1170	1180	1150	1160	12043500	1175.8	1037.6	998.8	989.5	49.20
16-07-2007	1150	1160	1140	1150	8845500	1171.4	1040.2	1000.133	990.75	46.80
17-07-2007	1150	1160	1120	1130	23287000	1168.8	1042.5	1001.333	991.8	42.34
18-07-2007	1130	1150	1130	1150	9330000	1167.4	1045.1	1002.533	993	47.70
19-07-2007	1150	1150	1130	1130	13065500	1165.8	1047.5	1003.667	994.1	43.36
20-07-2007	1140	1160	1130	1140	21598500	1165.8	1049.8	1004.933	995.25	46.01
23-07-2007	1140	1190	1130	1160	36464000	1164	1052.5	1006.333	996.5	50.94
24-07-2007	1170	1290	1160	1290	165562000	1165.2	1056.4	1008.6	998.45	70.09
25-07-2007	1270	1290	1210	1220	98387000	1165.4	1059.7	1010.4	1000.05	57.15
26-07-2007	1220	1250	1160	1180	91642500	1164.8	1062.6	1012	1001.45	51.33
27-07-2007	1130	1160	1130	1150	39121000	1164.4	1065.4	1013.467	1002.7	47.42
30-07-2007	1150	1170	1090	1130	49122500	1163.4	1068.3	1014.8	1003.9	44.96
31-07-2007	1140	1160	1120	1130	15795000	1162.6	1071.1	1016.067	1005.05	44.96
01-08-2007	1110	1120	1040	1040	52649000	1159.8	1073	1016.8	1005.7	35.40
02-08-2007	1060	1080	1020	1050	17266500	1157.2	1074.7	1017.6	1006.4	37.00
03-08-2007	1050	1070	1020	1040	9598000	1155	1076.2	1018.2	1007	36.04
06-08-2007	1020	1020	980	990	39737500	1151.6	1077.1	1018.533	1007.45	31.60
07-08-2007	1000	1020	960	970	23980000	1148	1078	1018.667	1007.65	30.01
08-08-2007	1000	1050	990	1040	27256500	1146	1079.8	1019.267	1008.15	41.17
09-08-2007	1060	1080	1040	1060	36112500	1144.4	1081.7	1020.067	1008.75	43.92
10-08-2007	1000	1080	990	1080	42663500	1143.2	1083.9	1020.933	1009.5	46.61
13-08-2007	1080	1090	1050	1080	15598000	1142.2	1086.1	1021.867	1010.25	46.61
14-08-2007	1070	1090	1050	1060	16151000	1140.2	1088.2	1022.8	1010.9	44.16
15-08-2007	1020	1030	980	1000	42231000	1136.8	1089.6	1023.533	1011.3	37.73
16-08-2007	960	960	840	880	47492000	1131.4	1089.8	1023.467	1011.15	28.73
20-08-2007	950	980	920	950	17747000	1127.6	1090.7	1024	1011.2	38.02
21-08-2007	940	950	890	900	11496000	1122.4	1091.1	1024	1011	34.56
22-08-2007	910	930	900	930	4289000	1118.2	1091.9	1024.133	1010.7	38.20
23-08-2007	940	960	910	920	14002500	1113.8	1092.4	1024.267	1010.15	37.45
24-08-2007	900	910	870	910	25700500	1109.2	1092.8	1024.133	1009.45	36.68
27-08-2007	910	930	910	920	7193500	1104.6	1093.4	1024.067	1008.9	38.05
28-08-2007	930	970	920	940	18316500	1100.2	1093.9	1024.133	1008.45	40.82
29-08-2007	900	930	890	920	7324000	1095.4	1094.4	1024.133	1007.7	38.95
30-08-2007	930	940	910	920	4871500	1089.4	1094.9	1024.133	1006.95	38.95
31-08-2007	910	940	900	930	3372000	1083.4	1095.4	1024.333	1006.35	40.53
03-09-2007	940	940	920	930	2050500	1078	1096	1024.533	1005.7	40.53
04-09-2007	930	930	910	920	2954000	1072.8	1096.6	1024.6	1005	39.35
05-09-2007	920	920	900	910	3322500	1068	1097.2	1024.733	1004.3	38.15
06-09-2007	910	920	900	920	3246000	1063.8	1097.9	1025.067	1003.8	40.11
07-09-2007	920	920	900	910	1906000	1059.4	1098.4	1025.333	1003.25	38.79
10-09-2007	900	900	890	900	1775000	1054.8	1098.9	1025.467	1002.6	37.45
11-09-2007	900	900	880	890	3001500	1049	1099	1025.4	1001.85	36.11
12-09-2007	900	900	890	890	3254000	1043	1099.3	1025	1001.2	36.11
13-09-2007	900	910	890	910	3595500	1037.2	1099	1024.933	1000.7	41.00
14-09-2007	920	920	900	910	7151500	1032	1098.4	1025	1000.3	41.00
17-09-2007	910	930	900	910	8650500	1026.4	1096.9	1025.067	1000.1	41.00
18-09-2007	910	910	900	910	1108000	1021.2	1095.4	1025.067	999.85	41.00
19-09-2007	930	940	920	940	6812000	1016.6	1093.9	1025.333	999.85	48.90
20-09-2007	940	940	910	920	5088000	1011.6	1092.2	1025.467	999.8	44.61
21-09-2007	910	930	910	930	6009500	1007	1090.8	1025.6	999.75	47.11
24-09-2007	930	950	920	940	4923500	1002.6	1089.2	1025.933	999.75	49.56
25-09-2007	940	940	920	930	2251000	998.2	1084.8	1026.2	999.65	47.21
26-09-2007	930	940	920	930	1840000	994.2	1081.5	1026.4	999.55	47.21
27-09-2007	940	970	930	960	12716500	990.4	1078.9	1026.867	999.5	54.70
28-09-2007	960	960	920	940	11663000	986.6	1076.2	1027.2	999.4	49.64
01-10-2007	930	940	920	940	5730500	982.6	1074.2	1027.4	999.35	49.64
02-10-2007	940	950	930	940	5096500	978.2	1071.1	1027.733	999.3	49.64
03-10-2007	940	940	930	930	8185500	971	1068.1	1027.933	999.2	46.93
04-10-2007	920	940	920	920	3590500	965	1065.2	1028.133	999.05	44.33
05-10-2007	920	940	920	940	3688000	960.2	1062.5	1028.467	999.05	50.27
08-10-2007	950	950	920	930	1432500	955.8	1060.1	1028.867	999.05	47.54
09-10-2007	930	950	930	950	3976500	952.2	1057.8	1029.6	999.15	53.04
10-10-2007	940	990	930	970	20209500	949	1055.8	1030.4	999.3	57.80
11-10-2007	980	990	960	970	4228000	947.6	1053.7	1031.2	999.5	57.80
17-10-2007	950	960	940	960	5762000	945.8	1051.5	1031.733	999.65	54.59
18-10-2007	960	1020	950	990	26042000	944.8	1049.9	1032.4	999.85	61.50
19-10-2007	980	980	950	960	7183000	944.2	1047.9	1032.8	999.95	52.84
22-10-2007	940	940	910	910	4004500	943	1045.5	1033	999.75	42.18
23-10-2007	930	940	930	940	3170500	941	1043.5	1033.533	999.7	48.85
24-10-2007	950	970	930	930	8469500	938.4	1041.4	1033.933	999.65	46.91
25-10-2007	940	950	930	940	1627500	935.6	1039.4	1034.467	999.6	49.09
26-10-2007	940	940	920	930	22400500	932.6	1037.4	1034.933	999.55	47.01
29-10-2007	930	930	920	930	3539500	930	1035.1	1035.467	999.6	47.01
30-10-2007	930	930	900	910	8522500	928.2	1032.5	1035.8	999.7	42.80
31-10-2007	900	920	900	920	4430500	929	1030.2	1036.2	999.85	45.43
01-11-2007	920	920	900	910	2461500	928.2	1027.9	1036.533	1000.05	43.29
02-11-2007	890	910	890	910	5559500	928.4	1025.4	1036.867	1000.1	43.29
05-11-2007	910	910	890	900	1826500	927.8	1023	1037.2	1000.05	41.05
06-11-2007	900	900	880	890	1850000	927.2	1020.5	1037.333	1000	38.88
07-11-2007	890	900	880	900	3746000	927	1018.1	1037.533	999.85	42.17
08-11-2007	880	890	880	890	1913000	926.4	1015.5	1037.733	999.65	39.86
09-11-2007	890	890	860	870	9916500	925	1012.6	1037.6	999.35	35.65
12-11-2007	870	880	850	880	2686500	924.2	1009.8	1037.667	999.15	39.11
13-11-2007	870	880	870	880	2060000	923.4	1006.4	1037.733	998.95	39.11
14-11-2007	880	890	870	880	2064500	922.4	1002.9	1037.733	998.85	39.11
15-11-2007	880	880	860	870	2530500	921.2	999.6	1037.733	998.7	36.65
16-11-2007	870	870	850	870	1460500	920.2	996.5	1037.8	998.5	36.65
19-11-2007	870	870	850	860	1239500	919.2	993.6	1037.867	998.35	34.15
20-11-2007	850	850	830	850	2722000	917.8	990.8	1037.867	998.25	31.82
21-11-2007	850	870	830	840	6845500	916.4	987.9	1037.733	998.1	29.64
22-11-2007	830	850	830	850	1061500	915.4	985.1	1037.733	997.95	34.47
23-11-2007	850	870	850	870	3084500	915	982	1037.667	997.8	42.92
26-11-2007	880	880	850	860	1398500	914.4	978.7	1037.667	997.35	40.14
27-11-2007	860	860	840	850	1451500	913.2	975.2	1037.067	997	37.51
28-11-2007	850	870	830	840	3079500	911.8	971.9	1036.2	996.7	35.05
29-11-2007	840	850	830	840	3094500	910.4	968.4	1034.733	996.4	35.05
30-11-2007	850	850	820	840	5173500	909	965.1	1033.267	996.05	35.05
03-12-2007	830	830	820	830	1281000	906.8	961.7	1031.533	995.7	32.39
04-12-2007	820	850	820	850	2185500	905.4	958.5	1029.933	995.45	41.89
05-12-2007	850	910	850	880	16078500	904.4	955.7	1028.667	995.3	52.63
06-12-2007	890	900	870	880	6710000	903.2	952.9	1027.2	995.25	52.63
07-12-2007	870	880	870	880	2397000	902.2	950.2	1023.933	995.2	52.63
10-12-2007	870	880	860	880	1252000	901.2	947.7	1021.4	995.1	52.63
11-12-2007	870	880	860	870	4027000	899.4	944.9	1019.067	995	48.60
12-12-2007	860	870	860	870	775500	898	942.3	1016.8	994.9	48.60
13-12-2007	860	860	860	860	1808000	896.4	939.5	1014.933	994.65	44.64
14-12-2007	850	870	850	870	1031500	895	936.6	1012.4	994.55	49.11
17-12-2007	860	860	840	850	2321500	893.4	932.2	1009.867	994.3	41.83
18-12-2007	850	850	840	850	1391500	892	928.5	1007.467	994.1	41.83
19-12-2007	850	850	840	840	555000	890	925.1	1005	993.85	38.52
26-12-2007	840	850	830	850	335000	888.4	922.1	1002.867	993.75	43.35
27-12-2007	840	850	840	850	562500	886.4	919.3	1000.667	993.8	43.35
28-12-2007	840	840	830	840	1727500	883.8	916.4	998.467	993.75	39.73
02-01-2008	840	840	830	840	772000	881.2	914.4	996.2	993.7	39.73
03-01-2008	830	840	830	840	258500	878.8	912.3	993.933	993.5	39.73
04-01-2008	840	860	840	850	2935000	876	910.4	991.933	993.3	45.42
07-01-2008	840	840	830	840	1594000	873.6	908.9	989.8	993	41.23
08-01-2008	820	830	820	830	1496000	872	907.5	987.667	992.75	37.50
09-01-2008	830	880	830	880	11852000	870.8	905.9	985.933	992.85	57.96
14-01-2008	880	960	880	930	44294500	870.8	904.6	984.533	993.15	68.92
15-01-2008	940	940	900	910	19289500	870.2	902.9	983	993.4	61.96
16-01-2008	880	900	880	900	19008500	869.6	901.1	981.467	993.6	58.77
17-01-2008	900	980	900	950	49077500	870	900	980.067	994.1	67.73
18-01-2008	940	980	920	970	29062500	871.2	899.7	978.733	994.65	70.49
21-01-2008	960	980	940	950	10690000	871.8	900.4	977.4	995.1	64.54
22-01-2008	930	930	880	890	26050000	871.4	899.8	975.733	995.25	50.71
23-01-2008	940	990	940	970	25407000	872.6	900.5	974.467	995.8	62.31
24-01-2008	980	990	930	950	26441500	873.6	900.7	973.2	996.3	58.60
25-01-2008	960	990	930	940	17143000	874.6	900.9	971.867	996.65	56.78
28-01-2008	960	960	920	940	4198000	875.4	901.2	970.533	997	56.78
29-01-2008	950	970	940	960	12620500	876.8	901.6	969.267	997.5	59.68
30-01-2008	950	950	930	940	2805000	878.2	901.6	967.8	997.75	55.65
31-01-2008	940	940	900	920	31930000	879	901.6	966.2	998	51.88
01-02-2008	910	920	900	920	32893500	879.8	901.6	964.2	998.25	51.88
04-02-2008	930	940	910	930	8724500	880.8	901.6	962.2	998.5	53.70
05-02-2008	920	950	920	940	7900500	882.2	901.7	960.467	998.85	55.51
06-02-2008	920	940	900	930	4944500	883.4	901.8	958.8	999.2	53.27
11-02-2008	930	950	920	930	6893000	884.8	902	957.333	999.6	53.27
12-02-2008	920	930	920	930	2032000	886.4	902.1	956	1000	53.27
13-02-2008	930	930	920	930	1385500	888.2	902.3	954.667	1000.35	53.27
14-02-2008	930	940	930	940	2044500	890	902.7	953.4	1000.8	55.68
15-02-2008	930	940	930	940	2051000	891.4	903.2	951.8	1001.1	55.68
18-02-2008	940	950	930	930	3218000	892.8	903.6	950.067	1001.45	52.54
19-02-2008	940	950	930	940	6285500	894.6	903.9	948.333	1001.45	55.26
20-02-2008	950	950	920	930	8317000	896.4	904.1	946.733	1001.25	52.04
21-02-2008	940	940	920	930	2304500	898.2	904.3	945	1000.6	52.04
22-02-2008	930	930	910	920	7526000	899.8	904.4	943.333	999.9	48.76
25-02-2008	930	930	920	930	3833000	901.8	904.3	941.733	999.1	52.02
26-02-2008	930	940	910	920	3233500	903.2	904.3	940.067	998.25	48.68
27-02-2008	920	930	910	930	1378000	904.2	904.3	938.533	997.55	52.00
28-02-2008	920	930	910	930	685500	905.2	904.2	937	996.7	52.00
29-02-2008	920	920	920	920	2103000	906	904.1	935.467	994.45	48.37
03-03-2008	920	920	900	910	4879500	906.6	903.9	934	992.7	44.99
04-03-2008	920	920	900	910	4712000	907.4	903.4	932.4	991.15	44.99
05-03-2008	910	920	900	910	1557000	908.2	903.1	930.933	989.65	44.99
06-03-2008	910	910	900	910	2224000	909.2	902.8	929.4	988.5	44.99
10-03-2008	910	910	860	870	7617500	909.2	902.1	927.467	986.6	32.70
11-03-2008	870	880	860	880	3453500	909.8	901.6	924.733	984.85	37.31
12-03-2008	890	890	880	890	1619000	910.6	901.3	922.533	983.25	41.62
13-03-2008	880	880	860	870	5186500	911.2	900.6	920.467	981.55	36.25
14-03-2008	880	880	840	850	4578000	911.2	899.8	918.467	979.95	31.83
17-03-2008	820	880	820	850	19296000	911.2	898.8	916.6	978.3	31.83
18-03-2008	850	880	830	850	6856500	911.4	897.6	914.733	976.7	31.83
19-03-2008	860	860	850	850	1362000	911.6	896.4	913.467	975.05	31.83
24-03-2008	840	870	840	870	1268000	912.2	895.5	912.267	973.5	41.44
25-03-2008	870	910	870	910	2338000	913.4	894.7	911.4	972.3	55.07
26-03-2008	910	930	910	920	1930500	915	894.3	910.933	971.1	57.72
27-03-2008	910	930	910	920	6558000	916.8	894.4	910.6	969.95	57.72
28-03-2008	930	930	920	930	1092500	917.8	894.3	909.867	968.9	60.43
31-03-2008	930	930	920	930	1899500	917.8	894.3	909	967.85	60.43
01-04-2008	930	930	900	920	3877000	918	894.1	907.933	966.75	56.25
02-04-2008	920	930	910	920	4887500	918.4	894	906.867	965.7	56.25
03-04-2008	920	920	900	900	15456000	917.4	893.7	905.8	964.4	48.48
04-04-2008	900	930	900	930	4161000	916.6	893.9	905.333	963.2	57.88
07-04-2008	920	940	920	940	7974500	916.4	894.1	905.733	962.15	60.47
08-04-2008	940	950	930	950	5666000	917.6	894.5	905.733	961.2	62.92
09-04-2008	940	940	920	930	7314500	916.8	894.7	905.933	960.05	55.50
10-04-2008	920	940	920	940	2398500	916.6	895.1	906	959.05	58.16
11-04-2008	940	940	930	930	2229500	916.4	895.5	906.067	958	54.64
14-04-2008	940	940	930	940	1822000	916.4	895.9	906.267	957	57.42
15-04-2008	930	940	930	940	606500	916	896.4	906.4	955.95	57.42
16-04-2008	940	950	940	950	2619000	916.2	897.2	906.467	954.9	60.23
17-04-2008	960	970	950	950	1833500	916.8	897.9	906.667	953.85	60.23
18-04-2008	960	960	950	950	2029000	917.4	898.6	906.867	952.5	60.23
21-04-2008	960	1010	960	1010	6415500	919	899.9	907.4	951.4	73.42
22-04-2008	1010	1040	1010	1030	10220500	920.8	901.5	908.067	950.55	76.24
23-04-2008	1050	1120	1050	1120	26467500	924.6	904	909.4	950.25	84.32
24-04-2008	1130	1150	1100	1100	8849500	928	906.4	910.667	950	77.98
25-04-2008	1120	1120	1080	1090	8024000	931.2	908.8	911.8	949.8	74.94
28-04-2008	1100	1120	1090	1100	2668000	934.6	911.4	913.067	949.65	75.95
29-04-2008	1110	1140	1100	1140	7833000	938.6	914.3	914.667	949.7	79.50
30-04-2008	1130	1180	1130	1170	13623500	943.2	917.3	916.533	949.65	81.69
02-05-2008	1200	1220	1180	1220	20846500	949	920.9	918.733	949.8	84.63
05-05-2008	1220	1250	1220	1240	13158500	955	924.8	920.933	950	85.63
06-05-2008	1220	1260	1220	1260	10541500	961.6	929	923.267	950.45	86.56
07-05-2008	1260	1260	1220	1250	14949500	968	933.1	925.533	950.75	83.63
08-05-2008	1230	1330	1220	1310	22264500	975.8	937.8	928.2	951.45	86.57
09-05-2008	1320	1350	1320	1330	12260500	983.8	942.8	930.8	952.25	87.38
12-05-2008	1340	1480	1340	1480	51506000	995	949.1	934.533	953.8	91.53
13-05-2008	1500	1570	1490	1520	60151500	1006.8	955.5	938.467	955.6	92.26
14-05-2008	1520	1550	1500	1520	19228000	1018.6	961.9	942.333	957.4	92.26
15-05-2008	1540	1740	1540	1720	65887000	1034.6	970.3	947.6	960.25	94.84
16-05-2008	1740	2010	1740	2000	100573000	1056.4	981.5	954.733	964.6	96.57
21-05-2008	2000	2450	2000	2300	100535500	1084.2	995.8	963.667	970.35	97.52
22-05-2008	2325	3000	2325	3000	185196500	1126	1017.1	977.4	979.7	98.54
28-05-2008	3200	3300	2450	2800	234591000	1163.8	1036.5	989.8	988	87.46
29-05-2008	2900	2900	2425	2500	99487000	1196.4	1052.8	1000.2	994.7	74.02
30-05-2008	2500	2825	2500	2800	79684000	1234.8	1072.3	1012.667	1002.25	77.71
02-06-2008	2825	2875	2700	2750	22230500	1272	1091.3	1024.867	1009.9	75.78
03-06-2008	2750	2750	2500	2600	35892000	1306.6	1108.9	1035.933	1017	70.15
04-06-2008	2625	2675	2475	2500	19205000	1339.6	1125.4	1046.4	1023.75	66.59
05-06-2008	2500	2600	2450	2600	15460000	1374.6	1142.9	1057.4	1031.1	68.32
06-06-2008	2625	2825	2600	2725	47648500	1412.1	1161.75	1069.1	1039.075	70.38
09-06-2008	2600	2675	2525	2625	19812000	1447.6	1179.6	1080.133	1047	66.64
10-06-2008	2575	2625	2400	2450	24495000	1479.2	1195.7	1090.067	1054	60.58
11-06-2008	2450	2650	2425	2550	34488000	1512	1212.7	1100.467	1061.55	62.67
12-06-2008	2525	2650	2525	2600	71914000	1545.6	1230.3	1111.4	1069.6	63.71
13-06-2008	2600	2600	2450	2500	64891000	1577.2	1247	1122	1077.25	60.11
16-06-2008	2550	2600	2500	2525	24321500	1609.1	1263.45	1132.567	1084.675	60.71
17-06-2008	2525	2775	2525	2775	148271000	1646	1281.9	1144.867	1093.25	66.16
18-06-2008	2775	2925	2650	2675	163718000	1681.1	1299.55	1156.433	1101.225	62.43
19-06-2008	2625	2725	2550	2650	39879500	1715.7	1317.05	1167.9	1109.075	61.50
20-06-2008	2750	2800	2625	2725	63975500	1752.2	1334.8	1179.867	1117.4	63.27
23-06-2008	2700	2725	2675	2700	11165500	1787.6	1352.1	1191.8	1125.9	62.24
24-06-2008	2700	2725	2625	2650	10266500	1821.8	1369.1	1203.333	1134.75	60.13
25-06-2008	2625	2650	2575	2600	7686000	1854.8	1386.2	1214.6	1143	58.02
26-06-2008	2600	2700	2600	2625	12981500	1888.7	1402.75	1226.033	1151.625	58.80
27-06-2008	2600	2600	2500	2575	13774500	1921.4	1419	1237.2	1159.85	56.53
30-06-2008	2600	2600	2500	2525	7107000	1953.3	1434.85	1248.1	1167.875	54.28
01-07-2008	2500	2550	2500	2550	6615000	1985.5	1450.95	1259.1	1176.075	55.24
02-07-2008	2525	2650	2525	2525	24429000	2017.2	1466.6	1270	1184.1	54.02
03-07-2008	2500	2700	2400	2675	77551000	2051.7	1483.95	1282.033	1192.775	59.77
04-07-2008	2700	3175	2700	3150	137351000	2095.7	1506.25	1297.167	1203.925	71.79
07-07-2008	3175	3325	3125	3175	77531000	2140.2	1528.8	1312.467	1215.2	72.26
08-07-2008	3150	3175	2925	3075	41258500	2181.5	1550.25	1327.1	1225.925	67.42
09-07-2008	3100	3150	2975	3025	33016500	2221.4	1571.1	1341.467	1236.4	65.08
10-07-2008	2975	3025	2900	2950	24042500	2258	1591.3	1355.333	1246.55	61.61
11-07-2008	2975	3000	2900	2950	15926000	2295	1611.5	1369.267	1256.75	61.61
14-07-2008	2975	2975	2850	2900	1626000	2331.2	1631.2	1382.933	1266.65	59.18
15-07-2008	2850	2850	2700	2725	13978500	2363.7	1649.15	1395.5	1275.725	51.51
16-07-2008	2725	2900	2725	2825	25536500	2397.4	1668	1408.667	1285.35	55.09
17-07-2008	2850	3025	2850	2950	45854500	2433	1688.1	1422.533	1295.65	59.15
18-07-2008	3000	3050	2900	2975	34599500	2468.1	1708.55	1436.633	1306.075	59.93
21-07-2008	3000	3075	2950	2975	22306500	2502.8	1728.9	1450.8	1316.4	59.93
22-07-2008	2975	3000	2900	2925	21732000	2536.1	1748.85	1464.7	1326.475	57.39
23-07-2008	3000	3000	2900	2925	9496500	2569.6	1768.8	1478.6	1336.55	57.39
24-07-2008	2925	2925	2850	2900	6390000	2601.4	1788.6	1492.333	1346.5	56.01
25-07-2008	2850	3175	2825	3175	44844000	2638.3	1811.05	1507.967	1357.675	65.76
28-07-2008	3150	3150	3025	3075	25444000	2670.2	1832.6	1522.8	1368.45	60.51
29-07-2008	3025	3050	3000	3050	10678500	2700.8	1853.8	1537.267	1379.05	59.23
31-07-2008	3100	3150	3050	3075	25139500	2731.9	1875.25	1551.9	1389.725	60.14
01-08-2008	3150	3175	3050	3100	52235000	2759.5	1897.05	1566.7	1400.575	61.07
04-08-2008	3100	3100	2975	3000	9393500	2779.5	1917.95	1580.833	1410.925	55.49
05-08-2008	3000	3000	2775	2900	20260500	2791.5	1937.85	1594.367	1420.625	50.53
06-08-2008	2950	3000	2825	2850	35994500	2788.5	1957.25	1607.567	1430.175	48.21
07-08-2008	2900	2925	2825	2875	16216000	2790	1976.9	1621	1439.85	49.46
08-08-2008	2875	2900	2850	2875	8987500	2797.5	1996.95	1634.367	1449.525	49.46
11-08-2008	2850	2900	2675	2700	15941500	2795.5	2015.15	1646.7	1458.375	41.35
12-08-2008	2700	2725	2425	2475	17790000	2790	2031	1657.533	1466.15	33.70
13-08-2008	2450	2525	2400	2475	8207500	2787.5	2047.05	1668.433	1473.825	33.70
14-08-2008	2500	2700	2500	2625	22421500	2790	2064.8	1680.267	1482.3	42.00
15-08-2008	2675	2750	2625	2650	20069000	2791	2082.8	1692.267	1490.8	43.27
19-08-2008	2575	2650	2350	2400	23770000	2784.5	2098.3	1702.667	1497.95	34.99
20-08-2008	2425	2450	2125	2225	42772000	2776.5	2112.05	1711.9	1504.225	30.58
21-08-2008	2225	2400	2200	2350	34165000	2774.5	2126.85	1721.967	1511.175	36.72
22-08-2008	2400	2475	2250	2325	17154000	2770	2141	1731.8	1517.85	36.03
25-08-2008	2325	2350	2300	2325	7004500	2764.5	2155.05	1741.7	1524.675	36.03
26-08-2008	2300	2300	2200	2200	24666500	2758.5	2167.85	1750.833	1531.125	32.51
27-08-2008	2200	2325	2200	2275	27084000	2753.5	2181.3	1760.133	1537.8	36.52
28-08-2008	2325	2400	2300	2350	49793000	2745	2195.5	1769.6	1544.9	40.34
29-08-2008	2375	2400	2225	2350	54767500	2738.5	2209.8	1779.2	1551.95	40.34
01-09-2008	2300	2325	2250	2275	12151500	2731	2223.35	1788.367	1558.675	37.71
02-09-2008	2275	2275	2000	2050	72533000	2717.5	2234.85	1795.7	1564.275	31.15
03-09-2008	2050	2050	1650	1800	124091500	2699.5	2243.55	1801.233	1568.725	25.78
04-09-2008	1770	1790	1700	1740	19668000	2681.3	2251.55	1806.5	1572.825	24.68
05-09-2008	1650	1650	1310	1320	116428000	2655.7	2255.25	1809.367	1574.875	18.68
08-09-2008	1390	1720	1390	1690	191780500	2637	2262.85	1814.167	1578.775	33.93
09-09-2008	1680	1680	1310	1470	202443000	2614.9	2268.15	1817.633	1581.625	30.29
10-09-2008	1380	1570	1350	1540	94877500	2595.2	2274.25	1821.633	1584.875	32.76
11-09-2008	1540	1610	1500	1540	50398000	2575	2280.25	1825.633	1588.075	32.76
12-09-2008	1560	1580	1420	1450	28906000	2553.5	2285.35	1828.9	1590.875	31.12
15-09-2008	1360	1460	1200	1200	26313000	2524	2287.85	1830.633	1592.525	27.05
16-09-2008	1100	1180	990	1130	90831000	2483.6	2289.65	1832.033	1593.775	26.03
17-09-2008	1180	1530	1170	1520	170782000	2450.5	2295.35	1836.033	1596.975	39.72
18-09-2008	1400	1580	1380	1470	103735500	2418.4	2299.95	1839.633	1599.925	38.73
19-09-2008	1540	1760	1540	1610	110898000	2390.1	2305.75	1844.1	1603.625	43.02
22-09-2008	1690	1760	1610	1650	86327500	2364.1	2311.05	1848.9	1607.525	44.22
23-09-2008	1610	1700	1600	1650	22720500	2338.1	2316.55	1853.7	1611.475	44.22
24-09-2008	1630	1710	1600	1700	33480000	2314.1	2322.65	1858.833	1615.725	45.87
25-09-2008	1760	1790	1670	1690	46377000	2293.4	2328.55	1863.9	1619.975	45.58
26-09-2008	1710	1720	1550	1610	13739000	2269.1	2333.25	1868.367	1623.775	43.22
29-09-2008	1600	1620	1540	1590	2792500	2241.9	2337.45	1872.7	1627.375	42.62
06-10-2008	1540	1600	1310	1340	28027500	2209.2	2338.65	1875.433	1629.775	35.97
07-10-2008	1340	1450	1280	1340	25529000	2176.5	2339.65	1878.1	1632.225	35.97
08-10-2008	1250	1270	1060	1100	7875000	2140	2338.05	1879.233	1633.525	30.64
13-10-2008	990	1210	990	1210	34824000	2105.7	2337.65	1881.1	1635.375	35.36
14-10-2008	1330	1330	1250	1300	38890000	2073.7	2337.55	1883.633	1637.675	39.03
15-10-2008	1290	1330	1170	1170	31353500	2033.6	2335.95	1885.233	1639.375	35.87
16-10-2008	1060	1140	1060	1110	22543500	1994.3	2332.25	1886.5	1640.675	34.48
17-10-2008	1130	1160	1100	1160	18051500	1956.5	2328.65	1888.033	1642.075	36.68
20-10-2008	1200	1240	1120	1180	3970500	1918.6	2325.25	1889.7	1643.575	37.58
21-10-2008	1210	1230	1090	1120	4677500	1879	2319.25	1891.033	1644.775	35.92
22-10-2008	1100	1100	1020	1030	4410000	1839.6	2309.55	1891.833	1645.525	33.54
23-10-2008	990	990	930	940	7523500	1800.4	2295.95	1892.033	1645.875	31.30
24-10-2008	900	900	850	850	4505000	1760.4	2274.45	1891.633	1645.775	29.21
27-10-2008	770	780	770	770	4590000	1718.3	2254.15	1890.7	1645.325	27.44
28-10-2008	770	770	700	700	23047000	1674.8	2236.15	1889.567	1644.475	25.97
29-10-2008	730	740	630	630	10773000	1633.4	2214.45	1887.9	1643.375	24.55
30-10-2008	640	690	640	690	14017500	1597.7	2193.85	1886.567	1642.575	28.18
31-10-2008	760	820	680	820	25011500	1564.6	2176.05	1886.233	1642.475	35.42
03-11-2008	910	980	910	980	1770500	1531.7	2160.85	1887.1	1643.125	43.04
04-11-2008	1000	1170	990	1170	23985000	1502.1	2146.55	1889.233	1644.725	50.50
05-11-2008	1300	1380	1180	1180	16790000	1477.7	2131.1	1891.433	1646.425	50.87
06-11-2008	1130	1190	1070	1070	7137500	1454.6	2115.55	1892.9	1647.575	46.78
07-11-2008	1000	1280	990	1270	12991000	1433	2103.75	1895.567	1649.725	54.02
10-11-2008	1350	1370	1220	1280	14265000	1412.1	2091.05	1898.033	1651.875	54.35
11-11-2008	1250	1290	1190	1210	5268500	1389.8	2077.15	1899.967	1653.725	51.53
12-11-2008	1200	1320	1200	1300	16244000	1371.8	2065.15	1902.5	1656.075	54.78
13-11-2008	1240	1280	1200	1260	8212000	1351.5	2052.5	1904.7	1657.975	53.08
14-11-2008	1300	1320	1240	1260	8654500	1329.7	2037.35	1906.9	1659.625	53.08
17-11-2008	1250	1330	1250	1260	11876500	1307.9	2023.2	1909.167	1661.375	53.08
18-11-2008	1250	1260	1160	1170	3522500	1285.8	2008.4	1910.833	1662.725	48.81
19-11-2008	1170	1180	1100	1140	6256000	1267.6	1992.55	1912.433	1663.675	47.44
20-11-2008	1030	1080	1030	1030	6924000	1252.2	1975.85	1913.1	1663.975	42.71
21-11-2008	990	1030	930	950	17146000	1236.4	1958.85	1913.167	1663.975	39.62
24-11-2008	960	960	860	860	16839000	1227.2	1941.45	1912.567	1663.825	36.42
25-11-2008	860	920	780	780	36205500	1209	1923	1911.567	1662.875	33.81
26-11-2008	770	840	710	780	62186000	1195.2	1905.05	1910.5	1662.025	33.81
27-11-2008	800	880	790	810	36626000	1180.6	1887.9	1909.7	1661.375	35.81
28-11-2008	830	830	780	800	7196000	1165.8	1870.4	1908.767	1660.675	35.43
01-12-2008	800	870	790	790	13528500	1152.6	1853.05	1907.767	1659.825	35.02
02-12-2008	740	770	730	760	10126000	1143.8	1833.9	1906.5	1658.925	33.77
03-12-2008	770	810	760	770	7797000	1136.6	1810.1	1905.3	1658.175	34.61
04-12-2008	770	790	740	760	5747000	1121.4	1785.95	1904.033	1657.375	34.15
05-12-2008	760	770	740	760	5937500	1107.2	1762.8	1902.367	1656.525	34.15
09-12-2008	770	790	750	750	8196500	1090	1740.05	1900.5	1655.575	33.62
10-12-2008	770	810	770	800	18997000	1073	1718.55	1898.367	1654.925	38.68
11-12-2008	800	840	790	800	20438500	1056	1697.05	1896.367	1654.275	38.68
12-12-2008	800	810	760	780	3516000	1037.6	1675.85	1894.3	1653.525	37.36
15-12-2008	780	820	780	810	5383500	1020	1656.7	1892.367	1652.925	40.63
16-12-2008	800	810	770	780	2361000	1003.4	1636.25	1889.967	1652.125	38.47
17-12-2008	790	820	760	760	13931000	986.8	1614.35	1887.233	1651.225	37.05
18-12-2008	770	800	770	790	4885500	975.8	1592.5	1884.367	1650.525	40.59
19-12-2008	780	800	770	780	7004000	964.6	1570.55	1881.3	1649.725	39.79
22-12-2008	780	790	760	770	2248000	958	1549	1878.033	1648.925	38.96
23-12-2008	770	770	750	760	2702500	949	1527.35	1874.767	1648.075	38.10
24-12-2008	760	770	750	760	2255500	938.2	1505.95	1871.1	1647.275	38.10
26-12-2008	750	770	750	760	1464500	930	1481.8	1867.3	1646.425	38.10
30-12-2008	760	760	740	740	3142500	922.6	1458.45	1862.367	1645.525	36.12
05-01-2009	760	810	760	800	5843000	915.4	1435.95	1857.567	1644.875	45.31
06-01-2009	800	870	800	830	32535000	908.4	1413.5	1852.967	1644.375	49.24
07-01-2009	840	980	830	930	54487000	904.6	1391.8	1847.7	1644.425	59.65
08-01-2009	910	950	900	900	15397500	902	1370.8	1840.367	1644.375	55.94
09-01-2009	920	960	910	920	10715000	901.6	1351	1831.167	1644.425	57.82
12-01-2009	920	920	860	890	3552500	902.4	1331.4	1817.1	1644.325	54.09
13-01-2009	860	940	860	860	7379500	904.2	1311.25	1804.167	1644.075	50.58
14-01-2009	870	890	830	830	2441500	906.8	1290.8	1793.033	1643.875	47.27
15-01-2009	800	810	780	800	3681000	910.2	1271.8	1779.7	1643.475	44.16
16-01-2009	820	860	810	860	3010000	913.6	1255.65	1767.1	1643.325	51.09
19-01-2009	870	890	830	860	4531000	914.4	1239.5	1755.5	1643.275	51.09
20-01-2009	830	880	820	840	2766500	911.6	1221.65	1744.433	1643.225	48.75
21-01-2009	830	850	800	830	4361000	904.8	1203.45	1732.633	1643.125	47.58
22-01-2009	820	850	820	820	782000	897.6	1187.65	1719.933	1642.975	46.38
23-01-2009	820	820	810	820	1312000	892.6	1173.6	1707.9	1642.825	46.38
27-01-2009	830	850	820	850	1796500	884.2	1158.6	1697.233	1642.725	50.71
28-01-2009	840	870	840	870	4029000	876	1144.05	1686.033	1642.525	53.41
29-01-2009	870	880	860	870	1661000	869.2	1129.5	1674.5	1642.275	53.41
30-01-2009	870	890	860	880	1877500	860.8	1116.3	1663.7	1642.075	54.85
02-02-2009	860	880	850	880	1372500	853.2	1102.35	1652.733	1641.825	54.85
03-02-2009	850	880	850	880	2044500	845.6	1087.65	1640.1	1641.575	54.85
04-02-2009	870	890	870	880	1939500	838	1072.95	1628.133	1641.375	54.85
05-02-2009	870	880	870	880	2967500	832.2	1059	1616.333	1641.175	54.85
06-02-2009	880	900	870	880	7594500	827	1047.3	1604.033	1641.075	54.85
09-02-2009	890	900	860	880	1105500	824	1038.1	1591.9	1640.825	54.85
10-02-2009	880	880	850	870	2200000	822.4	1029.4	1580.033	1640.475	52.15
11-02-2009	860	890	850	890	1791000	823	1025.1	1568.633	1640.175	56.73
12-02-2009	890	920	870	900	4877500	825.4	1017.2	1557.133	1640.025	58.86
13-02-2009	910	930	890	920	8331000	828.2	1011.7	1546.1	1639.925	62.79
16-02-2009	910	1000	900	960	28517500	831.2	1005.9	1535.667	1640.075	69.14
17-02-2009	960	960	900	900	6103000	833.2	999.5	1524.667	1639.875	54.20
18-02-2009	880	950	880	940	8162500	836.2	994.4	1514.1	1639.875	60.35
19-02-2009	940	950	930	940	3374000	839.8	991.8	1502.533	1639.825	60.35
20-02-2009	940	940	900	900	3069500	842.4	989.5	1487.533	1639.575	52.21
23-02-2009	900	910	900	910	6766000	845.4	983.4	1472.433	1639.375	53.89
24-02-2009	900	900	870	890	7245000	848	977.6	1457.867	1638.775	50.11
25-02-2009	890	910	890	900	5389000	851	970.5	1443.7	1638.125	51.92
26-02-2009	900	960	900	920	9516500	853.4	963.2	1430.167	1637.125	55.42
27-02-2009	920	920	900	910	907500	855.6	955.8	1416.567	1636.175	53.33
02-03-2009	910	910	880	900	978000	858	947.8	1403.233	1635.225	51.25
03-03-2009	890	930	880	900	1481000	859.8	939.9	1391.067	1634.225	51.25
04-03-2009	890	890	850	880	3615000	861.8	932.6	1378.1	1632.925	47.00
05-03-2009	880	890	870	870	1760500	864	925.4	1364.233	1631.425	44.99
06-03-2009	870	870	860	870	927000	865.6	920.7	1350.2	1629.675	44.99
10-03-2009	860	870	860	870	236000	867.4	916	1336.167	1627.825	44.99
11-03-2009	880	880	860	870	1122000	869.4	913.7	1322.467	1625.875	44.99
12-03-2009	860	900	860	880	2105500	871.8	910.4	1308.833	1624.025	47.98
13-03-2009	890	900	870	880	2240500	874.2	906.2	1295.367	1621.875	47.98
16-03-2009	880	890	860	870	463500	876.4	903.2	1280	1619.575	45.14
17-03-2009	870	870	850	850	639500	878.6	900.6	1265.167	1616.425	40.02
18-03-2009	870	870	860	870	473500	880	897.7	1250.633	1613.175	46.55
19-03-2009	880	910	860	870	5577500	880.8	894.6	1235.933	1609.925	46.55
20-03-2009	880	910	870	900	5104500	880.2	892.4	1221.267	1605.825	55.05
23-03-2009	900	920	890	910	5973500	880.4	891.2	1207.333	1600.375	57.48
24-03-2009	930	950	890	900	25801000	880	890.8	1194	1593.375	54.32
25-03-2009	900	920	880	900	7631500	880.2	891.3	1181	1582.875	54.32
27-03-2009	900	930	900	910	4790500	881.2	892.7	1167.9	1573.425	57.05
30-03-2009	910	910	880	890	3295500	882.4	894.6	1154.667	1565.375	50.53
31-03-2009	880	900	880	890	2062000	884.2	897.2	1142.6	1555.825	50.53
01-04-2009	880	890	850	880	2925000	884.6	899.1	1131.967	1546.475	47.39
02-04-2009	880	920	880	910	8510500	885.6	900	1121.533	1538.025	56.19
03-04-2009	910	920	890	900	9648500	886.8	899.2	1110.033	1530.025	53.01
06-04-2009	910	920	890	890	11745500	888	896.4	1098.3	1521.475	49.96
07-04-2009	890	900	870	880	12444500	889.2	893.4	1088.167	1512.25	47.05
08-04-2009	880	890	870	890	2888000	890.6	891.6	1079.267	1503.575	50.18
13-04-2009	900	980	900	950	39982000	892.6	888.4	1069.933	1496.075	63.94
14-04-2009	940	980	930	950	19753000	894.2	885.1	1060.767	1488.075	63.94
15-04-2009	960	1010	950	990	26349500	896.6	882.9	1051.867	1480.025	70.29
16-04-2009	1000	1030	990	1000	19425500	899	879.9	1043.867	1472.525	71.63
17-04-2009	1020	1090	1010	1030	15860500	902	877.6	1035.567	1465.05	75.25
20-04-2009	1030	1080	1010	1070	5509000	905.8	875.7	1027.033	1456.525	79.08
21-04-2009	1050	1120	1030	1090	15206000	910	874	1018.633	1448.6	80.69
22-04-2009	1110	1160	1050	1060	15527000	913.6	872.9	1010.533	1440.65	71.77
23-04-2009	1060	1070	1020	1050	2337500	917	872	1003.867	1432.275	69.03
24-04-2009	1050	1100	1040	1040	8749000	920.2	872.1	998.8	1423.975	66.31
27-04-2009	1050	1080	1050	1070	3257500	924.2	873.3	994.333	1416.075	70.12
28-04-2009	1080	1100	1050	1070	3962500	927.8	875.4	992.667	1408.425	70.12
29-04-2009	1080	1110	1070	1110	9378000	932	878.7	988.8	1400.85	74.57
30-04-2009	1140	1170	1100	1130	17854500	936.2	882.2	986.533	1393.625	76.45
01-05-2009	1130	1150	1100	1120	9927500	939.4	885.3	983.733	1386.6	73.52
04-05-2009	1150	1210	1130	1140	30244500	944.2	888.7	981.067	1379.55	75.54
05-05-2009	1150	1180	1110	1120	14634500	947.8	892	978.867	1372.525	69.80
06-05-2009	1120	1170	1120	1140	13920500	951.8	895.8	978.467	1364.85	72.08
07-05-2009	1160	1420	1160	1420	70443500	962.2	902.3	980.4	1356.2	86.96
08-05-2009	1460	1710	1450	1660	46669000	977.2	911.3	981.333	1348.625	91.26
11-05-2009	1700	1800	1600	1630	22524000	992	920	982.4	1341.4	87.38
12-05-2009	1610	1800	1610	1800	33575000	1010	930.5	983.667	1335.275	89.98
13-05-2009	1820	1940	1820	1920	36515000	1030	941.7	985.467	1330.125	91.34
14-05-2009	1890	1890	1720	1720	13494000	1046.2	950.9	985.933	1323.975	73.48
15-05-2009	1750	1830	1300	1560	17690500	1059.4	958.7	985	1317.275	62.89
18-05-2009	1550	1680	1400	1650	17886500	1074.4	967.1	984.733	1311.9	65.87
19-05-2009	1700	1770	1700	1720	16142000	1091.2	976.5	985.467	1306.375	68.02
20-05-2009	1720	1770	1700	1710	16972000	1108	986	986.267	1300.175	67.37
22-05-2009	1650	1730	1650	1680	15480000	1124.2	994.9	988.533	1293.7	65.34
25-05-2009	1690	1700	1640	1690	5388000	1140.6	1004	990.867	1287.275	65.71
26-05-2009	1690	1690	1580	1590	8374500	1155	1012.2	994.133	1280.6	58.93
27-05-2009	1630	1680	1620	1660	16209500	1170.6	1021.2	997.133	1274.275	61.90
28-05-2009	1640	1690	1630	1670	6293000	1186.4	1030.3	999.6	1268.125	62.31
29-05-2009	1690	1710	1610	1660	19056000	1202.2	1039.3	1002.867	1260.55	61.59
01-06-2009	1680	1680	1660	1670	7002000	1218.6	1048.6	1006.6	1253.525	62.06
02-06-2009	1680	1730	1640	1660	24594000	1234.4	1057.2	1009.933	1246.575	61.24
03-06-2009	1660	1720	1640	1670	12547000	1250.4	1065.6	1013.2	1239.55	61.79
04-06-2009	1650	1680	1640	1660	4251500	1265.6	1072.9	1016.8	1232.35	60.87
05-06-2009	1660	1690	1650	1680	4794000	1281	1080.7	1021.133	1225.75	62.08
08-06-2009	1700	1860	1680	1780	50365000	1298.6	1089.3	1026.733	1220.15	67.52
09-06-2009	1800	2050	1750	2050	77960500	1321.6	1100.9	1034.733	1216.15	77.07
10-06-2009	2100	2150	2000	2050	62033000	1344.4	1112.8	1043.267	1212.025	77.07
11-06-2009	2050	2075	1940	1960	17112500	1365.8	1124.1	1051.667	1207.45	69.20
12-06-2009	2000	2000	1910	1930	6373000	1386.6	1135.4	1060.333	1203.6	66.76
15-06-2009	1900	1930	1810	1840	11970000	1405.8	1145.2	1068	1200.425	59.91
16-06-2009	1800	1870	1710	1870	24488500	1425	1155.3	1075	1197.4	61.34
17-06-2009	1850	1890	1820	1860	16642000	1444.2	1165.5	1080.867	1193.575	60.56
18-06-2009	1850	1930	1800	1800	18901500	1462.4	1175.2	1085.067	1189.325	56.01
19-06-2009	1830	1900	1760	1890	20506500	1482.6	1185.9	1089.8	1186.775	60.77
22-06-2009	1920	1930	1820	1830	11112500	1501.4	1196	1094.867	1184.8	56.39
23-06-2009	1780	1780	1670	1680	15323500	1516	1204.3	1097.6	1181.45	47.22
24-06-2009	1690	1770	1690	1740	10748500	1531.8	1213	1100.667	1178.525	50.68
25-06-2009	1780	1780	1730	1750	6673500	1547	1221.8	1104.267	1175.65	51.25
26-06-2009	1770	1790	1730	1730	6826000	1561.6	1230.3	1107.133	1173.3	50.00
29-06-2009	1730	1740	1710	1730	1554000	1575.6	1238.8	1110.267	1170.575	50.00
30-06-2009	1750	1760	1720	1740	3100500	1589	1247.4	1113.467	1167.525	50.70
01-07-2009	1740	1860	1740	1860	24391000	1604.4	1257.2	1117.467	1165.075	58.23
02-07-2009	1880	1890	1780	1820	14811000	1619.6	1266.6	1121.8	1162.8	55.20
03-07-2009	1780	1820	1740	1800	2738000	1634.6	1275.8	1126.2	1161.55	53.70
06-07-2009	1780	1780	1710	1720	2881500	1648.2	1284.2	1130.8	1161.15	48.06
07-07-2009	1710	1780	1710	1750	9684500	1661.8	1293	1136.133	1161.2	50.17
09-07-2009	1760	1790	1720	1730	4806500	1675	1301.4	1141.933	1163.25	48.75
10-07-2009	1720	1730	1710	1720	3862000	1687.2	1309.6	1148.2	1163.4	48.01
13-07-2009	1710	1710	1610	1630	7310000	1697.2	1316.7	1153.867	1164.2	41.90
14-07-2009	1650	1710	1650	1680	3494500	1708.4	1323.9	1159.667	1164.9	46.01
15-07-2009	1680	1730	1680	1710	3104500	1719.8	1332	1165.733	1165.75	48.38
16-07-2009	1740	1770	1700	1710	3845500	1731.6	1339.7	1171.867	1167.05	48.38
17-07-2009	1600	1700	1580	1690	4475000	1742.6	1347.2	1178.067	1169.5	46.79
21-07-2009	1700	1750	1700	1730	5073000	1748.8	1355.5	1184.467	1172.5	50.29
22-07-2009	1750	1830	1730	1750	21216000	1750.6	1363.9	1191.067	1173.65	52.00
23-07-2009	1770	1810	1760	1790	15410000	1753.8	1372.9	1197.933	1175.25	55.29
24-07-2009	1820	1830	1790	1790	8798000	1753.6	1381.8	1204.867	1176.15	55.29
27-07-2009	1800	1830	1770	1770	3908500	1750.6	1390.3	1211.333	1176.75	53.17
28-07-2009	1790	1830	1780	1800	11245500	1752.2	1399.2	1218	1177.5	55.90
29-07-2009	1800	1800	1740	1770	6061000	1756.4	1407.9	1224.6	1177.85	52.60
30-07-2009	1770	1800	1770	1790	2217000	1759.2	1416.8	1231.133	1178.35	54.53
31-07-2009	1810	1840	1780	1810	12029000	1761	1426.1	1238	1179.35	56.44
03-08-2009	1830	1840	1790	1790	3554000	1762.6	1435.3	1244.867	1180.35	54.00
04-08-2009	1810	1850	1800	1810	10983000	1765.2	1444.7	1251.667	1182.7	56.04
05-08-2009	1830	1890	1810	1840	29261500	1768.2	1454.4	1258.733	1185.2	58.99
06-08-2009	1850	1890	1850	1860	7248000	1773.6	1464.3	1266	1189	60.87
07-08-2009	1850	1920	1820	1820	15663500	1776.8	1473.7	1273.067	1192.05	55.39
10-08-2009	1830	1870	1830	1840	7848500	1780.2	1483.3	1280.267	1194.75	57.46
11-08-2009	1840	1920	1840	1870	16655500	1784.4	1493.3	1287.667	1198.25	60.41
12-08-2009	1860	1870	1820	1850	5675500	1788	1503.3	1295.067	1201.95	57.54
13-08-2009	1860	1930	1860	1890	20915000	1792.6	1513.5	1302.333	1205.6	61.48
14-08-2009	1900	1920	1890	1890	6752500	1797	1523.7	1309.4	1209.15	61.48
18-08-2009	1850	1850	1750	1810	13747000	1800	1532.8	1315.267	1212.6	50.59
19-08-2009	1810	1810	1670	1680	12433500	1800	1540.5	1320.467	1215.85	38.62
20-08-2009	1700	1780	1700	1750	5101500	1799.4	1549	1326	1219.9	46.03
21-08-2009	1770	1920	1770	1900	20749500	1796.4	1559	1332.733	1225.15	57.78
24-08-2009	1950	1950	1850	1860	10141000	1792.6	1568.5	1339.4	1230.6	54.38
25-08-2009	1830	1880	1830	1850	2848000	1790.4	1578.1	1346.2	1236.35	53.53
26-08-2009	1850	1870	1830	1830	2733500	1788.4	1587.5	1353.067	1242.35	51.79
27-08-2009	1810	1840	1800	1810	3337000	1787.8	1596.8	1359.4	1247.95	50.04
28-08-2009	1800	1810	1790	1790	3176000	1786.2	1605.6	1365.6	1252.8	48.28
31-08-2009	1780	1780	1760	1770	2289000	1784.4	1614.3	1371.8	1256.75	46.52
01-09-2009	1770	1800	1750	1750	1604500	1783.4	1622.9	1377.933	1259.65	44.76
02-09-2009	1720	1720	1660	1670	6386500	1779	1630.8	1383.6	1262.1	38.49
03-09-2009	1690	1730	1690	1730	2374000	1777	1639.2	1389.667	1265.4	44.74
04-09-2009	1730	1740	1710	1730	3302500	1778	1647	1395.533	1267.7	44.74
07-09-2009	1750	1750	1720	1730	460000	1777.8	1654.8	1401.267	1269.95	44.74
08-09-2009	1720	1740	1710	1740	1465500	1777.6	1662.3	1407.067	1272.6	45.89
09-09-2009	1740	1740	1720	1730	2385500	1777.6	1669.6	1412.733	1274.75	44.89
10-09-2009	1740	1790	1740	1740	3822500	1777.8	1676.7	1418.467	1277.15	46.15
11-09-2009	1760	1780	1750	1780	2798000	1778.6	1683.8	1424.467	1279.75	51.00
14-09-2009	1760	1810	1750	1760	6915500	1776.6	1690.5	1430.333	1282.25	48.64
15-09-2009	1760	1760	1740	1750	1372000	1775.2	1697.4	1436.133	1285.15	47.46
16-09-2009	1760	1790	1760	1760	2069500	1774.4	1704.5	1442	1288.25	48.80
17-09-2009	1770	1800	1760	1780	2570500	1775.6	1711.9	1448	1292	51.46
24-09-2009	1790	1810	1770	1770	2479500	1776	1718.9	1454	1296.1	50.06
25-09-2009	1780	1810	1770	1810	5319000	1777.6	1726.3	1460.133	1300.85	55.31
28-09-2009	1800	1810	1780	1800	2482500	1779.2	1733.2	1466.133	1305.95	53.79
29-09-2009	1820	1820	1790	1790	7429500	1782.4	1739.8	1471.933	1311	52.24
30-09-2009	1780	1820	1780	1820	3573000	1785.2	1746.8	1477.667	1316.05	56.30
01-10-2009	1810	1810	1790	1800	1765500	1787	1753.4	1483.667	1321.05	53.06
02-10-2009	1790	1800	1780	1800	1281000	1788.8	1760.2	1489.4	1326.1	53.06
05-10-2009	1800	1800	1780	1790	715500	1790.8	1766.7	1495.067	1331.25	51.35
06-10-2009	1800	1830	1790	1820	2229500	1792.6	1770.7	1501.2	1336.5	55.94
07-10-2009	1810	1810	1760	1790	2583500	1793.4	1772	1507.067	1341.65	50.78
08-10-2009	1800	1830	1770	1780	3540000	1793.2	1773.5	1513	1346.75	49.15
09-10-2009	1790	1810	1780	1780	1554500	1793	1773.3	1518.867	1351.9	49.15
12-10-2009	1780	1780	1760	1770	259000	1793	1771.8	1524.533	1356.75	47.38
13-10-2009	1770	1780	1760	1780	2136500	1792.6	1772.4	1530.333	1361.65	49.34
14-10-2009	1780	1810	1770	1810	875500	1793.4	1774.9	1536.4	1366.8	54.78
15-10-2009	1810	1880	1790	1850	13150000	1794.6	1776.9	1542.733	1372	60.81
16-10-2009	1850	1870	1830	1830	2240500	1795	1778	1549.067	1377.25	56.74
19-10-2009	1830	1840	1820	1840	650000	1796	1779.3	1555.533	1382.65	58.24
20-10-2009	1850	1850	1820	1840	2339000	1796.6	1780.9	1562	1387.9	58.24
21-10-2009	1820	1850	1810	1850	2958000	1796.8	1782.5	1568.533	1393.25	59.87
22-10-2009	1840	1850	1810	1840	5025000	1796.4	1785	1575	1398.6	57.46
23-10-2009	1840	1900	1840	1900	8725500	1798	1787.4	1581.8	1404.3	66.23
26-10-2009	1910	1920	1880	1900	8588500	1799.2	1789.7	1588.6	1410	66.23
27-10-2009	1890	1940	1860	1910	15012500	1800	1792.2	1595.533	1415.75	67.52
28-10-2009	1900	1900	1820	1840	2108500	1799.8	1793.9	1602.133	1421.25	52.39
29-10-2009	1820	1840	1700	1820	3316500	1798.4	1795.5	1608.467	1426.35	49.01
30-10-2009	1850	1870	1800	1800	1616500	1796.6	1796.8	1614.667	1431.2	45.83
02-11-2009	1750	1780	1730	1750	7577500	1795.4	1797.7	1620.333	1435.3	39.01
03-11-2009	1760	1760	1700	1700	4221500	1795.8	1797.9	1625.6	1439.3	33.62
04-11-2009	1710	1740	1700	1740	5323500	1795.6	1797.5	1631.2	1443.4	40.68
05-11-2009	1730	1730	1700	1700	1124000	1791.6	1794	1636.533	1447.45	36.50
06-11-2009	1730	1730	1710	1720	1031000	1788.8	1790.7	1641.933	1451.75	39.83
09-11-2009	1720	1720	1690	1710	524500	1786	1788.2	1647.4	1456.15	38.74
10-11-2009	1710	1720	1660	1670	2106000	1782.8	1785.6	1652.6	1460.5	34.64
11-11-2009	1690	1700	1660	1690	2270500	1780.4	1784.1	1658	1464.65	38.16
12-11-2009	1700	1760	1700	1720	4508000	1779	1782.6	1663.4	1468.95	43.11
13-11-2009	1720	1720	1700	1700	1511500	1777.6	1781	1668.733	1473.25	40.77
16-11-2009	1710	1720	1700	1710	2011500	1776.8	1780.1	1674.2	1477.65	42.45
17-11-2009	1710	1720	1690	1700	2407000	1777.4	1778.2	1679.667	1482.05	41.19
18-11-2009	1690	1710	1680	1690	2116000	1776.6	1776.8	1685	1486.4	39.92
19-11-2009	1690	1700	1690	1690	1435000	1775.8	1776.9	1689.933	1490.6	39.92
20-11-2009	1680	1700	1670	1700	405500	1775.2	1776.5	1694.933	1494.75	42.00
23-11-2009	1710	1710	1660	1690	4384000	1774.2	1775.9	1699.6	1498.85	40.49
24-11-2009	1680	1740	1680	1720	11967500	1774	1775.8	1704.4	1503.05	46.69
25-11-2009	1730	1750	1700	1750	9766000	1774.2	1776	1709.2	1507.4	52.08
26-11-2009	1750	1780	1720	1750	9224500	1773.6	1776.1	1713.733	1511.75	52.08
30-11-2009	1750	1750	1700	1740	2044000	1773.2	1774.9	1718.067	1516.05	50.12
01-12-2009	1700	1750	1700	1750	1809500	1773.2	1774.2	1722.667	1520.4	52.06
02-12-2009	1750	1750	1720	1740	1060000	1772.8	1773.6	1727.267	1524.7	49.97
03-12-2009	1740	1760	1710	1760	1309000	1772.4	1774	1732.067	1529.1	53.95
04-12-2009	1750	1750	1720	1740	2628500	1771.8	1773.9	1736.533	1533.45	49.69
07-12-2009	1740	1740	1720	1740	641000	1770.4	1774	1741	1537.7	49.69
08-12-2009	1730	1750	1710	1750	2060000	1769.4	1774.3	1745.267	1541.95	51.89
09-12-2009	1730	1760	1710	1760	1550500	1768.8	1775.6	1749.467	1546.15	54.06
10-12-2009	1760	1760	1740	1750	1412500	1767.4	1776.3	1753.667	1550.1	51.56
11-12-2009	1750	1760	1740	1760	2121000	1766.6	1776.8	1757.8	1554.4	53.86
14-12-2009	1750	1760	1740	1750	703000	1765.6	1777.2	1762	1558.45	51.24
15-12-2009	1740	1770	1720	1770	3536500	1765.2	1778	1766.2	1562.6	55.86
16-12-2009	1760	1770	1740	1750	753500	1763.8	1778.2	1768.4	1566.85	50.69
17-12-2009	1750	1750	1700	1740	1637000	1762.8	1778.1	1768.933	1571	48.28
21-12-2009	1720	1740	1700	1700	1785500	1761.2	1777.2	1769.4	1575.05	40.08
22-12-2009	1710	1760	1710	1760	1024000	1760.8	1776.9	1769.133	1579.35	52.98
23-12-2009	1750	1760	1730	1760	507000	1760.6	1776.8	1768.067	1583.55	52.98
28-12-2009	1760	1760	1730	1750	265500	1760	1776.3	1768.267	1587.75	50.86
29-12-2009	1720	1740	1720	1740	224000	1758.6	1776	1769.467	1591.95	48.77
30-12-2009	1720	1740	1720	1740	232000	1756.4	1775.5	1770.067	1596.15	48.77
04-01-2010	1650	1800	1650	1800	3302500	1755.8	1775.4	1770.6	1600.75	60.20
05-01-2010	1780	1850	1780	1830	6245000	1755.6	1775.8	1771.4	1605.55	64.46
06-01-2010	1840	1840	1780	1820	1068500	1755.2	1775.9	1772.333	1610.3	62.07
07-01-2010	1810	1860	1810	1840	2092000	1755	1775.9	1773.333	1615.15	64.88
08-01-2010	1860	1880	1850	1870	4763000	1755.6	1776	1775.2	1620.15	68.63
11-01-2010	1900	2000	1890	1950	15328000	1756.6	1777.3	1777.133	1625.5	75.98
12-01-2010	1960	2125	1940	2125	29174000	1761.1	1780.15	1780.167	1631.725	84.53
13-01-2010	2125	2175	2075	2125	31728500	1765.4	1782.7	1783.267	1638	84.53
14-01-2010	2150	2200	2125	2175	10170500	1772.1	1785.95	1786.633	1644.625	86.16
15-01-2010	2150	2150	2075	2150	11239000	1778.7	1788.55	1789.9	1651.025	81.53
18-01-2010	2150	2175	2100	2175	5656000	1786.2	1791.4	1793.267	1657.55	82.54
19-01-2010	2175	2225	2175	2200	7423500	1795.2	1795.3	1796.867	1664.05	83.51
20-01-2010	2200	2200	2075	2125	11118000	1803.7	1799.75	1799.833	1670.125	70.79
21-01-2010	2125	2175	2100	2150	4535500	1811.9	1803.75	1802.3	1676.375	72.30
22-01-2010	2050	2125	2025	2100	3306000	1819.9	1805.75	1802.633	1682.375	65.04
25-01-2010	2075	2125	2050	2125	3453000	1828	1808.4	1803.133	1688.45	66.83
26-01-2010	2125	2125	2075	2125	6474500	1836.3	1811.15	1804.233	1694.625	66.83
27-01-2010	2075	2100	2050	2100	802000	1844.9	1813.85	1805.367	1700.675	63.08
28-01-2010	2125	2150	2075	2150	924500	1854.1	1817.25	1807.433	1707.025	67.06
29-01-2010	2100	2175	2075	2175	5306000	1863.2	1821.1	1809.467	1713.35	68.87
01-02-2010	2175	2175	2125	2175	1177000	1872.7	1825.15	1811.567	1719.725	68.87
02-02-2010	2175	2175	2100	2150	1754000	1881.5	1829.15	1813.9	1726.025	64.75
03-02-2010	2150	2150	2100	2150	448000	1890.5	1833.95	1815.633	1732.375	64.75
04-02-2010	2100	2150	2100	2150	1370500	1899.7	1838.15	1817.767	1738.675	64.75
05-02-2010	2100	2125	2075	2125	4734000	1908.4	1842.1	1820.733	1744.55	60.24
08-02-2010	2075	2100	2050	2100	6175000	1916.4	1845.8	1823.133	1750.3	56.04
09-02-2010	2050	2075	2025	2075	1068000	1924.1	1849.15	1825.3	1755.725	52.13
10-02-2010	2050	2050	1980	2025	921000	1930.2	1852.1	1827.267	1760.85	45.31
11-02-2010	2075	2075	2000	2000	867500	1935.2	1854.7	1829.067	1765.7	42.33
12-02-2010	2050	2050	2025	2050	396000	1941.2	1857.4	1831.133	1770.6	49.49
15-02-2010	2050	2050	2000	2050	108500	1947.4	1860.3	1832.4	1775.4	49.49
16-02-2010	2000	2050	2000	2050	204500	1953.4	1863.3	1833.933	1780.35	49.49
17-02-2010	2050	2075	2050	2075	290000	1960.1	1866.45	1835.767	1785.475	53.12
18-02-2010	2075	2075	2025	2075	479000	1966.4	1869.4	1838.133	1790.65	53.12
19-02-2010	2025	2050	2025	2050	503000	1972.6	1872.2	1840.133	1795.55	49.03
22-02-2010	2075	2075	2000	2050	57500	1978.8	1874.6	1842.267	1800.45	49.03
23-02-2010	2025	2050	2025	2050	434500	1984.8	1877.1	1844.467	1805.15	49.03
24-02-2010	2025	2050	2000	2050	56500	1990.6	1879.7	1847.267	1809.75	49.03
25-02-2010	2025	2050	2000	2050	519500	1996.6	1882	1849.733	1814.4	49.03
01-03-2010	2050	2050	2000	2025	461000	2001.9	1884.25	1851.833	1818.825	44.11
02-03-2010	2025	2050	2025	2025	601500	2007.4	1886.5	1853.933	1823.35	44.11
03-03-2010	2025	2050	2025	2050	541000	2013	1889.1	1856.333	1827.9	49.94
04-03-2010	2025	2275	2025	2275	12881000	2023.5	1893.65	1859.967	1832.175	75.10
05-03-2010	2300	2325	2175	2200	5637000	2032.7	1897.75	1862.967	1834.875	63.62
08-03-2010	2200	2225	2125	2175	2742500	2042.2	1901.7	1865.533	1837.6	60.31
09-03-2010	2150	2200	2150	2200	679000	2051	1905.9	1868.267	1839.6	62.42
10-03-2010	2200	2225	2150	2175	2260000	2059.3	1909.95	1870.967	1840.875	59.04
11-03-2010	2175	2175	2125	2175	3501500	2067.8	1913.9	1873.467	1843.15	59.04
12-03-2010	2175	2300	2175	2200	9782000	2077	1917.8	1876.333	1846.35	61.46
15-03-2010	2200	2250	2200	2225	1914500	2086.7	1921.55	1879.233	1849.225	63.76
17-03-2010	2250	2350	2250	2300	7316000	2096.7	1926.25	1882.5	1852.125	69.62
18-03-2010	2325	2325	2200	2300	3271000	2106.1	1930.85	1885.9	1855.075	69.62
19-03-2010	2250	2375	2150	2150	15033500	2112.7	1933.95	1888.167	1857.425	50.63
22-03-2010	2150	2200	2100	2150	4402000	2118.9	1936.95	1890.233	1859.725	50.63
23-03-2010	2200	2200	2125	2175	2384500	2125	1940.3	1892.333	1862.65	53.10
24-03-2010	2200	2325	2175	2300	4943000	2132	1944.3	1895.533	1865.85	63.06
25-03-2010	2300	2325	2225	2275	3030000	2135	1948.05	1898.433	1868.875	60.30
26-03-2010	2250	2250	2225	2225	2259000	2137	1951.2	1900.8	1871.7	55.11
29-03-2010	2225	2225	2150	2200	2291500	2137.5	1954.8	1903.133	1874.35	52.67
30-03-2010	2175	2200	2150	2200	414500	2138.5	1958.6	1905.2	1877.05	52.67
31-03-2010	2250	2250	2150	2225	3174500	2139.5	1962.85	1907.433	1879.825	54.98
01-04-2010	2225	2275	2225	2275	1545000	2141	1968.1	1910.533	1882.9	59.27
05-04-2010	2275	2275	2250	2275	2149500	2144	1973.85	1914.5	1885.875	59.27
06-04-2010	2275	2275	2225	2275	2139500	2146.5	1979.2	1918	1888.35	59.27
07-04-2010	2275	2325	2275	2325	3701000	2151	1985.45	1920.833	1889.725	63.60
08-04-2010	2375	2375	2250	2300	2142000	2154.5	1991.25	1923.767	1890.975	60.16
09-04-2010	2325	2325	2275	2325	1517000	2158.5	1997.4	1926.933	1892.8	62.35
12-04-2010	2300	2325	2250	2300	1309000	2162.5	2003.7	1930.067	1894.65	58.86
13-04-2010	2300	2300	2250	2300	337500	2165.5	2009.8	1933.333	1896.95	58.86
14-04-2010	2275	2325	2250	2300	2262500	2168	2015.6	1936.733	1899.1	58.86
15-04-2010	2325	2450	2325	2375	11706000	2172	2022.35	1940.767	1901.675	66.00
16-04-2010	2375	2400	2350	2400	2719500	2177	2029.25	1945.1	1904.675	67.99
19-04-2010	2350	2425	2350	2425	4316500	2182.5	2036.5	1950.133	1907.35	69.89
20-04-2010	2450	2450	2400	2400	2709500	2187.5	2043.6	1954.6	1910.2	65.69
21-04-2010	2400	2425	2350	2400	2986000	2193	2050.7	1959.067	1913.8	65.69
22-04-2010	2400	2400	2350	2400	786000	2199	2057.7	1963.533	1917.1	65.69
23-04-2010	2350	2375	2350	2350	1612500	2204.5	2064.3	1967.6	1920.1	57.11
26-04-2010	2375	2425	2350	2375	4414500	2211.5	2070.85	1971.9	1923.325	59.93
27-04-2010	2350	2400	2350	2400	2125500	2219.5	2077.35	1976.3	1926.675	62.58
28-04-2010	2350	2375	2350	2375	1892000	2226	2083.6	1980.267	1929.85	58.42
29-04-2010	2375	2425	2375	2400	1725000	2233	2090.2	1984.533	1932.55	61.20
30-04-2010	2375	2400	2325	2325	5274000	2238.5	2095.95	1988.367	1935.075	50.34
03-05-2010	2325	2375	2325	2375	1615000	2244.5	2102.3	1992.467	1937.95	55.95
04-05-2010	2375	2375	2325	2375	1389000	2250.5	2108.45	1996.433	1941.225	55.95
05-05-2010	2300	2325	2150	2250	3409500	2254.5	2113.55	1999.633	1943.725	42.15
06-05-2010	2200	2250	2125	2250	3541500	2258.5	2118.65	2002.567	1946.325	42.15
07-05-2010	2000	2200	2000	2175	3881000	2261	2122.9	2005.067	1948.6	35.97
10-05-2010	2200	2200	2100	2175	2486000	2263.5	2127.05	2007.633	1951.325	35.97
11-05-2010	2175	2200	2150	2175	1156000	2266	2131.3	2010	1953.8	35.97
12-05-2010	2175	2175	2100	2125	2391000	2268	2134.95	2012.167	1955.875	32.06
14-05-2010	2125	2125	2100	2125	615500	2270	2138.7	2014.333	1957.95	32.06
17-05-2010	2050	2050	2000	2025	2080000	2269.5	2141.25	2015.9	1959.625	25.60
18-05-2010	2025	2025	1990	2025	1932000	2264.5	2144	2017.267	1961.1	25.60
19-05-2010	2000	2000	1920	1950	985500	2259.5	2146.1	2018.333	1962.1	21.79
20-05-2010	1950	1950	1900	1940	721000	2254.8	2148.5	2019.4	1962.85	21.33
21-05-2010	1870	1870	1800	1830	2058500	2247.4	2149.2	2019.733	1963.05	17.09
24-05-2010	1840	1850	1720	1740	1877500	2238.7	2149	2019.533	1962.9	14.54
25-05-2010	1710	1710	1550	1620	813000	2227.6	2147.7	2018.467	1962	11.97
26-05-2010	1640	1720	1610	1720	2137500	2218	2147.5	2017.867	1961.75	24.00
27-05-2010	1670	1750	1660	1740	2129000	2208.3	2147.5	2017.133	1961.5	26.18
31-05-2010	1720	1860	1720	1850	1972000	2199.3	2148	2017.267	1961.7	36.87
01-06-2010	1820	1820	1760	1800	794500	2189.3	2147.7	2017	1961.75	34.43
02-06-2010	1800	1820	1750	1790	268000	2182.1	2147.4	2016.667	1961.65	33.94
03-06-2010	1800	1810	1780	1800	561500	2175.1	2147	2016.333	1961.45	34.93
04-06-2010	1780	1800	1750	1790	120500	2167.4	2146.2	2016	1961.1	34.38
07-06-2010	1770	1770	1720	1730	671000	2156	2144	2014.867	1960.65	31.19
08-06-2010	1730	1750	1690	1720	1414000	2144.9	2139.95	2013.667	1960.05	30.68
09-06-2010	1730	1730	1700	1730	376500	2135	2136	2012.467	1959.35	31.88
10-06-2010	1730	1730	1680	1690	273500	2124.8	2131.15	2011.467	1958.55	29.67
11-06-2010	1730	1730	1710	1730	748500	2115.4	2126.95	2010.867	1957.75	34.56
14-06-2010	1730	1730	1710	1720	456000	2105.3	2122.4	2010.333	1956.9	33.92
15-06-2010	1720	1730	1700	1710	1897500	2094	2117.5	2010.067	1956.4	33.26
16-06-2010	1720	1730	1700	1720	2537000	2082.9	2113.45	2010.2	1956.6	34.63
17-06-2010	1720	1860	1720	1860	5445000	2074.6	2110.55	2011	1957.15	50.05
18-06-2010	1870	1890	1800	1860	3041000	2065.3	2108.15	2012.067	1956.95	50.05
21-06-2010	1860	1920	1820	1860	6493500	2056.5	2105.5	2013	1956.95	50.05
22-06-2010	1850	1880	1820	1840	1536000	2046.8	2102.65	2013.867	1956.9	48.03
23-06-2010	1830	1850	1810	1840	865500	2037.6	2100.05	2015	1956.95	48.03
24-06-2010	1850	2025	1850	2000	10550500	2031.6	2098.55	2017.067	1957.9	62.20
25-06-2010	1980	2025	1980	2025	825000	2026.1	2097.05	2019.1	1959.075	63.85
28-06-2010	2025	2075	1990	2025	3619000	2019.1	2095.55	2021.267	1960.35	63.85
29-06-2010	2025	2050	1900	1930	3501000	2009.7	2093.35	2022.733	1961.25	53.51
30-06-2010	1910	1920	1830	1850	17528000	1998.2	2090.35	2023.733	1962.15	46.66
01-07-2010	1840	1860	1800	1810	3876000	1986.4	2086.95	2024.533	1962.55	43.65
02-07-2010	1810	1890	1810	1850	4719000	1975.4	2084.2	2025.6	1963.15	47.31
05-07-2010	1830	1850	1820	1820	722500	1963.8	2081.4	2026.4	1963.6	44.95
06-07-2010	1820	1850	1800	1840	778500	1953.6	2079.05	2027.4	1964.1	46.85
07-07-2010	1840	1850	1780	1780	1919500	1941.7	2076.6	2027.8	1964.35	42.15
08-07-2010	1800	1820	1780	1790	1455000	1929.5	2074.5	2028.067	1964.6	43.17
09-07-2010	1800	1850	1800	1840	1546500	1918.8	2072.4	2028.667	1964.9	48.12
12-07-2010	1860	1860	1830	1840	434000	1907.6	2070.3	2029.333	1965.3	48.12
13-07-2010	1840	1840	1820	1840	859000	1897.9	2068.2	2029.933	1965.75	48.12
14-07-2010	1860	1860	1830	1850	989000	1887.4	2065.95	2030.667	1966.2	49.22
15-07-2010	1850	1880	1810	1840	4080000	1876.7	2063.6	2031.2	1966.5	48.12
16-07-2010	1830	1830	1790	1820	2236000	1868.1	2061.3	2031.733	1966.75	45.90
19-07-2010	1820	1820	1790	1800	421500	1859.1	2058.8	2032.133	1966.7	43.74
20-07-2010	1810	1830	1800	1820	1078000	1852	2056.5	2032.6	1966.8	46.46
21-07-2010	1820	1820	1800	1820	526500	1844.9	2054.2	2033	1966.95	46.46
22-07-2010	1820	1820	1780	1790	2124500	1837.2	2051.6	2033.267	1966.8	42.85
23-07-2010	1790	1790	1740	1750	8844000	1829.7	2048.85	2033.2	1966.55	38.55
26-07-2010	1750	1750	1650	1690	4514000	1821	2045.5	2032.8	1966	33.18
27-07-2010	1700	1730	1680	1690	5580500	1814.3	2041.9	2032.267	1965.5	33.18
28-07-2010	1690	1720	1690	1690	3889500	1807.6	2036.05	2031.867	1964.85	33.18
29-07-2010	1690	1810	1680	1780	21409500	1804.2	2031.85	2032.133	1964.8	47.02
30-07-2010	1780	1790	1740	1760	2470500	1800.6	2027.7	2032.533	1964.7	44.80
02-08-2010	1780	2000	1780	1970	71768500	1803.4	2025.4	2033.933	1965.65	64.02
03-08-2010	2000	2000	1860	1910	38250000	1806.8	2022.75	2034.933	1966.35	57.82
04-08-2010	1900	1920	1810	1830	7092000	1811	2019.3	2035.467	1966.6	50.77
05-08-2010	1850	1880	1830	1870	4826000	1814	2016	2036.333	1966.9	53.80
06-08-2010	1870	1870	1830	1850	2005000	1816.2	2012.25	2037.067	1966.9	52.08
09-08-2010	1840	1880	1830	1860	2457000	1816.4	2007.85	2037.467	1967.05	52.89
10-08-2010	1850	1860	1800	1820	2606000	1816.8	2003.05	2037.4	1966.95	49.28
11-08-2010	1820	1860	1780	1790	3550000	1816.8	1999.45	2037.2	1966.7	46.71
12-08-2010	1760	1830	1760	1810	3448000	1817	1996.05	2037	1966.5	48.63
13-08-2010	1820	1910	1800	1880	16127000	1818.8	1993.1	2037.067	1966.7	54.79
16-08-2010	1880	1990	1870	1960	26254500	1823.4	1989.7	2037.133	1967	60.61
18-08-2010	1970	2150	1960	2075	66318500	1830.5	1987.7	2036.8	1967.875	67.15
19-08-2010	2100	2175	2050	2075	19662500	1837.4	1986.2	2036.467	1968.7	67.15
20-08-2010	2075	2125	2050	2075	9358500	1845.1	1984.95	2035.8	1969.875	67.15
23-08-2010	2075	2075	2000	2025	6322500	1851	1983.2	2034.967	1970.9	61.59
24-08-2010	2000	2025	1960	1970	6063000	1856	1980.65	2033.6	1971.75	56.10
25-08-2010	1960	2050	1960	2050	7835500	1862.8	1978.4	2032.6	1973.25	61.48
26-08-2010	2050	2125	2025	2050	23294500	1869.4	1976.15	2032.1	1975	61.48
27-08-2010	2050	2050	1990	2025	8444500	1872.7	1973.65	2031.267	1976.425	58.87
30-08-2010	2050	2075	1990	2025	3092000	1876	1970.65	2030.767	1978.05	58.87
31-08-2010	1990	2025	1980	2025	2194000	1879.3	1967.9	2030.1	1979.575	58.87
01-09-2010	2025	2100	2025	2100	10703500	1884.5	1965.65	2029.933	1981.525	64.52
02-09-2010	2125	2175	2075	2100	17416000	1889.7	1963.65	2029.933	1983.675	64.52
03-09-2010	2100	2175	2075	2150	10308000	1892.7	1962.15	2029.933	1985.975	67.93
06-09-2010	2150	2325	2150	2325	20559500	1898.7	1962.4	2030.933	1989	76.46
07-09-2010	2350	2425	2325	2325	16900000	1904.7	1961.9	2031.933	1992.125	76.46
15-09-2010	2350	2425	2200	2225	16605500	1910.6	1960.15	2032.433	1994.7	65.00
16-09-2010	2225	2325	2200	2300	8440500	1919.6	1958.9	2033.433	1997.7	68.78
17-09-2010	2300	2325	2250	2300	6609000	1929.4	1957.9	2034.433	2000.75	68.78
20-09-2010	2300	2450	2275	2425	15892500	1940.9	1958.15	2036.433	2004.425	74.17
21-09-2010	2450	2450	2325	2350	9901000	1951.5	1957.65	2038.1	2007.675	66.73
22-09-2010	2350	2375	2250	2300	4689000	1960.7	1957.15	2039.6	2010.725	62.24
23-09-2010	2300	2300	2225	2250	4492500	1970.1	1955.9	2041.1	2013.375	58.04
24-09-2010	2250	2300	2200	2275	6394500	1979.8	1954.65	2042.933	2016	59.51
27-09-2010	2275	2350	2250	2275	4816000	1988.5	1953.65	2044.433	2018.625	59.51
28-09-2010	2250	2325	2225	2275	4272000	1997.2	1952.4	2045.933	2021.3	59.51
29-09-2010	2275	2350	2250	2325	9069500	2006.9	1952.4	2047.767	2024.175	62.77
30-09-2010	2325	2350	2250	2325	5446500	2016.4	1951.9	2049.433	2027.1	62.77
01-10-2010	2325	2350	2275	2325	4130500	2026.1	1951.4	2051.1	2029.925	62.77
04-10-2010	2325	2375	2275	2300	2003500	2035.7	1951.9	2052.767	2032.725	59.77
05-10-2010	2300	2300	2250	2275	1856000	2045.2	1952.15	2054.267	2035.4	56.84
06-10-2010	2275	2275	2175	2200	5526000	2052.8	1952.4	2055.267	2037.65	49.06
07-10-2010	2200	2200	2000	2075	7753000	2057.9	1951.4	2055.433	2039.225	39.39
08-10-2010	2050	2125	2050	2100	3369000	2064.1	1950.65	2055.767	2040.975	41.86
11-10-2010	2150	2150	2025	2075	2485000	2070.6	1950.15	2056.1	2042.55	40.10
12-10-2010	2075	2075	1960	2050	8453000	2077.8	1949.4	2056.267	2044.05	38.37
13-10-2010	2050	2125	2025	2100	11355000	2086	1950.15	2056.6	2045.7	43.62
14-10-2010	2125	2150	2025	2075	6344000	2093.7	1950.65	2055.267	2047.325	41.71
15-10-2010	2075	2075	2025	2050	1156500	2099.1	1951.65	2054.267	2048.875	39.82
18-10-2010	2075	2075	1990	2025	7734000	2104.4	1952.5	2053.267	2050.5	37.98
19-10-2010	2025	2200	2025	2175	23032000	2108.5	1955.95	2053.1	2052.575	52.28
20-10-2010	2175	2175	2100	2125	3946000	2112.8	1959.8	2052.767	2054.4	48.28
21-10-2010	2150	2150	2100	2125	1860000	2118.7	1964.85	2052.433	2056.275	48.28
22-10-2010	2125	2150	2025	2100	4972500	2123.3	1968.65	2051.767	2058.075	46.23
25-10-2010	2100	2175	2050	2100	12190000	2128.3	1972.25	2050.933	2059.875	46.23
26-10-2010	2100	2125	2075	2125	7564500	2133.6	1975	2049.767	2061.5	48.75
27-10-2010	2125	2125	2000	2075	11549000	2138.7	1977.75	2048.267	2062.725	44.28
28-10-2010	2075	2075	2025	2075	6906500	2144.4	1980.6	2047.767	2064	44.28
29-10-2010	2050	2075	2025	2075	4589500	2149.7	1983.35	2047.267	2065.175	44.28
01-11-2010	2050	2075	2025	2050	2498500	2153.1	1985.95	2046.433	2066.075	41.88
02-11-2010	2050	2075	1980	1990	12878000	2153.7	1988.55	2044.367	2066.275	36.73
03-11-2010	2000	2000	1920	1930	6751500	2150.8	1990.65	2042.067	2065.3	32.44
04-11-2010	1940	1970	1920	1940	3692500	2148.1	1992.75	2040.167	2064.375	33.83
05-11-2010	1950	1960	1930	1940	1231500	2145.4	1995.25	2038.433	2063.2	33.83
08-11-2010	1940	1950	1920	1940	2785500	2143.7	1997.35	2036.7	2062.15	33.83
09-11-2010	1940	2000	1940	1990	8792500	2144.1	2000.05	2035.133	2061.225	41.35
10-11-2010	1990	1990	1960	1970	1721500	2142.5	2002.65	2033.1	2060.075	39.42
11-11-2010	1970	1970	1920	1950	3668000	2140.5	2004.95	2030.933	2059.2	37.53
12-11-2010	1930	1940	1880	1900	5432000	2138	2005.35	2028.433	2057.95	33.25
15-11-2010	1900	1900	1840	1840	3996000	2134.3	2005.15	2025.2	2056.65	28.97
16-11-2010	1830	1870	1830	1840	4165000	2130.6	2004.95	2022.133	2055.225	28.97
18-11-2010	1840	1870	1840	1860	1696500	2125.8	2005.15	2019.033	2053.9	32.34
19-11-2010	1860	1880	1850	1850	2397500	2120.8	2005.25	2016.033	2052.65	31.53
22-11-2010	1860	1880	1860	1870	2407500	2115.2	2003.95	2013.167	2051.25	35.01
23-11-2010	1860	1860	1840	1850	2122500	2105.7	2002.2	2010.167	2049.625	33.20
24-11-2010	1840	1880	1810	1850	6335000	2096.2	2000.45	2006.667	2048	33.20
25-11-2010	1870	1920	1840	1850	9185000	2088.7	1999.65	2003	2046.5	33.20
26-11-2010	1860	1870	1830	1850	1717000	2079.7	1999.65	1999.167	2045	33.20
29-11-2010	1850	1850	1810	1820	4847500	2070.1	1999.75	1995.3	2043.35	30.05
30-11-2010	1820	1830	1760	1800	5919000	2057.6	1999.25	1991.3	2041.725	28.13
01-12-2010	1800	1840	1790	1830	4581000	2047.2	1999.35	1987.5	2040.375	34.84
02-12-2010	1850	1850	1770	1790	7868500	2037	1998.85	1983.767	2038.95	30.72
03-12-2010	1790	1790	1750	1760	5920500	2027.2	1998.65	1979.667	2037.625	28.05
06-12-2010	1760	1770	1730	1750	5912500	2016.7	1998.25	1975.333	2036.375	27.20
08-12-2010	1740	1780	1740	1780	8701000	2006.8	1997.65	1971.367	2035.025	33.69
09-12-2010	1780	1840	1760	1790	11841000	1997.1	1997.15	1967.3	2033.725	35.75
10-12-2010	1790	1800	1760	1800	3793500	1986.6	1996.75	1963.8	2032.475	37.83
13-12-2010	1800	1810	1740	1760	3536000	1975.3	1995.85	1959.7	2030.9	33.20
14-12-2010	1780	1780	1730	1750	2674500	1963.8	1994.95	1955.533	2029.275	32.15
15-12-2010	1740	1740	1700	1740	7114000	1952.6	1994.15	1952.133	2027.725	31.08
16-12-2010	1710	1720	1690	1710	4257500	1941.3	1993.25	1948.533	2026.025	28.07
17-12-2010	1710	1720	1650	1660	5466000	1930.5	1991.65	1945.1	2024.075	23.91
20-12-2010	1660	1680	1620	1630	3874500	1921.6	1989.75	1941.467	2021.975	21.82
21-12-2010	1640	1670	1630	1650	5392500	1912.6	1988.35	1937.967	2019.975	26.44
22-12-2010	1660	1700	1650	1660	4283000	1904.3	1987.45	1934.867	2018.15	28.70
23-12-2010	1660	1670	1650	1660	2631500	1896.5	1987.15	1931.767	2016.325	28.70
27-12-2010	1660	1670	1630	1650	1851500	1887.5	1986.75	1929.267	2014.325	27.71
28-12-2010	1650	1660	1630	1630	1902000	1878.6	1986.15	1926.633	2011.1	25.80
29-12-2010	1640	1650	1620	1630	4421000	1870.2	1984.65	1924.5	2008.25	25.80
30-12-2010	1640	1680	1630	1640	4557000	1862.5	1983.45	1922.5	2005.575	28.66
03-01-2011	1650	1660	1640	1650	2432500	1852	1980.25	1921.3	2002.825	31.50
04-01-2011	1670	1720	1650	1710	5012500	1843.7	1978.25	1921.1	2000.5	45.53
05-01-2011	1720	1760	1710	1730	7460000	1835.8	1977.25	1921.833	1998.275	49.26
06-01-2011	1750	1750	1700	1710	2971500	1828	1975.65	1921.767	1995.825	45.87
07-01-2011	1710	1710	1670	1680	1582000	1819.6	1973.95	1921.367	1993.1	41.29
10-01-2011	1670	1690	1620	1670	2811000	1810.5	1972.05	1920.167	1989.95	39.86
11-01-2011	1660	1680	1640	1670	1754000	1802.4	1970.55	1919.3	1986.8	39.86
12-01-2011	1670	1700	1660	1690	917000	1794.7	1969.55	1918.633	1984.5	44.33
13-01-2011	1700	1700	1650	1660	747000	1786.4	1968.05	1917.7	1982.05	39.58
14-01-2011	1650	1670	1640	1660	688500	1778.6	1965.85	1916.833	1979.475	39.58
17-01-2011	1660	1680	1640	1650	725000	1771.8	1962.75	1916.3	1976.225	38.01
18-01-2011	1660	1700	1650	1670	2623500	1766.6	1958.7	1915.967	1973.2	42.90
19-01-2011	1680	1690	1660	1670	2473000	1761.2	1954.65	1915.567	1970.425	42.90
20-01-2011	1680	1680	1630	1630	4106500	1755	1950.2	1915.167	1967.575	36.26
21-01-2011	1650	1650	1590	1610	3502500	1748.4	1946.05	1914.367	1964.625	33.47
24-01-2011	1620	1630	1590	1600	1716000	1740.6	1942.35	1913.567	1961.5	32.14
25-01-2011	1600	1630	1600	1630	1022000	1733.8	1938.15	1913.033	1958.275	39.87
26-01-2011	1630	1640	1600	1620	2249000	1727.2	1933.85	1912.367	1955	38.30
27-01-2011	1630	1640	1610	1620	1858000	1721.6	1929.8	1910.767	1951.725	38.30
28-01-2011	1620	1640	1610	1620	1669000	1717.2	1925.75	1909.167	1948.2	38.30
31-01-2011	1600	1600	1570	1580	1779000	1712	1921.3	1907.3	1944.6	32.02
01-02-2011	1590	1600	1580	1600	1272500	1706.8	1916.3	1905.7	1940.975	37.54
02-02-2011	1610	1620	1590	1590	663500	1701.6	1911.2	1904.033	1937.425	35.97
04-02-2011	1590	1590	1570	1580	876500	1695.8	1905.5	1901.233	1933.825	34.41
07-02-2011	1580	1580	1560	1560	1125000	1690	1897.85	1898.133	1930.125	31.49
08-02-2011	1570	1580	1560	1580	1613500	1684.6	1890.4	1895.167	1926.15	37.23
09-02-2011	1580	1580	1550	1560	1436500	1678.8	1883.75	1892.7	1921.95	34.15
10-02-2011	1560	1570	1520	1540	2438000	1672.6	1876.15	1890.633	1917.525	31.35
11-02-2011	1540	1550	1500	1500	5690500	1666.2	1868.15	1888.567	1913.025	26.65
14-02-2011	1520	1560	1520	1540	3861500	1661	1859.3	1886.5	1908.725	36.85
16-02-2011	1540	1540	1510	1510	1826000	1654.6	1850.9	1884.433	1904.275	33.13
17-02-2011	1520	1520	1510	1510	314500	1649	1843	1882.233	1900.075	33.13
18-02-2011	1510	1530	1510	1530	1101000	1644.4	1835.8	1880.567	1895.85	37.97
21-02-2011	1530	1530	1510	1510	803000	1639.6	1828.15	1878.7	1891.4	35.22
22-02-2011	1500	1510	1500	1500	473500	1634	1820.4	1876.433	1887.025	33.90
23-02-2011	1500	1520	1500	1500	1019500	1628.2	1812.65	1874.167	1882.525	33.90
24-02-2011	1500	1520	1470	1490	2399000	1622	1804.3	1871.833	1878.35	32.49
25-02-2011	1500	1510	1490	1510	890500	1617	1796.15	1869.567	1874.025	38.05
28-02-2011	1510	1540	1490	1540	2687000	1612.8	1788.3	1867.567	1869.85	45.33
01-03-2011	1540	1540	1510	1530	1177500	1608.6	1780.6	1865.633	1866.25	43.49
02-03-2011	1510	1510	1490	1490	1138000	1604.2	1772.75	1863.567	1862.45	37.04
03-03-2011	1490	1520	1480	1520	632000	1601.4	1765.95	1861.567	1859.175	43.78
04-03-2011	1530	1530	1500	1520	879000	1599.2	1760.4	1859.567	1855.9	43.78
07-03-2011	1510	1530	1510	1520	784500	1596.6	1754.6	1857.767	1852.625	43.78
08-03-2011	1520	1600	1510	1590	5364000	1595.2	1749.75	1856.7	1849.95	57.14
09-03-2011	1590	1660	1570	1630	5427000	1594.6	1745.55	1856.3	1847.475	62.61
10-03-2011	1620	1690	1620	1670	6649000	1595	1741.25	1856.167	1845.7	67.13
11-03-2011	1650	1670	1620	1650	1511500	1595.4	1737	1855.9	1843.825	63.03
14-03-2011	1630	1680	1630	1660	555500	1596	1733.1	1855.1	1842.375	64.21
15-03-2011	1640	1650	1590	1630	1435500	1595.8	1729.15	1854.233	1840.825	58.22
16-03-2011	1630	1660	1600	1620	2136000	1595.2	1723.6	1851.9	1839.775	56.33
17-03-2011	1600	1610	1560	1580	1083500	1592.6	1718.15	1849.7	1838.975	49.43
18-03-2011	1590	1610	1560	1610	1984500	1590.2	1713	1848.233	1838.925	53.98
21-03-2011	1600	1620	1600	1610	442500	1588.2	1708.1	1846.5	1838.375	53.98
22-03-2011	1600	1630	1590	1630	978500	1587.2	1703.4	1845.033	1837.825	56.98
23-03-2011	1630	1690	1630	1670	5079500	1587.2	1698.85	1843.767	1836.925	62.27
24-03-2011	1660	1710	1660	1690	3759500	1587.6	1695	1842.9	1836.375	64.61
25-03-2011	1690	1710	1670	1690	1409000	1587.6	1691.15	1842.233	1835.875	64.61
28-03-2011	1690	1690	1660	1680	542000	1588	1687.2	1841.367	1835.275	62.36
29-03-2011	1670	1680	1660	1680	209000	1588.4	1683.5	1840.033	1834.725	62.36
30-03-2011	1680	1700	1660	1670	2597000	1588.8	1680.3	1838.1	1834.425	59.95
31-03-2011	1680	1710	1660	1700	3455000	1589.4	1678	1835.6	1834.325	64.40
01-04-2011	1700	1700	1670	1680	1080000	1589.6	1675.4	1832.967	1834.075	59.64
04-04-2011	1640	1690	1640	1670	1290000	1590.4	1672.7	1830.267	1833.975	57.36
05-04-2011	1670	1680	1660	1670	355000	1591.6	1670	1827.9	1833.675	57.36
06-04-2011	1670	1690	1660	1690	2253500	1593.4	1667	1826.033	1833.525	60.84
07-04-2011	1680	1680	1660	1680	881500	1594.4	1664.1	1823.567	1833.375	58.28
08-04-2011	1670	1690	1660	1680	991500	1595.6	1661.4	1821.1	1833.175	58.28
11-04-2011	1670	1690	1670	1680	934500	1596.8	1659.2	1818.8	1832.275	58.28
12-04-2011	1670	1730	1670	1710	7037000	1598.6	1657.9	1816.7	1831.525	63.96
13-04-2011	1710	1730	1700	1730	2131500	1601.6	1656.8	1814.733	1830.875	67.17
14-04-2011	1730	1730	1690	1700	2543000	1603.6	1655.2	1812.067	1830.175	58.72
15-04-2011	1700	1710	1690	1710	1552500	1606	1653.8	1809.467	1829.525	60.50
18-04-2011	1700	1710	1690	1710	1046000	1608.6	1652.2	1806.533	1828.075	60.50
19-04-2011	1700	1710	1690	1710	1159000	1611.6	1650.8	1802.433	1826.5	60.50
20-04-2011	1710	1710	1690	1710	1894000	1614.2	1649.4	1798.333	1824.925	60.50
21-04-2011	1710	1710	1680	1680	3729500	1616.6	1647.7	1794.7	1823.675	51.52
25-04-2011	1680	1700	1670	1680	3227000	1619.4	1646	1790.567	1822.825	51.52
26-04-2011	1680	1680	1630	1650	4257000	1622.4	1644.3	1786.233	1822.025	43.95
27-04-2011	1650	1650	1620	1650	1809500	1624.6	1642.8	1781.067	1821.025	43.95
28-04-2011	1650	1670	1610	1640	4183000	1627.2	1640.9	1776.333	1820.125	41.59
29-04-2011	1630	1630	1600	1610	1943000	1629.2	1639.1	1771.733	1818.975	35.44
02-05-2011	1610	1620	1600	1600	2646500	1630.6	1637.5	1767.4	1818.075	33.65
03-05-2011	1600	1610	1600	1610	772000	1632.6	1636.1	1762.967	1817.175	37.07
04-05-2011	1610	1640	1590	1620	1358500	1635	1634.5	1758.6	1816.075	40.38
05-05-2011	1620	1620	1600	1620	1598500	1637.4	1632.8	1754.233	1814.975	40.38
06-05-2011	1620	1620	1590	1610	885000	1639.8	1630.9	1749.467	1813.825	38.06
09-05-2011	1610	1610	1590	1600	680500	1641.6	1629.3	1744.633	1812.575	35.84
10-05-2011	1590	1600	1590	1590	1787500	1642.6	1627.7	1739.733	1811.325	33.72
11-05-2011	1600	1600	1570	1570	3869000	1643.4	1626	1734.867	1810.075	29.92
12-05-2011	1570	1620	1570	1580	9645500	1645.2	1624.7	1730.233	1808.975	33.93
13-05-2011	1590	1600	1580	1590	4429000	1646.6	1624	1726.167	1807.825	37.77
16-05-2011	1590	1590	1570	1570	1399000	1647.6	1623.4	1722.8	1806.575	33.57
18-05-2011	1570	1600	1570	1600	3462000	1649.2	1622.9	1719.467	1805.625	43.69
19-05-2011	1600	1600	1580	1600	1530000	1649.4	1622.3	1716.3	1804.875	43.69
20-05-2011	1600	1600	1570	1580	1331500	1648.4	1621.5	1713.167	1804.325	39.08
23-05-2011	1580	1580	1510	1530	2455000	1645.6	1620.3	1709.367	1803.525	30.45
24-05-2011	1520	1530	1500	1510	3057500	1642.8	1619.1	1705.6	1802.625	27.80
25-05-2011	1510	1520	1490	1500	3020000	1639.6	1617.8	1701.933	1801.225	26.56
26-05-2011	1500	1540	1490	1540	6075000	1637.8	1616.8	1698.7	1800.125	38.42
27-05-2011	1500	1540	1500	1530	4136000	1636	1615.6	1694.4	1797.925	36.82
30-05-2011	1530	1530	1510	1520	2621000	1634.8	1613.7	1690.367	1795.975	35.24
31-05-2011	1520	1520	1490	1500	4656000	1632.6	1611.4	1686.2	1794.325	32.25
01-06-2011	1500	1510	1490	1490	1329000	1630.2	1609.2	1682.133	1792.425	30.85
03-06-2011	1490	1510	1480	1490	1478000	1627.4	1607.3	1678.067	1790.625	30.85
06-06-2011	1490	1500	1480	1490	599000	1623.8	1605.5	1673.833	1788.775	30.85
07-06-2011	1490	1490	1480	1490	865500	1619.8	1603.7	1669.933	1787.125	30.85
08-06-2011	1490	1490	1470	1480	677000	1615.6	1601.6	1665.967	1785.575	29.14
09-06-2011	1490	1490	1460	1470	1145000	1611.4	1599.7	1661.933	1783.875	27.50
10-06-2011	1470	1470	1450	1460	541000	1607	1597.7	1658	1781.775	25.93
13-06-2011	1460	1460	1420	1420	1132500	1602	1595.4	1654.2	1779.075	20.80
14-06-2011	1410	1420	1400	1410	1757500	1596.2	1592.8	1650.733	1775.75	19.75
15-06-2011	1410	1410	1390	1400	1063000	1590.6	1590.1	1647.133	1772.375	18.73
16-06-2011	1390	1390	1360	1360	1243500	1584.4	1587.4	1643.267	1768.8	15.33
17-06-2011	1360	1360	1320	1330	2117500	1577.6	1584.6	1639.2	1765.325	13.37
20-06-2011	1340	1340	1300	1310	1549500	1570	1581.7	1634.667	1762.025	12.24
21-06-2011	1310	1320	1300	1320	1196500	1562.8	1578.6	1630.333	1758.375	16.05
22-06-2011	1320	1360	1310	1310	8204000	1555.4	1575.5	1626.067	1754.675	15.33
23-06-2011	1320	1330	1300	1310	5714000	1548	1572.4	1622.133	1751.1	15.33
24-06-2011	1320	1320	1310	1310	1887000	1540	1569.3	1618.6	1747.525	15.33
27-06-2011	1310	1310	1290	1300	2262500	1531.4	1566.5	1615	1743.9	14.52
28-06-2011	1300	1300	1280	1290	4341000	1523.2	1563.4	1611.2	1739.85	13.74
30-06-2011	1290	1290	1280	1290	2373500	1514.8	1560.4	1607.467	1735.8	13.74
01-07-2011	1290	1330	1280	1280	4754000	1506.2	1557.4	1603.533	1731.45	12.93
04-07-2011	1290	1300	1270	1280	3549000	1497.6	1554.6	1599.733	1726.225	12.93
05-07-2011	1280	1280	1250	1250	4299500	1488.4	1551.3	1595.733	1720.85	10.74
06-07-2011	1250	1280	1240	1250	4742000	1479.8	1548.2	1591.733	1715.975	10.74
07-07-2011	1250	1260	1230	1230	2991000	1470.8	1545.1	1587.6	1710.625	9.49
08-07-2011	1230	1250	1220	1230	3054500	1462.4	1542.4	1583.667	1705.275	9.49
11-07-2011	1250	1250	1210	1220	942000	1453.8	1539.2	1579.8	1699.25	8.90
12-07-2011	1220	1220	1180	1190	4315000	1444.8	1536	1575.533	1693.45	7.39
13-07-2011	1210	1230	1200	1220	3086500	1437	1533.1	1571.733	1688.05	21.66
14-07-2011	1230	1320	1230	1290	13713000	1430.8	1530.7	1568.6	1683.25	43.53
15-07-2011	1290	1290	1240	1260	3091000	1423.8	1528.2	1565.333	1678.175	38.56
18-07-2011	1260	1330	1250	1300	9717500	1417.4	1526.2	1562.133	1673.3	47.21
19-07-2011	1300	1350	1280	1330	10189500	1411.6	1524.5	1559.067	1668.575	52.60
20-07-2011	1340	1360	1310	1320	3718500	1405.8	1522.8	1555.867	1663.55	50.74
21-07-2011	1320	1350	1320	1330	2572500	1400.4	1521	1553	1658.575	52.55
22-07-2011	1330	1340	1320	1340	4641500	1395.4	1519	1550.267	1653.65	54.35
25-07-2011	1340	1340	1310	1330	1195500	1390.6	1517	1547.533	1648.8	52.21
26-07-2011	1330	1360	1320	1330	3526000	1385.6	1515.4	1545	1644.075	52.21
27-07-2011	1330	1330	1310	1310	2512000	1380	1513.3	1542.667	1639.625	47.85
28-07-2011	1300	1310	1280	1290	3918000	1374.4	1511	1540.4	1635.7	43.90
29-07-2011	1290	1300	1280	1280	1203500	1368	1508.6	1537.933	1631.6	42.03
01-08-2011	1280	1300	1280	1290	1196500	1361.8	1505.6	1535.467	1627.675	44.57
02-08-2011	1280	1300	1240	1240	3018500	1355	1501.7	1532.667	1623.625	36.06
03-08-2011	1230	1250	1200	1220	7063000	1348.8	1497.2	1529.8	1619.225	33.32
04-08-2011	1220	1250	1210	1210	2920500	1342.8	1492.8	1527	1614.9	32.01
05-08-2011	1180	1180	1120	1130	2699000	1335.4	1487.5	1523.667	1610.3	23.91
08-08-2011	1100	1100	1010	1040	4929500	1325.4	1481.6	1519.667	1605.375	18.30
09-08-2011	1000	1070	940	1000	4739000	1314.8	1475.4	1515.333	1599.5	16.45
10-08-2011	1050	1090	1030	1040	2074000	1305.2	1470	1510.867	1594.075	24.65
11-08-2011	1010	1040	990	1040	3245500	1296	1464.3	1506.267	1588.65	24.65
12-08-2011	1050	1090	1050	1060	2177500	1287.4	1458.8	1501.933	1583.45	28.70
15-08-2011	1070	1120	1050	1120	1770000	1280	1453.7	1498.2	1578.55	39.26
16-08-2011	1120	1160	1100	1160	2863000	1273.4	1448.6	1494.8	1573.725	45.10
18-08-2011	1170	1220	1170	1210	2458000	1267.8	1443.8	1491.733	1569.4	51.39
19-08-2011	1170	1190	1130	1140	3419500	1261	1438.3	1488.067	1564.725	43.82
22-08-2011	1150	1170	1120	1120	1059500	1254	1432.7	1484.467	1559.95	41.92
23-08-2011	1200	1200	1120	1130	492500	1247.4	1427.2	1480.933	1555.35	43.24
24-08-2011	1140	1150	1120	1120	709500	1241.4	1421.7	1477.4	1551	42.21
25-08-2011	1120	1130	1110	1120	378000	1235.6	1415.9	1473.733	1546.95	42.21
26-08-2011	1110	1160	1100	1160	511500	1230.8	1410.7	1470.333	1543.05	47.99
05-09-2011	1170	1170	1140	1160	508500	1226.8	1405.6	1467.2	1539.15	47.99
06-09-2011	1150	1160	1130	1130	2614000	1222.8	1400.2	1464	1535.1	44.15
07-09-2011	1140	1150	1130	1140	537000	1219.4	1394.7	1460.933	1530.85	45.71
08-09-2011	1140	1180	1140	1150	1161500	1216	1389.4	1457.733	1526.75	47.30
09-09-2011	1150	1150	1130	1130	322500	1212.4	1383.9	1454.467	1522.65	44.50
12-09-2011	1130	1160	1120	1140	1487500	1209	1378.5	1451.267	1518.85	46.21
13-09-2011	1150	1160	1140	1150	1600500	1205.8	1372.9	1448.133	1515.4	47.94
14-09-2011	1150	1160	1120	1120	1171000	1202.2	1366.8	1445.067	1511.8	43.42
15-09-2011	1130	1130	1090	1100	3748000	1198.4	1360.8	1441.733	1508	40.67
16-09-2011	1100	1120	1080	1100	5301000	1194.6	1354.7	1438.467	1504.25	40.67
19-09-2011	1090	1090	1080	1090	596500	1190.8	1348.5	1435.2	1500.35	39.23
20-09-2011	1070	1110	1060	1100	2895000	1187.2	1342.4	1432.133	1496.6	41.47
21-09-2011	1100	1110	1080	1090	2817000	1184	1336.2	1428.867	1492.8	39.89
22-09-2011	1080	1080	1020	1020	5818000	1179.4	1329.6	1425.267	1488.65	30.99
23-09-2011	1010	1050	970	1010	3035500	1175	1322.9	1421.733	1484.45	29.96
26-09-2011	1030	1030	870	880	5815500	1168	1315.2	1417.6	1479.75	20.46
27-09-2011	890	930	880	920	4582500	1162	1307.9	1413.467	1475.35	28.02
28-09-2011	930	940	910	910	3210500	1156.4	1300.6	1409.467	1470.75	27.32
29-09-2011	880	910	880	900	653500	1150	1293.5	1405.4	1466.3	26.61
30-09-2011	900	910	890	900	1427000	1142.2	1286.5	1401.2	1462	26.61
03-10-2011	880	880	820	840	5594000	1133.8	1278.8	1396.733	1457.45	22.51
04-10-2011	840	840	780	830	2113500	1124.4	1270.9	1392.267	1452.7	21.90
05-10-2011	850	850	800	830	3574000	1114.4	1263	1387.8	1447.9	21.90
06-10-2011	850	880	840	880	1090000	1105.6	1255.7	1383.733	1443.3	32.45
07-10-2011	880	910	870	880	1741000	1096.6	1248.5	1379.533	1438.9	32.45
10-10-2011	870	890	850	880	1904500	1087.4	1241.4	1375.133	1434.55	32.45
11-10-2011	880	920	880	900	3622000	1078.8	1234.7	1370.933	1430.35	36.71
12-10-2011	890	910	890	900	1676000	1070.2	1227.9	1367	1426.3	36.71
13-10-2011	910	940	880	930	9423000	1062.6	1221.3	1363.067	1422.65	42.98
14-10-2011	920	970	920	930	5250500	1055.4	1214.9	1359.133	1419.15	42.98
17-10-2011	950	980	940	950	7552500	1048.8	1208.4	1355.333	1415.65	47.04
18-10-2011	930	950	880	910	7318500	1041.2	1201.5	1350.8	1411.9	40.79
19-10-2011	930	950	930	950	1509500	1035.4	1195.2	1346.267	1408.35	48.20
20-10-2011	930	960	920	960	4580500	1030.2	1189.5	1341.533	1404.9	49.89
21-10-2011	970	970	950	950	1502000	1025	1183.9	1336.867	1401.5	48.20
24-10-2011	970	1010	950	990	8219500	1022.2	1178.8	1332.4	1398.3	54.80
25-10-2011	990	1010	950	990	4677000	1021.2	1173.3	1328.133	1395.05	54.80
26-10-2011	980	1010	980	1000	2627500	1021.2	1168	1324	1391.8	56.41
27-10-2011	960	1020	960	1010	2358000	1020.6	1162.9	1320.2	1388.3	58.02
28-10-2011	1030	1100	1020	1030	4739000	1020.4	1158.2	1316.333	1384.8	61.12
31-10-2011	1030	1050	1010	1020	4943500	1019.6	1153.5	1312.4	1381.35	58.78
01-11-2011	1030	1040	990	1010	5230000	1017.4	1148.7	1308.267	1378	56.46
02-11-2011	980	1040	970	1030	2883000	1014.8	1144.1	1304	1374.8	59.88
03-11-2011	1010	1040	1010	1020	1615500	1011	1139.4	1299.533	1371.55	57.45
04-11-2011	1030	1080	1020	1050	2350500	1009.2	1135.1	1295.267	1368.35	62.37
07-11-2011	1050	1170	1050	1140	7427000	1009.6	1131.8	1291.667	1365.75	72.62
08-11-2011	1140	1230	1140	1220	4559000	1011.4	1129.4	1288.6	1363.55	78.28
09-11-2011	1250	1270	1210	1210	5384000	1013.2	1127.3	1285.533	1361.35	76.16
10-11-2011	1190	1220	1170	1210	2956500	1015	1125.3	1282.267	1359.05	76.16
11-11-2011	1220	1220	1180	1180	883000	1015.4	1123.1	1278.933	1356.6	69.60
14-11-2011	1210	1210	1190	1200	1502500	1016.2	1121.5	1275.8	1354.45	71.37
15-11-2011	1190	1210	1190	1200	1036000	1017.6	1120.2	1272.667	1352.4	71.37
16-11-2011	1190	1210	1190	1200	4003000	1018.8	1119.1	1269.4	1350.4	71.37
17-11-2011	1200	1200	1190	1200	893500	1019.8	1117.9	1266.2	1348.25	71.37
18-11-2011	1200	1350	1200	1320	10424000	1023.6	1118	1263.8	1346.75	80.52
21-11-2011	1320	1320	1220	1220	4300000	1025.2	1117.1	1260.733	1344.75	62.57
22-11-2011	1220	1260	1220	1240	2981500	1027	1116.4	1257.6	1342.85	64.29
23-11-2011	1230	1240	1220	1230	811000	1029.2	1115.7	1254.267	1341.1	62.74
24-11-2011	1220	1230	1170	1200	1969500	1031.2	1114.8	1250.933	1339.1	58.21
25-11-2011	1200	1200	1160	1180	964500	1032.8	1113.7	1247.4	1337.05	55.35
28-11-2011	1190	1190	1170	1170	1604500	1034.4	1112.6	1243.8	1335	53.92
29-11-2011	1180	1190	1170	1170	953000	1035.8	1111.5	1240.2	1333.05	53.92
30-11-2011	1180	1230	1180	1220	1568500	1038.4	1111.2	1236.933	1331.25	59.92
01-12-2011	1240	1250	1200	1200	1348000	1042	1110.7	1233.733	1329.45	56.74
02-12-2011	1200	1220	1180	1200	112500	1045.8	1110.4	1230.533	1327.75	56.74
05-12-2011	1200	1210	1190	1210	459500	1052.4	1110.2	1227.6	1326.3	58.03
06-12-2011	1220	1230	1200	1210	1355500	1058.2	1110.1	1224.667	1324.65	58.03
07-12-2011	1220	1240	1200	1230	1203500	1064.6	1110.5	1221.933	1323.25	60.75
08-12-2011	1230	1250	1230	1240	575000	1071.4	1110.7	1219.467	1321.9	62.08
09-12-2011	1220	1230	1200	1230	1048500	1078	1110.1	1217	1320.4	59.90
12-12-2011	1220	1250	1220	1220	1149000	1085.6	1109.7	1214.4	1318.95	57.72
13-12-2011	1220	1230	1210	1220	3216000	1093.4	1108.9	1211.733	1317.55	57.72
14-12-2011	1210	1220	1210	1220	358500	1101.2	1107.8	1209.067	1316.15	57.72
15-12-2011	1220	1220	1210	1210	727000	1107.8	1106.7	1206.4	1314.75	55.21
16-12-2011	1210	1280	1210	1240	1684000	1115	1105.8	1204	1313.4	60.73
19-12-2011	1230	1240	1220	1220	992000	1121.8	1104.6	1201.533	1311.8	55.79
20-12-2011	1220	1230	1180	1200	4314000	1127.8	1103.3	1199.067	1310.15	51.31
21-12-2011	1220	1220	1200	1200	630000	1133.8	1102	1196.533	1308.7	51.31
22-12-2011	1200	1240	1200	1220	1670500	1139.6	1101.1	1194.067	1307.2	55.46
23-12-2011	1220	1230	1220	1220	875000	1145.4	1100.4	1191.733	1305.7	55.46
27-12-2011	1220	1230	1220	1230	473500	1151	1099.9	1189.267	1304.25	57.56
28-12-2011	1230	1240	1230	1230	331000	1157.4	1099.3	1186.8	1302.45	57.56
29-12-2011	1220	1240	1220	1230	782000	1163	1099.2	1184.467	1300.45	57.56
30-12-2011	1230	1250	1220	1230	764000	1168.4	1099.3	1182.467	1298.25	57.56
02-01-2012	1230	1240	1210	1220	266000	1173.8	1099.4	1180.533	1296.1	54.13
03-01-2012	1220	1240	1220	1240	469000	1178.8	1100.5	1178.8	1294	59.35
04-01-2012	1230	1250	1230	1250	814000	1184	1102.6	1176.867	1292.1	61.70
05-01-2012	1250	1250	1220	1220	804500	1188.4	1104.8	1174.8	1290.1	52.00
06-01-2012	1220	1290	1220	1250	2941000	1193.2	1106.9	1173	1288.45	58.95
09-01-2012	1250	1270	1250	1270	853000	1198	1109.2	1171.467	1286.75	62.81
10-01-2012	1270	1300	1240	1250	2303000	1202.6	1111.1	1169.867	1284.95	57.03
11-01-2012	1250	1270	1250	1270	1110500	1207.8	1112.6	1168.4	1283.15	60.91
12-01-2012	1270	1280	1260	1270	447000	1212.6	1113.7	1166.933	1281.15	60.91
13-01-2012	1260	1280	1260	1280	522500	1217.8	1114.4	1165.533	1279.1	62.85
16-01-2012	1270	1280	1260	1270	595000	1222.2	1115.7	1164.133	1277	59.66
17-01-2012	1260	1280	1260	1280	399500	1225	1117.3	1162.867	1275	61.75
18-01-2012	1270	1280	1260	1280	495000	1226.2	1118.8	1161.667	1273	61.75
19-01-2012	1280	1320	1280	1280	4397500	1227.6	1120.4	1160.733	1271.05	61.75
20-01-2012	1290	1300	1270	1270	1688000	1228.8	1121.9	1159.8	1268.9	57.99
24-01-2012	1270	1290	1270	1270	1011500	1230.6	1123	1158.933	1266.85	57.99
25-01-2012	1270	1290	1260	1280	2827500	1232.2	1124.2	1158.4	1264.9	60.76
26-01-2012	1290	1300	1270	1270	1098500	1233.6	1125.6	1158	1262.9	56.73
27-01-2012	1270	1290	1270	1280	500500	1235.2	1127	1157.8	1260.85	59.62
30-01-2012	1280	1280	1250	1250	1099500	1236.2	1128	1157.333	1258.7	49.06
31-01-2012	1250	1280	1250	1280	954500	1235.4	1129.5	1157.133	1256.7	57.22
01-02-2012	1270	1290	1270	1290	427000	1236.8	1131	1157	1254.75	59.54
02-02-2012	1290	1330	1280	1320	4684000	1238.4	1132.7	1157.067	1252.8	65.59
03-02-2012	1320	1320	1300	1310	414500	1240	1134.6	1157.133	1250.7	62.25
06-02-2012	1320	1320	1300	1310	444000	1242.2	1136.7	1157.267	1248.75	62.25
07-02-2012	1300	1310	1270	1310	938500	1244.8	1138.8	1157.4	1246.75	62.25
08-02-2012	1300	1310	1290	1300	910500	1247.4	1140.9	1157.533	1244.7	58.53
09-02-2012	1300	1310	1290	1300	566000	1250	1142.9	1157.667	1242.65	58.53
10-02-2012	1300	1300	1270	1300	1969000	1251.6	1145	1158	1240.6	58.53
13-02-2012	1290	1300	1290	1300	1174500	1253.6	1147.8	1158.333	1238.7	58.53
14-02-2012	1290	1300	1270	1280	865000	1255.2	1150.5	1158.667	1236.7	50.42
15-02-2012	1280	1300	1270	1280	942500	1256.6	1154.5	1159	1234.85	50.42
16-02-2012	1280	1300	1280	1290	683500	1258.2	1158.2	1159.467	1233.05	54.11
17-02-2012	1300	1310	1290	1290	130500	1259.4	1162	1160.133	1231.3	54.11
20-02-2012	1300	1310	1290	1290	895500	1260.4	1165.9	1160.6	1229.7	54.11
21-02-2012	1290	1310	1280	1300	6439500	1261.8	1169.9	1160.667	1228.2	58.01
22-02-2012	1300	1310	1300	1310	2030500	1263.6	1174.6	1161	1226.7	61.53
23-02-2012	1310	1310	1290	1310	4132500	1265.4	1179.4	1161.067	1225.15	61.53
24-02-2012	1300	1310	1290	1300	5597000	1267	1184.1	1160.867	1223.55	56.08
27-02-2012	1280	1280	1270	1280	736000	1268.4	1188.1	1160.6	1221.9	47.09
28-02-2012	1280	1280	1230	1280	4721000	1269.2	1192.1	1160.267	1220.3	47.09
29-02-2012	1280	1290	1260	1290	5414500	1270.6	1196.2	1159.933	1218.8	51.59
01-03-2012	1270	1280	1260	1270	1789500	1272	1199.9	1159.533	1217.3	43.60
02-03-2012	1270	1280	1260	1260	1392500	1273.2	1203.5	1159.067	1215.7	40.24
05-03-2012	1260	1270	1240	1240	934500	1273.6	1206.6	1158.6	1213.95	34.52
06-03-2012	1250	1250	1230	1240	1747000	1274	1209.7	1158.267	1212.3	34.52
07-03-2012	1240	1250	1230	1240	4860500	1274.2	1212.6	1158	1210.5	34.52
08-03-2012	1240	1240	1220	1230	1382500	1274.2	1215.8	1157.6	1208.65	31.71
09-03-2012	1210	1240	1210	1240	1830500	1274.4	1218.7	1157.6	1206.95	37.22
12-03-2012	1240	1250	1230	1240	3875500	1274.6	1221.5	1157.733	1205.5	37.22
13-03-2012	1240	1250	1240	1250	691500	1275.2	1224.5	1158	1204.2	42.60
14-03-2012	1260	1270	1250	1250	1339000	1275.4	1227.1	1158.8	1202.95	42.60
15-03-2012	1250	1250	1230	1250	1651500	1275.4	1229.7	1160.2	1201.5	42.60
16-03-2012	1240	1260	1240	1250	3750000	1276	1232.2	1161.867	1200.1	42.60
19-03-2012	1240	1250	1230	1250	3897500	1276	1234.6	1163.267	1198.75	42.60
20-03-2012	1250	1260	1240	1250	5703000	1275.6	1236.8	1164.667	1197.5	42.60
21-03-2012	1240	1250	1230	1240	383500	1275.4	1239	1165.867	1196.25	37.58
22-03-2012	1250	1250	1220	1220	246000	1274.4	1241.1	1166.533	1194.9	29.97
26-03-2012	1220	1240	1220	1220	802500	1273.4	1243	1166.933	1193.55	29.97
27-03-2012	1230	1230	1200	1200	1684000	1271.8	1244.8	1166.867	1192.1	24.27
28-03-2012	1200	1200	1170	1180	1147500	1270	1246.1	1167.133	1190.6	20.15
29-03-2012	1150	1180	1130	1170	2220000	1267.8	1246.4	1167.467	1189.1	18.46
30-03-2012	1160	1180	1150	1160	595500	1265.4	1245.8	1167.667	1187.6	16.93
02-04-2012	1180	1210	1170	1190	3483000	1263.6	1245.6	1168.133	1186.45	34.46
03-04-2012	1200	1260	1190	1230	7959500	1262.8	1245.8	1168.867	1185.55	49.71
04-04-2012	1230	1230	1200	1210	1986000	1261.6	1246.1	1169.2	1184.6	44.17
05-04-2012	1200	1210	1190	1190	586500	1259.8	1246	1169.4	1183.75	39.45
09-04-2012	1190	1200	1170	1180	1402000	1258	1245.8	1169.733	1183	37.30
10-04-2012	1180	1190	1180	1190	582000	1256.2	1245.7	1170.067	1182.4	40.77
11-04-2012	1190	1200	1180	1190	501000	1255	1245.6	1170.333	1181.75	40.77
12-04-2012	1190	1220	1190	1190	5041500	1253.2	1244.3	1170.733	1181.15	40.77
13-04-2012	1200	1200	1180	1180	793000	1251	1243.9	1171	1180.5	38.13
16-04-2012	1180	1190	1170	1170	223000	1248	1243.2	1171.133	1179.8	35.65
17-04-2012	1180	1190	1160	1160	1890500	1245	1242.5	1171.4	1179.1	33.31
18-04-2012	1170	1180	1150	1150	1425000	1241.8	1242	1171.733	1178.4	31.11
19-04-2012	1160	1170	1140	1160	625000	1238.8	1241.8	1172.133	1177.75	35.68
20-04-2012	1160	1170	1150	1160	1993000	1236	1241.7	1172.6	1177.15	35.68
23-04-2012	1170	1190	1120	1160	3646500	1233.2	1241.6	1173	1176.55	35.68
24-04-2012	1150	1150	1100	1120	6128000	1229.6	1240.6	1173.2	1175.9	26.80
25-04-2012	1140	1140	1090	1090	2077000	1225.4	1239.5	1173.667	1175.1	22.31
26-04-2012	1100	1120	1060	1060	7220500	1221	1238.1	1174	1174.25	18.91
27-04-2012	1060	1090	1050	1050	2999000	1216.4	1236.5	1175.133	1173.35	17.92
30-04-2012	1040	1070	1040	1060	648000	1211.8	1235	1176.067	1172.55	22.27
01-05-2012	1070	1090	1050	1070	2548500	1207.4	1233.4	1177.133	1171.95	26.47
02-05-2012	1070	1110	1070	1070	5438000	1203	1231.7	1178.267	1171.2	26.47
03-05-2012	1080	1090	1050	1050	8186500	1198	1229.9	1179.267	1170	23.52
04-05-2012	1060	1170	1060	1130	6061500	1194.4	1229	1181.2	1169.35	48.31
07-05-2012	1140	1140	1090	1110	774500	1190.4	1227.9	1183.067	1168.4	44.43
08-05-2012	1120	1140	1110	1130	1082500	1187	1227	1185.067	1167.4	48.85
09-05-2012	1110	1120	1100	1100	3649000	1183.4	1225.9	1186.533	1166.3	43.29
10-05-2012	1100	1100	1090	1090	4773000	1179.6	1224.4	1187.933	1165.1	41.59
11-05-2012	1080	1100	1070	1100	1500000	1175.8	1223.2	1189.4	1163.9	43.96
14-05-2012	1100	1100	1070	1090	1698000	1172.2	1222.1	1190.667	1162.7	42.12
15-05-2012	1080	1100	1050	1100	5758000	1169	1221.1	1192	1161.55	44.62
16-05-2012	1100	1100	1060	1080	5215000	1165.8	1219.7	1193	1160.4	40.82
21-05-2012	1070	1100	1060	1080	1949000	1162.6	1218.3	1194	1159.35	40.82
22-05-2012	1100	1100	1070	1100	1565500	1159.8	1217	1195	1158.45	46.14
23-05-2012	1070	1090	1060	1070	4461500	1156.6	1215.4	1196.067	1157.35	40.29
24-05-2012	1050	1070	1050	1060	3515000	1153	1213.7	1196.8	1156.45	38.54
25-05-2012	1060	1060	1040	1060	4323500	1149.4	1212	1197.467	1155.65	38.54
28-05-2012	1040	1060	1020	1060	635500	1145.6	1210.4	1198.2	1154.9	38.54
29-05-2012	1070	1070	1040	1070	184000	1142	1208.7	1198.733	1154.6	41.71
30-05-2012	1050	1070	1050	1070	1012500	1138.4	1206.9	1199.267	1154.75	41.71
31-05-2012	1040	1060	1030	1050	2677500	1134.4	1205.2	1199.6	1155	37.26
01-06-2012	1050	1060	1030	1060	1822500	1130.6	1203.3	1199.933	1155.1	40.67
04-06-2012	1020	1040	990	1030	3226000	1126.2	1200.9	1199.933	1155.05	34.59
05-06-2012	1020	1030	1010	1030	944500	1122	1198.7	1200	1154.9	34.59
06-06-2012	1030	1070	1030	1060	3034500	1118.8	1196.6	1200.333	1154.6	44.25
07-06-2012	1080	1080	1040	1050	2024000	1115.4	1194.4	1200.467	1154.05	42.02
08-06-2012	1040	1050	1030	1050	2830500	1112.4	1192.1	1200.667	1153.25	42.02
11-06-2012	1040	1050	1030	1040	3096000	1109.6	1189.8	1200.6	1152.75	39.70
12-06-2012	1030	1030	1010	1030	2140500	1106.8	1187.3	1199.867	1152.3	37.48
13-06-2012	1030	1030	990	1010	2359500	1103.8	1184.6	1198.467	1151.7	33.44
14-06-2012	990	990	940	960	2639000	1099.2	1181.4	1196.8	1150.9	25.92
15-06-2012	970	990	910	910	5038000	1092.8	1177.8	1194.8	1149.85	20.87
18-06-2012	940	960	940	950	401500	1087.6	1174.6	1193.267	1148.8	32.25
19-06-2012	950	990	950	970	362000	1083.2	1171.5	1191.733	1147.85	37.12
20-06-2012	960	1010	960	1010	889500	1079.8	1168.9	1190.467	1147.25	45.55
21-06-2012	980	1040	980	1020	963000	1076.4	1166.3	1189.267	1146.65	47.44
22-06-2012	1000	1030	1000	1010	115000	1072.8	1163.9	1188	1145.95	45.73
25-06-2012	1010	1010	1010	1010	105000	1069.2	1161.2	1185.933	1145.35	45.73
26-06-2012	1010	1030	1010	1020	83500	1066	1158.5	1184.6	1144.75	47.91
27-06-2012	1000	1070	1000	1070	744000	1064	1156	1183.467	1144.35	57.19
28-06-2012	1060	1070	1040	1050	661500	1061.8	1153.4	1182.267	1144	53.11
29-06-2012	1060	1070	1050	1050	1288000	1059.8	1150.8	1181.267	1143.75	53.11
02-07-2012	1050	1080	1050	1060	622000	1057.8	1148.3	1180.467	1143.55	54.97
03-07-2012	1060	1110	1060	1090	755000	1056.4	1146.2	1179.933	1143.55	60.09
04-07-2012	1100	1100	1080	1100	704000	1055.2	1144.2	1179.467	1143.55	61.65
05-07-2012	1090	1120	1090	1100	221500	1054.8	1142.2	1178.667	1143.6	61.65
06-07-2012	1100	1100	1090	1100	258500	1055	1140.2	1178	1144	61.65
09-07-2012	1100	1110	1080	1090	1124500	1055.6	1138.3	1177.267	1144.4	58.78
10-07-2012	1080	1100	1080	1090	303000	1056.4	1136.4	1176.467	1145.45	58.78
11-07-2012	1110	1110	1090	1100	138500	1057.2	1134.5	1175.733	1146.35	60.89
12-07-2012	1100	1110	1090	1090	948000	1057.6	1132.5	1174.8	1147.25	57.70
13-07-2012	1070	1130	1070	1110	1279500	1058.4	1130.7	1173.933	1148.3	61.99
16-07-2012	1110	1150	1110	1140	1089500	1060.2	1129.1	1173.333	1149.5	67.34
17-07-2012	1140	1180	1130	1140	309000	1060.4	1127.4	1172.8	1151	67.34
18-07-2012	1140	1160	1140	1160	391500	1061.4	1125.9	1172.4	1152.65	70.55
19-07-2012	1160	1160	1150	1160	569000	1062	1124.5	1172	1154.3	70.55
20-07-2012	1160	1180	1160	1180	435500	1063.6	1123.5	1171.8	1155.8	73.56
23-07-2012	1160	1180	1150	1170	1330000	1065.2	1122.4	1171.333	1157.25	69.72
24-07-2012	1160	1220	1160	1170	1113000	1066.6	1121.2	1171	1158.7	69.72
25-07-2012	1160	1200	1160	1170	852000	1068.2	1120.2	1170.8	1160.05	69.72
26-07-2012	1170	1180	1170	1170	551500	1069.6	1119.3	1170.6	1161.4	69.72
27-07-2012	1170	1200	1170	1180	614000	1071.6	1118.7	1170.333	1162.65	71.71
30-07-2012	1170	1220	1170	1200	915500	1074	1118.3	1170.2	1164	75.21
31-07-2012	1200	1260	1200	1230	1507000	1076.6	1118.2	1170.2	1165.4	79.34
01-08-2012	1220	1250	1220	1230	411000	1079.8	1118.2	1170.2	1167	79.34
02-08-2012	1230	1240	1190	1200	972000	1082.6	1117.8	1170	1168.25	66.49
03-08-2012	1200	1210	1200	1200	363000	1085.4	1117.4	1169.8	1169.45	66.49
06-08-2012	1200	1240	1200	1200	109500	1088.2	1116.9	1169.667	1170.7	66.49
07-08-2012	1190	1210	1180	1180	1322500	1090.4	1116.2	1169.267	1171.65	58.59
08-08-2012	1180	1220	1180	1200	874500	1093	1115.7	1168.933	1172.7	63.29
09-08-2012	1220	1220	1190	1190	509000	1095.8	1115.1	1168.733	1173.65	59.65
10-08-2012	1200	1220	1190	1200	654500	1098.6	1114.6	1168.4	1174.6	62.00
13-08-2012	1200	1210	1180	1180	291000	1101.6	1113.9	1167.8	1175.35	55.08
14-08-2012	1190	1190	1180	1180	68000	1104.6	1113.3	1167.333	1176.15	55.08
15-08-2012	1190	1210	1190	1190	30000	1107.2	1113	1166.8	1177.05	57.81
16-08-2012	1210	1230	1180	1190	168500	1110	1112.7	1166.267	1177.85	57.81
23-08-2012	1170	1210	1170	1210	14500	1113.2	1112.8	1165.8	1178.8	63.03
24-08-2012	1210	1210	1170	1180	237500	1116	1112.8	1165.2	1179.45	52.53
27-08-2012	1180	1180	1180	1180	3000	1119	1112.9	1164.533	1179.65	52.53
28-08-2012	1180	1180	1160	1180	225500	1122.4	1113.1	1163.867	1179.45	52.53
29-08-2012	1150	1170	1130	1130	794000	1125.8	1112.5	1162.867	1179.05	39.01
30-08-2012	1140	1140	1060	1060	346000	1128.8	1110.8	1161.467	1178.3	28.11
31-08-2012	1070	1090	1020	1050	254000	1130.8	1109.2	1160	1177.65	26.95
03-09-2012	1050	1080	1040	1080	124000	1133	1108.1	1158.667	1177.05	35.54
05-09-2012	1040	1050	1040	1040	31000	1133.6	1106.7	1157.133	1176.25	30.41
06-09-2012	1040	1050	1030	1030	149500	1133.8	1105.1	1155.467	1175.4	29.27
07-09-2012	1030	1070	1010	1030	645500	1134.2	1103.5	1154	1174.55	29.27
10-09-2012	1030	1040	1020	1020	60500	1134.4	1101.8	1152.267	1173.05	28.05
11-09-2012	1020	1050	1010	1030	357000	1134.6	1100.3	1150.533	1172.1	31.13
12-09-2012	1040	1100	1040	1100	444500	1135.2	1099.6	1149.067	1171.4	47.96
13-09-2012	1090	1100	1070	1090	174000	1136	1098.9	1147.6	1170.7	46.22
14-09-2012	1090	1100	1070	1100	561500	1137	1098.4	1146.2	1170.2	48.24
17-09-2012	1100	1120	1080	1110	200000	1138	1097.9	1144.867	1169.85	50.25
18-09-2012	1100	1120	1060	1060	434000	1137.4	1096.9	1143.267	1169.3	41.56
19-09-2012	1070	1080	1060	1070	584500	1136.8	1096	1141.733	1168.8	43.66
20-09-2012	1080	1080	1060	1060	142500	1136	1095.4	1140.133	1168	42.03
21-09-2012	1060	1070	1030	1050	1093500	1135	1095	1138.467	1167.25	40.41
24-09-2012	1050	1050	1020	1030	746500	1133.8	1094.7	1136.8	1166.4	37.31
25-09-2012	1030	1050	1030	1030	383000	1132.6	1094.5	1135.133	1165.5	37.31
26-09-2012	1030	1030	1000	1030	464500	1131.2	1094.2	1133.4	1164.6	37.31
27-09-2012	1030	1030	1030	1030	22500	1130	1093.8	1131.667	1163.6	37.31
28-09-2012	1030	1040	1010	1020	125000	1128.2	1093.3	1129.867	1162.5	35.48
01-10-2012	1020	1050	1010	1020	35000	1125.8	1093	1128	1161.45	35.48
02-10-2012	1020	1050	1020	1030	73500	1123.6	1092	1126.133	1160.5	38.95
03-10-2012	1020	1030	1020	1020	71500	1120.8	1091.1	1124.2	1159.5	36.82
04-10-2012	1030	1030	1020	1030	89000	1118.2	1090.1	1122.4	1158.55	40.34
05-10-2012	1030	1040	1030	1040	94000	1115.4	1089.5	1120.8	1157.7	43.72
08-10-2012	1040	1070	1030	1030	1251500	1112.6	1088.9	1119.133	1156.65	41.20
09-10-2012	1040	1050	1020	1030	234500	1109.8	1088.2	1117.4	1155.7	41.20
10-10-2012	1040	1050	1020	1020	360000	1106.8	1087.5	1115.733	1154.8	38.63
11-10-2012	1020	1030	980	980	592000	1103	1086.3	1113.867	1153.7	30.44
12-10-2012	980	1000	980	980	409000	1099	1085.3	1112.133	1152.5	30.44
15-10-2012	990	1000	980	990	925500	1094.8	1084.4	1110.467	1151.35	34.47
16-10-2012	990	1010	960	970	1879000	1089.6	1083.1	1108.667	1150.05	30.64
17-10-2012	970	990	970	990	365500	1084.8	1082.3	1107.067	1148.85	38.04
18-10-2012	990	1000	990	1000	277000	1080.8	1081.7	1105.467	1147.7	41.41
19-10-2012	980	980	970	980	238000	1076.4	1080.9	1103.733	1146.45	37.07
22-10-2012	980	990	970	970	137500	1071.8	1080	1101.867	1145.2	35.09
23-10-2012	980	980	970	980	755000	1067.8	1079.1	1100.067	1143.9	38.62
24-10-2012	950	1000	950	990	1517500	1063.6	1078.3	1098.333	1142.6	42.02
25-10-2012	990	1020	970	970	1004000	1059.2	1077.5	1096.467	1141.35	37.54
29-10-2012	970	980	970	970	133000	1054.6	1076.6	1094.6	1139.95	37.54
30-10-2012	980	980	980	980	62000	1050.6	1076.1	1092.8	1138.5	41.18
31-10-2012	980	980	970	980	110500	1046.6	1075.6	1091.067	1137.15	41.18
01-11-2012	980	990	980	990	171000	1042.6	1074.9	1089.533	1135.75	44.89
02-11-2012	990	1000	980	990	1186500	1038.6	1074.3	1088	1134.35	44.89
05-11-2012	990	990	980	980	512500	1034	1073.6	1086.533	1132.85	41.83
06-11-2012	980	980	980	980	114000	1030	1073	1085.2	1131.4	41.83
07-11-2012	980	980	980	980	143500	1026	1072.5	1083.933	1129.9	41.83
08-11-2012	980	990	980	980	231000	1022	1072.2	1082.733	1128.4	41.83
09-11-2012	980	980	980	980	47000	1019	1072.4	1081.333	1126.9	41.83
12-11-2012	970	980	960	970	468000	1017.2	1073	1079.6	1125.4	38.06
13-11-2012	970	970	960	960	71000	1015.4	1073.1	1077.933	1123.85	34.70
14-11-2012	970	980	960	960	179500	1013	1073	1076.4	1122.25	34.70
19-11-2012	960	960	940	950	290000	1011.2	1072.4	1074.867	1120.65	31.48
20-11-2012	960	960	930	930	454500	1009.2	1071.5	1073.133	1118.9	26.23
21-11-2012	920	940	910	910	508500	1006.8	1070.5	1071.267	1117.2	22.23
22-11-2012	920	930	920	920	505500	1004.8	1069.6	1069.467	1115.4	28.13
23-11-2012	910	910	870	880	2179500	1001.8	1068.2	1067.467	1113.35	21.20
26-11-2012	880	890	870	870	972000	997.2	1066.2	1065.467	1111.1	19.89
27-11-2012	870	870	760	780	10797000	991	1063.5	1062.933	1108.45	12.41
28-11-2012	780	780	750	760	3107000	984.2	1060.6	1060.333	1105.7	11.39
29-11-2012	760	760	690	700	12338000	976	1057	1057.267	1102.65	8.99
30-11-2012	700	740	670	680	16602500	968.4	1052.9	1054.067	1099.55	8.36
03-12-2012	680	710	680	700	5335500	961	1048.9	1051	1096.55	14.80
04-12-2012	710	750	700	740	7252000	954.6	1045.3	1048.467	1093.75	26.01
05-12-2012	720	810	720	780	13798000	949.2	1042.1	1046.4	1091.15	35.20
06-12-2012	780	800	770	780	2817500	944.2	1039	1044.533	1088.65	35.20
07-12-2012	790	790	760	770	766500	939	1035.8	1042.667	1086.1	33.97
10-12-2012	770	770	700	710	3481000	932.6	1031.9	1040.333	1083.2	27.75
11-12-2012	710	740	710	740	2286500	926.8	1028.4	1038.133	1080.45	34.24
12-12-2012	740	740	730	730	499500	921	1024.6	1035.867	1077.65	33.17
13-12-2012	730	750	720	740	2459000	915.4	1020.6	1033.8	1074.85	35.34
14-12-2012	740	760	730	740	1179000	909.6	1016.6	1031.2	1072	35.34
17-12-2012	740	740	730	740	1737500	904	1012.4	1028.733	1069.15	35.34
18-12-2012	730	780	700	710	11518500	897.6	1007.9	1025.933	1066.2	31.50
19-12-2012	720	720	700	700	487500	890.8	1003.1	1023.267	1063.3	30.32
20-12-2012	700	710	690	710	581500	884.4	998.5	1020.733	1060.45	33.03
21-12-2012	700	710	690	690	1366500	877.6	993.7	1018	1057.45	30.48
26-12-2012	700	700	700	700	388000	871.2	989	1015.4	1054.6	33.25
27-12-2012	710	750	710	710	637500	865.8	984.4	1012.8	1051.85	36.00
28-12-2012	720	720	680	680	2007000	859.8	979.4	1010.133	1049.05	31.77
02-01-2013	700	720	690	720	1594500	854.4	974.6	1007.733	1046.45	41.63
03-01-2013	730	740	720	720	1393500	849.4	969.5	1005.2	1043.85	41.63
04-01-2013	710	730	710	710	257500	843.8	964.3	1002.8	1041.25	39.95
07-01-2013	710	720	710	710	369500	838	959.4	1000.467	1038.6	39.95
08-01-2013	700	720	700	720	390500	832.8	954.6	998.2	1036	42.63
09-01-2013	710	710	710	710	167500	827.6	949.7	995.867	1033.3	40.68
10-01-2013	710	720	700	720	248000	822.4	945.1	993.533	1030.65	43.46
11-01-2013	720	720	700	710	153000	816.8	940.2	991.133	1027.95	41.37
14-01-2013	710	730	710	730	726500	812	935.6	989	1025.35	46.88
15-01-2013	720	730	720	720	151000	807	930.8	986.733	1022.7	44.62
16-01-2013	730	740	720	730	1701000	802	926.3	984.733	1020.1	47.35
17-01-2013	730	740	710	720	497500	796.8	921.7	982.667	1017.5	44.96
18-01-2013	720	730	720	720	381000	791.4	917	980.4	1015	44.96
21-01-2013	720	770	720	760	2629000	786.8	912.7	978.467	1012.7	55.40
22-01-2013	770	780	760	770	1591000	782.6	908.3	976.6	1010.55	57.56
23-01-2013	780	780	750	750	2300500	778	904	974.667	1008.4	52.11
25-01-2013	740	750	720	730	2429500	773	899.5	972.667	1006.2	47.29
28-01-2013	730	740	720	730	938500	768	895	970.8	1004.05	47.29
29-01-2013	720	740	720	730	415500	763	891	969.267	1001.75	47.29
30-01-2013	730	750	720	720	1290000	758	887.6	968	999.2	44.71
31-01-2013	730	730	720	720	723500	753.2	884.3	966.467	996.75	44.71
01-02-2013	720	730	720	730	1693000	748.6	880.8	964.867	994.45	48.00
04-02-2013	730	740	730	740	605500	744.4	877.8	963.067	992.25	51.14
05-02-2013	730	740	720	730	683500	740.4	874.8	961.133	989.95	48.02
06-02-2013	730	770	730	740	1815500	737	871.9	959.333	987.7	51.22
07-02-2013	740	830	740	790	11787500	734.4	869.6	957.867	985.7	63.37
08-02-2013	800	810	790	790	3319500	732.6	867.2	956.333	983.75	63.37
11-02-2013	790	810	790	790	2721500	731	864.1	954.467	981.85	63.37
12-02-2013	790	800	770	780	729000	731	861	952.667	979.95	59.66
13-02-2013	780	810	780	790	1597000	731.6	857.9	950.933	978.15	62.06
14-02-2013	800	800	790	790	1270000	733.4	854.7	949.133	976.3	62.06
15-02-2013	800	820	790	810	2341000	736	852.2	947.267	974.55	66.65
18-02-2013	820	840	810	820	1850500	738.4	849.7	945.4	972.85	68.69
19-02-2013	830	830	810	820	3879000	740	847.3	943.533	971.35	68.69
20-02-2013	850	850	820	830	1795000	741	845.1	941.733	970.05	70.76
21-02-2013	830	830	820	820	2289500	741.8	843	939.933	968.85	66.05
22-02-2013	830	830	820	830	980000	743	841	938.2	967.75	68.32
25-02-2013	830	930	820	930	6346500	747.4	840	937.067	967.1	81.59
26-02-2013	910	960	900	900	4678500	750.6	838.7	935.8	966.25	71.87
27-02-2013	920	940	900	900	1581000	754	837.5	934.4	965.4	71.87
28-02-2013	900	930	900	900	1829000	757.2	836.3	932.8	964.65	71.87
01-03-2013	890	950	890	910	7785500	760.6	835.1	931.267	963.55	73.20
04-03-2013	920	920	910	910	1084000	764	834	929.6	962.55	73.20
05-03-2013	920	960	920	930	4555000	768.4	833	928.067	961.55	75.84
06-03-2013	940	960	930	940	3283000	773.2	832	926.467	960.75	77.06
07-03-2013	940	950	890	890	6935500	776.8	830.6	924.6	959.75	60.58
08-03-2013	900	900	890	900	633000	781	829.3	922.8	958.75	62.32
11-03-2013	900	920	900	910	3292500	785.2	828.2	921.067	957.85	64.03
13-03-2013	910	930	900	910	13558000	789.2	827.5	919.333	956.9	64.03
14-03-2013	910	930	910	930	5240000	794.2	827	917.667	956.15	67.44
15-03-2013	930	950	900	900	17875500	797.8	826.1	915.667	955.25	58.47
18-03-2013	900	920	890	890	4204000	801.2	825.3	913.4	954.2	55.80
19-03-2013	900	910	890	900	1141000	805	824.4	911.2	953.35	57.87
20-03-2013	900	910	890	900	762000	808.8	823.4	909.2	952.55	57.87
21-03-2013	890	910	890	890	1771500	812.2	822.5	907.133	951.7	54.89
22-03-2013	890	900	860	860	2925500	815.2	821.4	904.867	950.7	47.06
25-03-2013	880	880	870	870	186000	818.2	820.3	902.8	949.7	49.64
26-03-2013	870	870	860	860	1363000	821.2	819	900.533	948.65	47.17
27-03-2013	860	880	860	860	970500	823.8	817.9	898.333	947.7	47.17
28-03-2013	860	880	850	880	1330000	827	817	896.2	946.8	52.64
01-04-2013	870	880	870	870	448000	829.8	815.9	894.133	946	49.86
02-04-2013	880	900	880	890	1673500	833.2	815	892.2	945.3	54.98
03-04-2013	900	950	900	910	7009500	837	814.2	890.333	944.55	59.45
04-04-2013	910	940	910	930	7964000	840.4	813.6	888.6	943.95	63.36
05-04-2013	940	940	920	930	925000	843.6	813.1	886.733	943.35	63.36
08-04-2013	930	930	900	920	3844000	847	812.5	885	942.75	60.00
09-04-2013	920	940	920	930	1416500	851	812	883.333	942.25	62.16
10-04-2013	930	950	920	930	13387000	855	811.5	881.667	941.85	62.16
11-04-2013	950	980	930	930	22303500	859	811	880.333	941.7	62.16
12-04-2013	930	950	920	920	1266500	863	810.5	879.4	941.75	58.24
15-04-2013	920	940	920	920	1097500	867	810.1	878.533	941.6	58.24
16-04-2013	920	920	900	910	1447500	870.6	809.6	877.4	941.3	54.26
17-04-2013	910	920	900	900	1415000	873.8	809.1	876.467	940.75	50.55
18-04-2013	900	910	890	890	1950000	877	808.7	875.533	940.1	47.08
19-04-2013	890	900	870	890	1437500	880	808.5	874.6	939.5	47.08
22-04-2013	900	900	880	880	786500	881.8	808.1	873.667	938.85	43.60
23-04-2013	890	890	870	880	839000	883.6	808.1	872.667	938.15	43.60
24-04-2013	880	880	870	870	257000	885.2	808.1	871.133	937.15	40.17
25-04-2013	870	880	860	860	224000	886.8	808.9	869.6	936.2	37.03
26-04-2013	870	890	870	880	1680500	888.6	810.1	868.133	935.35	46.11
29-04-2013	880	890	870	880	2320000	890.4	811.9	866.6	934.45	46.11
30-04-2013	870	880	860	870	956000	891.6	813.8	865.333	933.35	42.55
01-05-2013	900	1010	900	940	22203000	894	816.2	864.467	932.55	63.68
02-05-2013	960	1000	940	980	15589000	897.2	818.6	863.933	931.95	70.38
03-05-2013	990	1060	990	1020	19959000	901	821	863.733	931.55	75.29
06-05-2013	1030	1270	1030	1270	25448000	910	825.9	865.333	932.45	88.32
07-05-2013	1300	1570	1280	1400	60994000	921.4	832.2	867.8	934	90.99
08-05-2013	1410	1450	1270	1280	19342500	928.4	837.9	869.467	934.9	74.17
10-05-2013	1290	1460	1270	1370	43682500	937.8	844.2	871.733	936.3	77.53
13-05-2013	1370	1420	1300	1320	12765500	946.2	850.1	873.733	937.35	71.94
14-05-2013	1340	1410	1320	1380	23976500	955.8	856.5	876.133	938.55	74.33
15-05-2013	1400	1620	1380	1620	94328000	970	865.3	880.067	940.95	81.22
16-05-2013	1640	1640	1540	1550	35647500	982.8	873.4	883.6	942.9	74.91
17-05-2013	1550	1670	1550	1580	51377000	995.8	882.1	887.267	945	75.78
20-05-2013	1590	1630	1570	1580	13812500	1008.6	890.9	890.867	947	75.78
21-05-2013	1590	1600	1500	1510	19480500	1021	898.9	894.067	948.7	69.28
22-05-2013	1520	1630	1480	1600	58124500	1035	908	897.867	950.85	72.54
23-05-2013	1600	1640	1500	1520	45375500	1047.2	916.2	901.2	952.6	65.85
24-05-2013	1530	1600	1500	1590	33252500	1060.8	925	905.267	954.7	68.58
27-05-2013	1580	1740	1570	1720	84171000	1076.6	935.4	910.2	957.4	72.91
28-05-2013	1740	1780	1710	1730	38835500	1093.2	945.5	915.133	960.05	73.22
29-05-2013	1730	1740	1670	1710	17406500	1109.6	955.4	920.067	962.45	71.48
30-05-2013	1690	1770	1690	1710	28812500	1125.8	965.4	924.867	964.85	71.48
31-05-2013	1710	1730	1670	1670	9070500	1141.2	975	929.333	967.2	67.75
03-06-2013	1670	1700	1580	1580	18005000	1155	983.6	933.333	969.1	60.14
04-06-2013	1610	1630	1500	1530	16049500	1168.4	991.8	937.067	970.75	56.36
05-06-2013	1530	1530	1400	1400	26369000	1179	998.6	939.867	971.85	47.91
07-06-2013	1400	1400	1290	1320	16119000	1188.2	1004.7	942.067	972.45	43.58
10-06-2013	1350	1370	1270	1350	15598000	1198	1010.9	944.6	973.25	45.57
11-06-2013	1350	1390	1230	1260	20110500	1205.6	1016.3	946.533	973.55	40.92
12-06-2013	1250	1330	1200	1310	15618500	1214.4	1022.1	948.733	974.2	44.32
13-06-2013	1260	1290	1200	1200	12874000	1220.6	1026.9	950.2	974.3	39.00
14-06-2013	1230	1280	1220	1220	21536000	1226.8	1031.9	951.733	974.45	40.40
17-06-2013	1220	1280	1220	1230	13412000	1232.8	1036.6	953.333	974.65	41.13
18-06-2013	1240	1340	1240	1320	30718500	1240.6	1042.1	955.6	975.2	47.36
19-06-2013	1330	1360	1270	1270	22243500	1247.6	1047.3	957.533	975.65	44.54
20-06-2013	1250	1250	1170	1180	18344500	1252.6	1051.8	958.867	975.65	39.93
21-06-2013	1150	1180	1100	1160	9418000	1257.2	1056.1	960.067	975.55	38.96
24-06-2013	1160	1190	1070	1070	5225500	1260	1059.5	960.667	975.25	34.88
25-06-2013	1070	1120	990	1040	13963500	1262.4	1062.7	961.133	975.15	33.61
26-06-2013	1060	1120	1030	1090	20022000	1265.8	1066.4	962	975.35	37.67
27-06-2013	1120	1140	1080	1090	15916000	1269.4	1070	962.867	975.4	37.67
28-06-2013	1100	1170	1100	1120	22175000	1273.8	1073.8	964	975.8	40.21
01-07-2013	1100	1130	1090	1110	3258000	1278.2	1077.6	965.2	976.2	39.63
02-07-2013	1120	1120	1060	1080	3424000	1282	1081	966.333	976.45	37.87
03-07-2013	1070	1070	1000	1030	5859500	1285	1083.4	967.067	976.5	35.06
04-07-2013	1040	1050	1000	1030	6448500	1288	1085.8	968.067	976.5	35.06
05-07-2013	1040	1040	990	1020	4191000	1291	1088.1	969.067	976.1	34.47
08-07-2013	1000	1010	980	990	2427500	1293.6	1090.2	970.467	975.6	32.69
09-07-2013	1000	1000	940	950	4521000	1295	1091.8	971.733	974.85	30.43
10-07-2013	960	990	940	990	4164000	1297.2	1093.8	973.667	974.25	35.25
11-07-2013	990	1090	990	1060	11751000	1301	1096.3	976.2	974.25	42.73
12-07-2013	1070	1190	1060	1110	19091000	1304.4	1099.2	978.933	974.45	47.40
15-07-2013	1120	1170	1110	1120	8242000	1307.2	1102.2	981.467	974.75	48.31
16-07-2013	1130	1170	1120	1140	9068000	1309.6	1105.3	983.867	975.2	50.17
17-07-2013	1140	1230	1140	1200	17367500	1308.2	1109.1	986.667	976.05	55.34
18-07-2013	1210	1250	1190	1220	11088500	1304.6	1113	989.667	977	56.95
19-07-2013	1220	1220	1140	1150	6536500	1302	1115.2	992.6	977.6	50.15
22-07-2013	1160	1170	1110	1150	4941000	1297.6	1117.7	995.333	978.2	50.15
23-07-2013	1160	1180	1150	1150	3977500	1294.2	1120.2	998.133	978.85	50.15
24-07-2013	1160	1190	1130	1140	3950500	1289.4	1122.6	1000.8	979.45	49.11
25-07-2013	1140	1150	1120	1120	1369500	1279.4	1124.7	1003.333	979.9	47.00
26-07-2013	1080	1140	1070	1100	2592500	1270.4	1126.6	1005.733	980.3	44.92
29-07-2013	1090	1110	1060	1070	1422500	1260.2	1128	1008.133	980.5	41.92
30-07-2013	1070	1110	1060	1080	3551500	1250.2	1129.4	1010.667	980.7	43.28
31-07-2013	1070	1070	1030	1040	2320500	1240.8	1130.9	1012.867	980.75	39.32
01-08-2013	1020	1300	1020	1300	38956000	1234.8	1134.9	1016.933	982.1	63.01
02-08-2013	1310	1330	1230	1250	28020500	1229.4	1138.3	1020.6	983.25	58.30
12-08-2013	1250	1290	1230	1250	4837000	1222.6	1141.7	1024.2	984.6	58.30
13-08-2013	1260	1260	1220	1240	4160500	1213	1144.8	1027.933	985.9	57.30
14-08-2013	1250	1270	1210	1230	6777500	1203	1148.1	1031.333	987.1	56.27
15-08-2013	1230	1250	1210	1230	2496000	1193.4	1151.5	1034.733	988.4	56.27
16-08-2013	1210	1210	1160	1160	6162000	1182.4	1154.1	1037.733	989.25	49.08
19-08-2013	1160	1160	1040	1050	9568500	1170	1155.6	1040	989.5	40.36
20-08-2013	1020	1050	960	1010	7660000	1158.6	1156.8	1041.933	989.65	37.73
21-08-2013	1000	1040	990	1010	3901000	1148.2	1158.3	1043.933	989.85	37.73
22-08-2013	990	1070	970	1050	6623500	1141.2	1160.1	1046.133	990.2	42.10
23-08-2013	1070	1090	1030	1050	6241000	1135.8	1162	1048.4	990.5	42.10
26-08-2013	1060	1140	1040	1070	12231000	1130.2	1164.1	1050.667	991	44.37
27-08-2013	1060	1090	980	990	8100500	1124.8	1165.2	1052.467	991.1	37.97
28-08-2013	960	1020	950	1020	5561000	1119	1166.7	1054.4	991.3	41.38
29-08-2013	1030	1050	1020	1030	5375000	1115.6	1168.1	1056.467	991.55	42.52
30-08-2013	1030	1100	1030	1090	9403500	1113	1169.9	1058.933	992.05	48.91
02-09-2013	1100	1120	1010	1040	13276000	1109.2	1171	1060.8	992.3	44.47
03-09-2013	1040	1090	1040	1060	21064000	1104	1172.3	1062.733	992.7	46.56
04-09-2013	1050	1220	1050	1200	52658500	1102.6	1175.1	1065.733	993.8	58.37
05-09-2013	1220	1280	1120	1120	56305500	1101.4	1177	1068.333	994.5	51.38
06-09-2013	1130	1160	1110	1160	15423000	1101.4	1179.3	1071.2	995.4	54.33
09-09-2013	1170	1250	1160	1240	21992500	1104.8	1182.4	1074.6	996.7	59.60
10-09-2013	1270	1280	1180	1190	16452500	1107.8	1185.1	1077.733	997.8	55.30
11-09-2013	1190	1230	1160	1170	10208000	1109.4	1187.6	1080.733	998.85	53.64
12-09-2013	1170	1230	1170	1210	9516500	1111.8	1190.6	1083.933	1000.1	56.46
13-09-2013	1210	1240	1200	1210	12040500	1113.6	1193.7	1087.067	1001.4	56.46
16-09-2013	1220	1270	1210	1230	16346000	1116	1197.1	1090.4	1002.9	57.94
17-09-2013	1240	1250	1190	1190	8194000	1118.2	1200.1	1093.4	1004.3	53.98
18-09-2013	1200	1230	1190	1210	6148500	1121.8	1203.4	1096.2	1005.75	55.62
19-09-2013	1230	1360	1220	1320	38133500	1127.6	1207.8	1099.733	1007.95	63.33
20-09-2013	1320	1330	1250	1260	11802500	1132.4	1211.7	1102.867	1009.9	57.46
23-09-2013	1230	1270	1210	1260	5424000	1137.8	1215.7	1106.067	1012.3	57.46
24-09-2013	1260	1270	1210	1210	6070500	1143	1219	1108.867	1014.55	52.74
25-09-2013	1210	1240	1170	1200	10085000	1147.2	1222.2	1111.6	1017.05	51.82
26-09-2013	1190	1230	1190	1210	6290500	1150.2	1225.6	1114.267	1019.7	52.71
27-09-2013	1230	1260	1220	1230	6505000	1152.6	1228.5	1117	1022.35	54.51
30-09-2013	1230	1250	1200	1210	7292000	1154.4	1230.8	1119.6	1024.7	52.36
01-10-2013	1200	1230	1200	1210	3211000	1155.8	1232.7	1122.133	1026.85	52.36
02-10-2013	1230	1250	1210	1220	7294000	1156.2	1232.2	1124.8	1029.05	53.43
03-10-2013	1230	1290	1230	1280	17866000	1157.4	1231	1127.8	1031.6	59.30
04-10-2013	1280	1490	1260	1470	78113000	1163.8	1232.9	1131.4	1035.4	71.55
07-10-2013	1480	1480	1360	1360	29701000	1168	1232.8	1134.467	1038.5	60.25
08-10-2013	1360	1500	1360	1490	39231000	1174.8	1234.5	1138.4	1042.3	66.90
09-10-2013	1470	1560	1460	1470	49434500	1181.4	1235.4	1142.2	1045.95	65.09
10-10-2013	1480	1510	1460	1490	16754500	1188.8	1234.1	1146.067	1049.7	66.08
11-10-2013	1540	1540	1470	1470	7517000	1196.2	1233.3	1149.8	1053.35	64.13
16-10-2013	1470	1500	1440	1460	3699500	1204	1232.1	1153.333	1057.1	63.13
17-10-2013	1480	1510	1460	1470	9609500	1211.8	1231	1156.867	1060.95	63.74
18-10-2013	1480	1530	1480	1480	14203000	1220.6	1230.7	1160.8	1064.8	64.37
21-10-2013	1500	1520	1450	1450	12220500	1223.6	1229.2	1164.467	1068.6	60.92
22-10-2013	1460	1470	1380	1390	10608000	1226.4	1227.9	1167.667	1072.05	54.62
23-10-2013	1410	1430	1380	1380	8952500	1229	1225.8	1170.8	1075.4	53.62
24-10-2013	1400	1490	1400	1470	28432500	1233.6	1223.3	1174.4	1079.35	60.59
25-10-2013	1470	1500	1440	1440	12279500	1237.8	1220.4	1178	1082.95	57.49
28-10-2013	1450	1470	1440	1450	4156500	1242.2	1217.8	1181.733	1086.6	58.26
29-10-2013	1450	1490	1450	1460	7558000	1248.2	1215.3	1185.467	1090.35	59.05
30-10-2013	1480	1550	1470	1540	25051500	1258	1214	1189.733	1094.5	64.82
31-10-2013	1550	1590	1520	1540	40176000	1268.6	1213.6	1194.067	1098.6	64.82
01-11-2013	1580	1590	1520	1550	20725000	1279.4	1213.8	1198.667	1102.8	65.53
04-11-2013	1550	1560	1490	1490	12982000	1288.2	1214.7	1202.8	1106.65	58.02
06-11-2013	1490	1510	1460	1480	4930000	1296.8	1216.3	1206.933	1110.5	56.85
07-11-2013	1500	1520	1490	1500	10957000	1305.4	1217.8	1211.2	1114.35	58.65
08-11-2013	1490	1510	1480	1480	6631000	1315.2	1220	1215.2	1118.15	56.13
11-11-2013	1500	1500	1420	1460	9556000	1324	1221.5	1219.133	1121.8	53.65
12-11-2013	1440	1520	1440	1470	22570000	1332.8	1224.2	1223	1125.55	54.73
13-11-2013	1470	1480	1410	1430	6609500	1339.6	1226.3	1226.467	1129.1	49.75
14-11-2013	1440	1500	1440	1480	8306000	1348.4	1228.8	1230.133	1132.7	55.23
15-11-2013	1490	1510	1450	1450	9912000	1356.2	1230.1	1233.6	1136.1	51.60
18-11-2013	1460	1480	1450	1450	4216000	1361.2	1231.9	1237.133	1139.6	51.60
19-11-2013	1460	1460	1400	1430	6247500	1367.4	1234.4	1240.467	1143.1	49.10
20-11-2013	1430	1490	1390	1480	9478500	1373.8	1237.6	1244.133	1146.85	54.97
21-11-2013	1470	1500	1470	1500	7603000	1379	1241.9	1247.933	1150.7	57.10
22-11-2013	1510	1520	1490	1500	12141000	1385.2	1246.5	1251.8	1154.6	57.10
25-11-2013	1510	1570	1480	1570	20865000	1393.2	1251.3	1256.133	1158.85	64.02
26-11-2013	1570	1590	1530	1530	23809500	1399.6	1255.7	1260.267	1162.85	58.24
27-11-2013	1540	1550	1480	1500	8178500	1405.4	1259.5	1264.267	1166.65	54.28
28-11-2013	1520	1520	1460	1510	7707500	1411	1263.5	1268.4	1170.55	55.37
29-11-2013	1540	1550	1500	1530	10500500	1417.8	1268	1272.667	1174.5	57.55
02-12-2013	1530	1560	1520	1530	9507500	1424.2	1273	1277	1178.2	57.55
03-12-2013	1530	1530	1500	1510	3008000	1428	1277.8	1281.2	1181.8	54.47
04-12-2013	1500	1520	1490	1500	1655500	1432.8	1282.6	1285.4	1185.35	52.94
05-12-2013	1500	1520	1490	1490	2212000	1437.4	1287.6	1289.6	1188.9	51.39
06-12-2013	1490	1530	1470	1530	4636000	1443.8	1293.4	1293.933	1192.6	56.84
09-12-2013	1540	1540	1500	1500	3524500	1449.8	1298.5	1298.067	1196.15	52.12
10-12-2013	1500	1520	1490	1490	7982500	1455.4	1302.8	1302.2	1199.55	50.61
11-12-2013	1490	1550	1480	1500	10149500	1460.8	1306.7	1305.933	1202.95	52.10
12-12-2013	1490	1500	1480	1480	5178500	1466.2	1310.3	1309.267	1206.25	48.92
13-12-2013	1480	1480	1430	1440	8760000	1470.8	1313.3	1312.067	1209.3	43.23
16-12-2013	1440	1460	1420	1440	2080000	1475.2	1315.7	1313.2	1212.4	43.23
17-12-2013	1440	1470	1440	1460	1686500	1478.8	1318.1	1313.6	1215.55	46.82
18-12-2013	1450	1470	1450	1450	961500	1478.4	1321.1	1314.733	1218.15	45.28
19-12-2013	1470	1470	1440	1440	2084500	1480	1324	1315.2	1220.85	43.73
20-12-2013	1440	1460	1420	1450	1257500	1479.2	1327	1316.067	1223.6	45.73
23-12-2013	1430	1450	1420	1420	641500	1478.2	1329.8	1316.333	1226.2	41.02
24-12-2013	1450	1450	1400	1430	2382500	1477	1332.9	1315.067	1228.8	43.12
27-12-2013	1420	1430	1410	1410	124500	1475.8	1336	1314.133	1231.3	40.05
30-12-2013	1420	1440	1400	1400	592000	1474.6	1339.3	1312.933	1233.65	38.57
01-01-2014	1420	1440	1400	1400	592000	1473.2	1342.5	1311.733	1235.95	38.57
02-01-2014	1420	1440	1420	1420	894000	1472	1346.3	1311.133	1238.6	43.42
03-01-2014	1410	1420	1400	1410	721000	1471.2	1347.4	1309.867	1241.15	41.65
06-01-2014	1400	1420	1280	1285	4093600	1469.1	1347.75	1308.3	1243.025	26.88
07-01-2014	1250	1285	1170	1170	6495000	1464.9	1346.95	1305.5	1244.325	19.89
08-01-2014	1190	1275	1125	1265	9384200	1460.8	1347.2	1302.467	1246	34.94
09-01-2014	1265	1300	1255	1260	3490500	1457.2	1347.5	1299.333	1247.8	34.57
10-01-2014	1265	1275	1250	1255	1616400	1453.3	1347.75	1296.3	1249.625	34.18
13-01-2014	1260	1300	1260	1290	5172800	1449.9	1349.05	1293.5	1251.575	39.32
15-01-2014	1300	1300	1270	1285	1931900	1444.8	1351.4	1290.933	1253.5	38.85
16-01-2014	1285	1290	1275	1285	1112900	1439.7	1354.15	1288.967	1255.475	38.85
17-01-2014	1280	1285	1255	1265	4598300	1434	1356.7	1287.2	1257.5	36.83
20-01-2014	1265	1315	1260	1315	6363800	1430.5	1359.35	1286.633	1259.725	44.60
21-01-2014	1320	1345	1320	1325	4543400	1427.4	1362.1	1286.667	1262.05	46.03
22-01-2014	1325	1340	1310	1320	1748900	1423.8	1364.6	1286.467	1264.35	45.40
23-01-2014	1335	1350	1325	1325	1936000	1420.7	1367.95	1286.9	1266.575	46.19
24-01-2014	1320	1330	1305	1310	2364200	1417.7	1370.85	1286.9	1268.775	44.12
27-01-2014	1280	1280	1260	1260	2675000	1413.5	1373.15	1287.3	1270.625	37.99
28-01-2014	1260	1280	1240	1255	857900	1410	1374.8	1287.533	1272.35	37.43
29-01-2014	1265	1285	1265	1280	1647900	1406	1377.2	1287.867	1274.1	42.03
30-01-2014	1250	1290	1250	1285	996800	1402.7	1379.45	1287.633	1275.875	42.94
03-02-2014	1300	1300	1270	1275	784800	1399.2	1380.2	1287.667	1277.65	41.54
04-02-2014	1265	1270	1240	1265	474100	1395.9	1381.65	1288.233	1279.325	40.14
05-02-2014	1280	1285	1260	1285	1120300	1392	1382.9	1289.067	1281.1	44.20
06-02-2014	1285	1310	1285	1295	917400	1387.9	1383.45	1290.567	1282.925	46.16
07-02-2014	1295	1345	1295	1320	2397000	1384.3	1384.75	1292.433	1284.925	50.83
10-02-2014	1330	1355	1315	1315	3431800	1379.2	1386.2	1293.933	1286.9	49.90
11-02-2014	1315	1335	1310	1320	1642300	1375	1387.3	1295.467	1288.95	50.87
12-02-2014	1345	1375	1325	1360	5565500	1372.2	1388.8	1297.067	1291.25	57.89
13-02-2014	1360	1395	1360	1360	5691800	1369.2	1390.1	1298.733	1293.6	57.89
14-02-2014	1380	1410	1370	1390	4735800	1366.4	1392.1	1300.8	1296.1	62.54
17-02-2014	1390	1415	1385	1390	4474900	1363.6	1393.9	1303.2	1298.65	62.54
18-02-2014	1410	1410	1375	1380	2724800	1361	1394.5	1305.533	1301.15	59.98
19-02-2014	1390	1390	1375	1380	2205600	1358.6	1395.7	1307.933	1303.7	59.98
20-02-2014	1385	1385	1360	1360	2525900	1356	1396.7	1310.4	1306.2	54.77
21-02-2014	1365	1375	1365	1365	1442200	1352.7	1398.25	1313.167	1308.625	55.81
24-02-2014	1360	1390	1360	1365	1802500	1350	1399.9	1315.667	1311.05	55.81
25-02-2014	1370	1375	1360	1365	1107000	1347.5	1401.45	1317.7	1313.525	55.81
26-02-2014	1360	1360	1340	1350	630400	1344.5	1402.65	1319.3	1315.575	51.41
27-02-2014	1345	1370	1340	1365	515500	1342.2	1404.2	1320.933	1317.5	55.21
28-02-2014	1365	1390	1355	1370	3204100	1340.8	1405.8	1322.467	1319.25	56.43
03-03-2014	1370	1390	1360	1360	663600	1339.2	1407.2	1323.533	1319.7	53.30
04-03-2014	1370	1375	1355	1375	2196900	1337.5	1408.15	1324.567	1319.575	57.14
05-03-2014	1385	1400	1370	1385	6087700	1336.2	1407.3	1326.133	1320.1	59.54
06-03-2014	1395	1445	1390	1425	12524700	1335.9	1407.95	1327.967	1320.375	67.38
07-03-2014	1455	1515	1415	1475	25606300	1336.4	1407.8	1330.133	1321.15	74.13
10-03-2014	1490	1505	1465	1470	8963500	1337.4	1407.8	1332.333	1321.6	72.52
11-03-2014	1475	1490	1465	1475	2233100	1338.3	1407.65	1334.7	1320.875	73.15
12-03-2014	1475	1510	1465	1480	8632200	1339.7	1407.75	1337.233	1320.525	73.80
13-03-2014	1485	1495	1470	1475	2315900	1341.2	1407.9	1339.933	1320	71.93
14-03-2014	1470	1475	1430	1470	5744700	1342.6	1407.9	1342.533	1319.45	70.02
17-03-2014	1470	1510	1465	1475	7344200	1343.7	1407.85	1345.433	1319.275	70.85
18-03-2014	1485	1500	1475	1475	4420300	1345	1408.1	1346.6	1318.65	70.85
19-03-2014	1480	1495	1475	1475	2635800	1348.8	1408.95	1348.1	1318.425	70.85
20-03-2014	1475	1480	1415	1425	3709100	1353.9	1409.4	1349.267	1317.6	52.60
21-03-2014	1440	1445	1410	1425	2686500	1357.1	1408.95	1350.5	1316.125	52.60
24-03-2014	1425	1435	1425	1425	1491700	1360.4	1408.8	1351.8	1314.6	52.60
25-03-2014	1425	1425	1410	1410	1521400	1363.5	1408.4	1353	1313.1	47.97
26-03-2014	1410	1425	1410	1410	918300	1365.9	1407.9	1354.667	1311.6	47.97
27-03-2014	1420	1475	1410	1475	3540100	1369.7	1407.25	1357.5	1310.625	63.93
28-03-2014	1520	1530	1490	1490	15083100	1373.8	1406.75	1360.7	1310.175	66.48
01-04-2014	1500	1505	1455	1465	5282400	1377.8	1405.9	1363.733	1309.85	58.99
02-04-2014	1475	1485	1450	1455	3141100	1380.6	1405.55	1366.433	1310.125	56.25
03-04-2014	1450	1475	1440	1450	3183100	1383.1	1405.25	1369.1	1310.775	54.88
04-04-2014	1455	1460	1440	1445	1538600	1385.6	1404.7	1371.6	1311.25	53.48
07-04-2014	1440	1455	1440	1440	3002100	1387.9	1404.3	1374.6	1312.15	52.05
08-04-2014	1350	1450	1350	1410	2993500	1389.9	1403.8	1377.2	1312.65	44.37
10-04-2014	1410	1410	1310	1310	4777300	1390.9	1402.2	1379.067	1313.2	29.01
11-04-2014	1300	1340	1290	1335	1375600	1392.5	1401.25	1380.7	1313.775	35.07
14-04-2014	1340	1375	1330	1355	1545000	1394	1400	1382.8	1314.4	39.51
15-04-2014	1355	1385	1340	1345	2393500	1395.2	1398.95	1384.7	1314.525	38.10
16-04-2014	1265	1365	1265	1365	785100	1397	1398.1	1385.8	1315	42.50
17-04-2014	1370	1370	1335	1340	619500	1398.5	1397.2	1387.267	1315.8	38.79
21-04-2014	1345	1350	1330	1330	653000	1399.4	1395.7	1388.4	1316.65	37.39
22-04-2014	1345	1345	1320	1330	484200	1400.1	1394	1389	1317.95	37.39
23-04-2014	1325	1345	1300	1325	2653200	1400.2	1392.25	1389.9	1319.375	36.62
24-04-2014	1335	1345	1310	1345	2159300	1400.8	1390	1391.067	1320.65	41.78
25-04-2014	1330	1340	1325	1330	831100	1401	1388	1391.867	1321.85	39.20
28-04-2014	1330	1385	1325	1385	4720300	1401.5	1386.85	1393.033	1323.175	51.12
29-04-2014	1405	1415	1350	1360	2954700	1401.5	1385.35	1393.9	1324.425	46.64
30-04-2014	1370	1370	1345	1350	409900	1400.7	1383.55	1394.967	1325.775	44.95
02-05-2014	1365	1365	1250	1255	7201600	1398	1380.8	1395.267	1326.9	32.76
05-05-2014	1250	1260	1240	1250	1859700	1395.4	1378.2	1394.8	1328	32.27
06-05-2014	1255	1265	1240	1240	846900	1392.6	1375.6	1394.667	1329.1	31.25
07-05-2014	1240	1250	1225	1230	921700	1390	1373	1394.467	1330.3	30.22
08-05-2014	1230	1240	1215	1225	645100	1387.2	1369.95	1394.567	1331.675	29.70
09-05-2014	1225	1275	1225	1260	1640200	1385.1	1367.55	1394.967	1333.025	37.85
12-05-2014	1290	1290	1265	1270	795700	1383.2	1365.35	1395.367	1334.075	39.99
13-05-2014	1275	1310	1250	1265	2763500	1381.5	1363	1395.6	1334.85	39.26
14-05-2014	1275	1280	1260	1265	704300	1379.5	1360.85	1395.967	1335.575	39.26
16-05-2014	1265	1335	1265	1315	3960200	1378.4	1359.6	1396.667	1336.45	49.85
19-05-2014	1320	1330	1265	1285	1941100	1376.9	1358.05	1397.1	1336.875	44.80
20-05-2014	1295	1295	1240	1250	890800	1374.4	1355.95	1396.9	1337.025	39.75
21-05-2014	1290	1290	1245	1270	898900	1372.1	1354.15	1395.567	1337.625	43.66
22-05-2014	1290	1295	1275	1290	738800	1369.4	1352.65	1395.1	1338.325	47.34
23-05-2014	1295	1295	1280	1285	541400	1365.6	1351	1393.733	1339	46.52
26-05-2014	1300	1360	1290	1350	4889500	1363.2	1350.3	1392.933	1340.05	56.95
28-05-2014	1370	1370	1325	1325	2822800	1360.2	1349.25	1391.833	1341.075	52.69
30-05-2014	1330	1395	1330	1395	25011100	1358.5	1349.1	1391.333	1342.55	61.39
02-06-2014	1395	1400	1365	1385	1518400	1356.7	1348.95	1390.833	1344.125	59.70
03-06-2014	1385	1440	1380	1435	8937500	1356	1349.3	1390.6	1345.9	64.90
04-06-2014	1445	1480	1430	1435	6387100	1355.2	1349.45	1390.3	1347.875	64.90
05-06-2014	1435	1460	1415	1435	979200	1354.4	1349.7	1390.2	1348.55	64.90
06-06-2014	1440	1475	1420	1445	2532400	1353.8	1351.3	1390.567	1349.525	66.00
09-06-2014	1445	1460	1365	1395	1721300	1353.2	1353.55	1390.667	1350.25	56.50
10-06-2014	1395	1425	1390	1390	1135800	1352.5	1354.8	1390.133	1351	55.64
11-06-2014	1415	1430	1370	1420	2040600	1352.4	1356.4	1390	1351.95	59.62
12-06-2014	1405	1440	1405	1430	1517400	1352.8	1358.15	1389.867	1352.95	60.88
13-06-2014	1430	1430	1415	1425	606500	1353.1	1359.5	1389.633	1354.275	59.87
16-06-2014	1410	1425	1380	1410	472500	1351.8	1360.75	1388.767	1356.075	56.84
17-06-2014	1385	1405	1385	1390	473800	1349.8	1361.8	1387.767	1357.975	52.98
18-06-2014	1405	1415	1355	1365	1156200	1347.8	1362.8	1386.533	1359.75	48.55
19-06-2014	1360	1360	1345	1355	488500	1345.8	1363.2	1385.633	1361.275	46.86
20-06-2014	1370	1375	1345	1375	230700	1344.3	1363.7	1384.933	1362.9	50.56
23-06-2014	1380	1390	1355	1380	365200	1343	1364.3	1384.133	1364.45	51.47
24-06-2014	1380	1390	1365	1365	49600	1341.5	1364.7	1383.367	1366.325	48.58
25-06-2014	1385	1385	1320	1330	441200	1339.9	1364.9	1382.5	1367.875	42.57
26-06-2014	1330	1360	1320	1350	1061300	1340.7	1365.8	1381.7	1369.475	46.63
27-06-2014	1355	1355	1340	1350	188900	1341	1366.75	1381.167	1370.775	46.63
30-06-2014	1350	1360	1340	1340	538400	1340.7	1367.35	1380.233	1372.275	44.80
01-07-2014	1340	1375	1335	1375	506500	1341.3	1368.25	1379.733	1373.85	51.94
02-07-2014	1375	1380	1355	1355	805400	1341.1	1369.05	1379.1	1374.625	48.11
03-07-2014	1370	1375	1355	1355	448600	1341.4	1369.95	1378.6	1375.8	48.11
04-07-2014	1365	1370	1360	1360	294300	1342	1370.7	1377.8	1376.8	49.19
07-07-2014	1360	1370	1340	1350	713600	1342.4	1371.25	1376.8	1377.35	47.07
08-07-2014	1350	1360	1315	1315	1490500	1342.2	1371.2	1375.567	1377.975	40.49
09-07-2014	1350	1360	1315	1315	1490500	1341.6	1371.2	1373.867	1378.7	40.49
10-07-2014	1330	1360	1320	1350	883800	1342	1371.5	1372.667	1379.4	48.79
11-07-2014	1340	1375	1330	1350	1228900	1341.3	1371.4	1371.667	1380.1	48.79
14-07-2014	1360	1360	1335	1350	912000	1341.1	1371.3	1370.6	1380.7	48.79
15-07-2014	1345	1375	1345	1360	1297300	1341.3	1371	1369.467	1381.55	51.22
16-07-2014	1360	1395	1360	1390	1657700	1344	1371	1368.533	1382.45	57.70
17-07-2014	1385	1390	1345	1355	996800	1346.1	1370.75	1367.5	1382.625	49.45
18-07-2014	1350	1370	1340	1355	933100	1348.4	1370.5	1366.533	1383.1	49.45
21-07-2014	1360	1365	1335	1335	444200	1350.5	1370.25	1365.5	1383.475	45.17
22-07-2014	1340	1350	1320	1335	557300	1352.7	1369.95	1364.2	1384.1	45.17
23-07-2014	1335	1365	1335	1340	384000	1354.3	1369.7	1363.133	1384.8	46.51
24-07-2014	1340	1370	1340	1360	517700	1356.1	1369.65	1362.267	1385.55	51.61
25-07-2014	1350	1375	1350	1370	529100	1358.2	1369.85	1361.4	1386.25	53.98
04-08-2014	1350	1365	1325	1365	292700	1360.2	1369.85	1360.633	1387.025	52.60
05-08-2014	1350	1365	1340	1360	112000	1361.1	1369.75	1360.1	1387.775	51.18
06-08-2014	1355	1355	1325	1345	118500	1362.3	1369.6	1359.467	1388.4	47.09
07-08-2014	1340	1355	1330	1350	782100	1364.3	1369.35	1358.733	1388.75	48.57
08-08-2014	1335	1345	1325	1345	259200	1365.8	1368.95	1358.033	1388.125	47.15
11-08-2014	1340	1350	1315	1320	1465400	1366.4	1367.9	1357.233	1387.925	40.76
12-08-2014	1330	1340	1330	1340	686100	1367.5	1366.55	1356.5	1387.175	46.96
13-08-2014	1335	1350	1335	1340	450600	1367.3	1365.25	1355.967	1386.525	46.96
14-08-2014	1340	1350	1330	1335	404200	1367.5	1363.85	1355.333	1385.75	45.57
15-08-2014	1335	1345	1330	1345	449700	1366.5	1362.5	1354.9	1385.125	48.82
18-08-2014	1335	1345	1330	1340	1529400	1365.6	1361.15	1354.5	1384.525	47.30
19-08-2014	1340	1350	1340	1340	214600	1363.7	1359.85	1354.1	1383.875	47.30
20-08-2014	1340	1350	1340	1345	252200	1361.9	1358.55	1353.6	1383.2	49.14
21-08-2014	1345	1355	1340	1355	783000	1360.3	1357.35	1353.233	1382.725	52.69
22-08-2014	1350	1365	1340	1345	521700	1358.3	1356.05	1353.633	1382.5	49.00
25-08-2014	1345	1365	1335	1345	658600	1357.3	1355.25	1354.8	1382.325	49.00
26-08-2014	1345	1345	1320	1330	477000	1356.1	1354.3	1355.233	1381.625	43.69
27-08-2014	1345	1345	1330	1345	280800	1354.6	1353.5	1355.8	1381.15	49.58
28-08-2014	1350	1350	1340	1340	218700	1352.8	1352.8	1356.367	1380.6	47.78
29-08-2014	1330	1340	1325	1340	185000	1351.1	1352.1	1356.7	1380	47.78
01-09-2014	1330	1340	1330	1335	105300	1349.6	1350.7	1357.033	1378.975	45.86
02-09-2014	1330	1340	1325	1330	301100	1348.4	1349.1	1357.333	1377.925	43.95
03-09-2014	1335	1340	1330	1340	244000	1347.9	1347.85	1357.833	1376.875	48.56
04-09-2014	1335	1335	1320	1330	613400	1347.4	1346.6	1357.933	1376.075	44.61
05-09-2014	1320	1335	1315	1320	724900	1346.3	1345.3	1357.9	1375.275	41.02
08-09-2014	1310	1340	1310	1320	943300	1345.1	1344.05	1357.9	1374.375	41.02
09-09-2014	1315	1320	1290	1295	738400	1343.7	1342.6	1357.7	1373.45	33.26
10-09-2014	1290	1295	1270	1275	415200	1342.6	1341.25	1357.467	1372.525	28.60
11-09-2014	1275	1285	1255	1255	609500	1340.7	1340.7	1357.433	1371.45	24.85
12-09-2014	1260	1260	1235	1245	570600	1338.6	1339.8	1357.367	1370.525	23.21
15-09-2014	1245	1245	1220	1230	484600	1336.4	1338.55	1357.033	1369.275	20.97
16-09-2014	1245	1260	1205	1205	1608600	1333	1337.15	1356.5	1368.05	17.88
17-09-2014	1305	1305	1220	1220	1346000	1330.3	1335.7	1356.133	1366.9	25.02
18-09-2014	1250	1255	1215	1215	3036000	1327.5	1334.45	1355.8	1365.825	24.26
19-09-2014	1315	1315	1200	1205	1349300	1324.4	1333.2	1355.267	1364.45	22.78
22-09-2014	1205	1205	1145	1170	2489500	1320.8	1331.6	1354.433	1362.8	18.51
23-09-2014	1165	1205	1150	1180	4501000	1318.1	1330.15	1353.5	1361.2	22.95
24-09-2014	1180	1190	1170	1175	802500	1315.3	1328.45	1352.567	1359.225	22.30
25-09-2014	1175	1195	1165	1165	2099100	1311.6	1326.8	1351.533	1357.4	21.01
26-09-2014	1165	1185	1125	1145	1344300	1307.5	1324.4	1350.1	1355.625	18.68
29-09-2014	1130	1130	1060	1065	5408500	1301.8	1321.45	1348.133	1353.4	12.64
30-09-2014	1060	1095	1040	1055	2691700	1295.7	1318.5	1345.9	1351.025	12.12
01-10-2014	1055	1100	1050	1095	1361100	1289.8	1316.9	1343.933	1348.85	25.50
02-10-2014	1090	1090	1040	1050	1701100	1283.7	1314.9	1341.733	1346.55	21.53
03-10-2014	1100	1100	1025	1030	490800	1277.2	1312.8	1339.4	1344.2	20.03
06-10-2014	1060	1060	1025	1045	446300	1271.4	1310.95	1337.3	1341.975	24.28
07-10-2014	1050	1065	1040	1055	675700	1265.8	1309.25	1335.233	1339.6	27.05
08-10-2014	1030	1055	1030	1035	260500	1259.7	1307	1333.033	1337.275	25.07
09-10-2014	1050	1065	1050	1060	637900	1253.7	1304.9	1331	1335.125	31.80
10-10-2014	1040	1055	1035	1055	430800	1247.4	1302.8	1329.033	1332.9	31.19
13-10-2014	1065	1085	1040	1040	359000	1240.9	1300.55	1326.867	1330.7	29.39
14-10-2014	1090	1090	1045	1045	127900	1234.6	1297.85	1324.7	1328.725	30.83
15-10-2014	1060	1065	1045	1045	367600	1228.6	1295.45	1322.6	1326.75	30.83
16-10-2014	1065	1065	1030	1040	377800	1222.4	1293.35	1320.367	1324.65	30.12
17-10-2014	1055	1065	1050	1055	506200	1216.6	1291.2	1318.167	1322.675	34.95
20-10-2014	1060	1075	1055	1055	568600	1211.3	1288.85	1315.7	1320.75	34.95
21-10-2014	1055	1085	1055	1055	361600	1205.6	1286.55	1312.9	1318.775	34.95
22-10-2014	1065	1090	1060	1085	1226700	1200.5	1283.9	1310.333	1317.1	44.54
23-10-2014	1090	1125	1090	1100	1040500	1195.8	1281.65	1307.833	1315.45	48.61
24-10-2014	1115	1150	1100	1130	635000	1191.5	1279	1305.5	1314.05	55.64
27-10-2014	1140	1150	1125	1140	310300	1187.5	1276.55	1303.267	1312.75	57.71
28-10-2014	1145	1155	1135	1150	543400	1183.7	1273.7	1301.133	1311.5	59.74
29-10-2014	1150	1185	1150	1180	545000	1180.4	1271.15	1299.167	1310.3	65.14
30-10-2014	1165	1180	1155	1160	280000	1176.5	1268.4	1297.067	1309.05	59.42
31-10-2014	1155	1180	1150	1150	173600	1172.6	1265.45	1294.9	1308.375	56.73
03-11-2014	1150	1170	1150	1150	156800	1168.7	1263	1293.067	1308.275	56.73
04-11-2014	1140	1160	1140	1150	362600	1165.1	1260.6	1291.233	1307.7	56.73
05-11-2014	1135	1160	1135	1150	899700	1161.2	1257.9	1289.4	1307.15	56.73
06-11-2014	1150	1155	1140	1155	109300	1157.5	1255.15	1287.7	1306.65	58.01
07-11-2014	1155	1160	1145	1155	724400	1153.8	1252.45	1286	1305.975	58.01
10-11-2014	1150	1175	1145	1165	141900	1150.4	1250	1283.933	1305.375	60.70
11-11-2014	1165	1165	1155	1155	63200	1146.9	1247.65	1281.7	1304.725	56.78
12-11-2014	1155	1170	1150	1155	250000	1143.2	1245.55	1279.633	1304.175	56.78
13-11-2014	1160	1175	1155	1155	399400	1139.7	1243.55	1277.633	1303.375	56.78
14-11-2014	1160	1165	1150	1150	498300	1136.3	1241.3	1275.633	1302.5	54.59
17-11-2014	1165	1165	1130	1130	218900	1132.5	1238.8	1273.533	1301.55	46.78
18-11-2014	1130	1185	1130	1160	1246000	1129.8	1236.75	1271.667	1300.725	56.77
19-11-2014	1160	1185	1160	1165	818900	1127.6	1235.1	1270.033	1300	58.17
20-11-2014	1160	1180	1145	1145	302000	1125.4	1233.05	1268.933	1299.425	51.02
21-11-2014	1140	1145	1100	1120	1425500	1122.9	1230.75	1267.5	1298.75	43.77
24-11-2014	1135	1180	1130	1180	1382800	1121.9	1229.15	1266.333	1298.25	58.87
25-11-2014	1180	1190	1150	1190	835500	1121.6	1227.3	1265.3	1297.775	60.76
26-11-2014	1190	1190	1150	1175	126500	1120.7	1225.5	1264.033	1297.275	56.56
27-11-2014	1170	1175	1165	1165	134400	1119.7	1223.6	1262.867	1296.775	53.89
28-11-2014	1170	1175	1150	1175	271800	1119.1	1221.75	1261.833	1296.225	56.12
01-12-2014	1175	1175	1165	1165	95100	1119	1219.9	1260.733	1295.575	53.34
02-12-2014	1160	1180	1160	1175	393600	1118.9	1218.5	1259.733	1294.85	55.70
03-12-2014	1170	1170	1155	1155	329000	1118.5	1216.9	1258.467	1294.05	50.22
04-12-2014	1155	1160	1145	1145	461000	1118.1	1214.85	1257.233	1293.175	47.69
05-12-2014	1155	1155	1125	1150	869500	1118.2	1212.85	1255.667	1292.125	49.07
08-12-2014	1160	1160	1100	1140	472800	1119.7	1210.75	1254.2	1291.025	46.43
09-12-2014	1130	1155	1115	1130	351400	1121.2	1208.45	1252.733	1289.725	43.89
10-12-2014	1125	1145	1125	1130	70900	1121.9	1205.85	1251.9	1288.425	43.89
11-12-2014	1125	1130	1095	1115	735300	1123.2	1203.45	1251	1287.1	40.07
12-12-2014	1115	1130	1105	1120	305700	1125	1201.1	1250.2	1285.8	41.88
15-12-2014	1120	1120	1095	1105	559700	1126.2	1198.8	1249.367	1284.525	38.15
16-12-2014	1100	1110	1080	1080	1580400	1126.7	1196.25	1248.4	1283.1	32.89
17-12-2014	1070	1085	1065	1070	1374000	1127.4	1193.55	1247.133	1281.625	31.05
18-12-2014	1070	1085	1060	1065	991500	1127.5	1190.6	1245.767	1280.125	30.14
19-12-2014	1070	1070	1030	1045	3352800	1127.3	1187.35	1244.3	1278.6	26.76
22-12-2014	1050	1050	1040	1050	1069300	1127.5	1184.2	1242.867	1277.025	28.90
23-12-2014	1050	1050	1030	1040	379500	1127.4	1181	1241.033	1275.375	27.19
24-12-2014	1030	1035	1020	1030	467500	1127.1	1177.85	1239.333	1273.725	25.56
29-12-2014	1030	1030	1015	1020	1116800	1126.7	1174.55	1237.8	1271.95	24.00
30-12-2014	1030	1055	1030	1045	1114000	1126.5	1171.55	1236.3	1270.25	34.69
02-01-2015	1030	1105	1030	1100	619000	1127.4	1169.35	1235.033	1268.625	51.01
05-01-2015	1100	1115	1080	1100	178400	1128.3	1166.95	1233.8	1266.75	51.01
06-01-2015	1095	1100	1070	1070	402100	1128	1164.25	1231.933	1264.75	44.05
07-01-2015	1070	1090	1040	1050	852800	1127	1161.4	1230.1	1262.625	40.11
08-01-2015	1055	1070	1035	1045	1333900	1125.3	1158.4	1227.767	1260.45	39.17
09-01-2015	1045	1045	1035	1040	1372600	1123.3	1155.4	1225.467	1258.275	38.21
12-01-2015	1040	1050	1040	1040	311300	1121.1	1152.4	1222.833	1256.125	38.21
13-01-2015	1045	1045	1040	1040	176600	1118.3	1149.35	1220.2	1253.95	38.21
14-01-2015	1050	1060	1045	1050	149900	1116.1	1146.3	1217.633	1251.825	41.79
15-01-2015	1055	1055	1045	1045	103000	1114	1143.3	1214.967	1249.675	40.53
16-01-2015	1045	1055	1040	1045	215800	1111.9	1140.3	1212.633	1247.775	40.53
19-01-2015	1045	1070	1045	1055	86000	1110	1137.55	1210.4	1245.925	44.43
20-01-2015	1065	1080	1060	1070	802100	1108.4	1134.8	1208.067	1244.15	49.76
21-01-2015	1075	1080	1065	1070	428300	1106.7	1132.1	1205.667	1242.45	49.76
22-01-2015	1075	1090	1065	1065	1202400	1104.9	1129.35	1203.267	1240.725	47.98
23-01-2015	1075	1080	1075	1080	1429000	1103.2	1126.8	1201.067	1238.75	53.36
26-01-2015	1075	1090	1065	1075	489200	1101.6	1124.25	1198.967	1236.675	51.45
27-01-2015	1075	1075	1070	1070	287700	1099.9	1121.55	1197	1234.7	49.54
28-01-2015	1065	1075	1065	1075	327400	1098.3	1119	1195.133	1232.8	51.48
29-01-2015	1065	1090	1065	1090	497400	1097.1	1116.7	1193.233	1231	56.84
30-01-2015	1095	1100	1090	1090	294500	1096.3	1114.4	1191.3	1229.225	56.84
02-02-2015	1075	1090	1070	1075	48100	1094.6	1112.2	1189.367	1227.4	50.39
03-02-2015	1070	1075	1060	1060	306100	1092.5	1110.05	1187.567	1225.65	44.89
04-02-2015	1060	1095	1050	1065	1793000	1090.9	1108.15	1185.667	1224.425	46.97
05-02-2015	1070	1070	1065	1070	80500	1089.9	1106.4	1183.8	1223.1	49.03
06-02-2015	1075	1080	1070	1070	424200	1087.7	1104.8	1182	1221.675	49.03
09-02-2015	1070	1070	1065	1065	45900	1085.2	1103.4	1179.933	1220.275	46.91
10-02-2015	1065	1075	1065	1075	1229100	1083.2	1101.95	1178.067	1218.825	51.44
11-02-2015	1055	1075	1030	1070	466700	1081.3	1100.5	1176.167	1217.475	49.18
12-02-2015	1050	1080	1045	1045	595500	1078.7	1098.9	1174.067	1216.05	39.78
13-02-2015	1070	1080	1045	1080	866100	1077	1098	1172.267	1214.8	53.25
16-02-2015	1085	1085	1050	1050	140400	1074.5	1096.7	1170.5	1213.425	44.14
17-02-2015	1075	1075	1050	1055	257400	1072.5	1095.5	1168.767	1211.975	45.80
18-02-2015	1060	1085	1050	1070	736000	1071	1094.55	1166.9	1210.675	50.56
20-02-2015	1070	1080	1060	1075	583800	1069.5	1093.85	1165.067	1209.125	52.07
23-02-2015	1075	1095	1065	1095	688800	1068.6	1094.15	1163.367	1207.8	57.65
24-02-2015	1095	1095	1065	1065	474300	1067.3	1094.25	1161.4	1206.375	48.53
25-02-2015	1065	1080	1050	1070	589100	1066.1	1094	1159.267	1205.45	49.95
26-02-2015	1065	1070	1020	1025	6025300	1064.3	1093.75	1157.067	1204.325	39.41
27-02-2015	1025	1025	930	930	23013800	1060.5	1092.75	1154.233	1202.775	26.63
02-03-2015	930	965	930	950	6579600	1057.4	1091.8	1151.667	1201.375	31.65
03-03-2015	955	955	930	930	2657100	1054.4	1090.55	1148.967	1199.9	29.48
04-03-2015	940	940	915	920	2115100	1051.4	1089.4	1146.167	1198.2	28.43
05-03-2015	955	955	915	935	1578500	1048.8	1088.15	1143.333	1196.525	32.33
06-03-2015	945	945	925	930	507900	1046.5	1086.9	1140.4	1194.85	31.71
09-03-2015	945	945	925	930	734900	1044.1	1085.8	1137.5	1193.175	31.71
10-03-2015	940	945	935	940	606800	1042.1	1084.75	1134.7	1191.3	34.61
11-03-2015	930	935	920	925	654800	1040	1083.55	1131.9	1189.5	32.39
12-03-2015	930	930	915	920	1045400	1038	1082.35	1129.033	1187.85	31.65
13-03-2015	945	945	915	920	216400	1035.5	1081	1126.2	1186.1	31.65
16-03-2015	940	940	920	920	307700	1031.9	1079.65	1123.533	1184.25	31.65
17-03-2015	935	935	925	925	544500	1028.4	1078.35	1120.767	1182.45	33.53
18-03-2015	920	930	920	930	287800	1025.6	1076.8	1118.033	1180.35	35.44
19-03-2015	930	940	920	925	239600	1023.1	1075.05	1115.3	1178.35	34.38
20-03-2015	930	935	925	930	248000	1020.8	1073.05	1112.533	1176.025	36.43
23-03-2015	925	930	920	920	718800	1018.4	1070.85	1109.733	1173.7	34.13
24-03-2015	925	930	920	925	326100	1016.1	1068.6	1106.967	1171.15	36.29
25-03-2015	920	925	915	920	1375300	1013.7	1066	1104.133	1168.575	35.05
26-03-2015	920	935	910	920	1025700	1011.1	1063.6	1101.233	1166	35.05
27-03-2015	915	925	910	925	376800	1008.7	1061.35	1098.433	1163.4	37.53
30-03-2015	930	930	920	920	150000	1006.2	1059.05	1095.6	1161.025	36.05
31-03-2015	930	1000	925	995	2561200	1005	1057.5	1093.367	1159.05	60.94
01-04-2015	990	990	970	975	948800	1003.1	1055.75	1090.9	1156.825	54.81
02-04-2015	975	975	965	975	445600	1001.2	1053.95	1088.467	1154.55	54.81
06-04-2015	975	975	965	970	247000	999.3	1052.1	1086	1152.275	53.26
07-04-2015	975	990	970	985	905300	997.4	1050.3	1083.667	1150.15	57.18
08-04-2015	990	990	970	985	1153900	995.6	1048.6	1081.367	1148.125	57.18
09-04-2015	985	985	980	985	104000	993.9	1046.9	1079	1146.225	57.18
10-04-2015	985	990	975	985	251000	992.1	1045.2	1076.7	1144.375	57.18
13-04-2015	990	1000	990	990	508300	990.1	1043.6	1074.5	1142.45	58.73
14-04-2015	990	990	975	975	175800	987.8	1042.05	1072.2	1140.425	52.58
15-04-2015	975	980	970	975	205300	985.8	1040.2	1070.067	1138.475	52.58
16-04-2015	975	990	975	980	186400	984.2	1038.35	1068.1	1136.725	54.42
17-04-2015	990	1025	980	1010	690900	983.1	1037	1066.467	1135.025	63.58
20-04-2015	1020	1025	985	990	424300	981.5	1035.7	1064.767	1133.225	55.57
21-04-2015	995	995	970	980	336800	979.7	1033.7	1063.1	1131.425	52.03
22-04-2015	975	980	960	975	233400	977.9	1031.55	1061.567	1129.425	50.31
23-04-2015	975	980	970	980	161900	976	1029.6	1059.967	1127.55	52.02
24-04-2015	985	990	975	975	108000	974.1	1027.7	1058.367	1125.65	50.16
27-04-2015	970	970	920	930	662500	971.8	1025.25	1056.533	1123.5	37.25
28-04-2015	925	965	925	965	213900	969.5	1023.25	1055.167	1121.575	48.38
29-04-2015	940	965	930	930	349600	967.1	1020.8	1053.5	1119.65	40.62
30-04-2015	925	1150	925	1120	6477700	968.4	1020.45	1053.133	1118.675	69.35
04-05-2015	1125	1200	1120	1130	4904400	969.6	1020.3	1052.9	1117.575	70.17
05-05-2015	1150	1170	1110	1140	1832900	970.9	1020.2	1052.867	1116.525	71.00
06-05-2015	1150	1150	1125	1135	1249900	971.7	1020.15	1053.333	1115.45	69.95
07-05-2015	1135	1150	1095	1095	1060600	972.3	1019.8	1053.6	1114.125	62.03
08-05-2015	1095	1095	1045	1045	1522400	971.8	1018.95	1053.267	1112.4	53.82
11-05-2015	1055	1070	1040	1040	805900	972.1	1018.2	1053.2	1110.825	53.07
12-05-2015	1055	1080	1045	1065	500200	974.8	1017.65	1053.433	1109.375	56.37
13-05-2015	1075	1170	1070	1150	2104100	978.8	1018.1	1054.133	1108.45	65.30
15-05-2015	1155	1180	1140	1150	577900	983.2	1018.8	1054.767	1107.525	65.30
18-05-2015	1135	1165	1090	1090	848200	986.6	1019	1055.133	1106.275	55.93
19-05-2015	1090	1120	1085	1100	392000	989.9	1019.35	1055.4	1104.975	57.03
20-05-2015	1100	1100	1085	1090	259400	993.1	1019.8	1055.633	1103.575	55.53
21-05-2015	1085	1090	1075	1080	265400	996.1	1020.1	1055.9	1102.15	54.00
22-05-2015	1075	1125	1075	1080	1077800	998.9	1020.5	1056.133	1100.75	54.00
25-05-2015	1075	1075	1050	1055	993400	1001.5	1020.75	1056.2	1099.3	50.00
26-05-2015	1055	1055	1035	1040	1160600	1003.9	1020.95	1056.2	1097.75	47.72
27-05-2015	1045	1095	1045	1070	902500	1006.9	1021.2	1056.3	1096.375	52.40
28-05-2015	1070	1095	1055	1070	947000	1009.9	1020.9	1056.4	1095.125	52.40
29-05-2015	1080	1080	1000	1000	1593200	1011.4	1019.9	1056.033	1093.425	42.18
01-06-2015	1015	1030	1010	1025	575800	1013.3	1019.45	1055.633	1091.85	46.21
03-06-2015	1020	1020	990	1000	697200	1014.8	1018.95	1054.967	1090.175	42.98
04-06-2015	1000	1005	985	990	425500	1016	1018.4	1054.033	1088.4	41.73
05-06-2015	1000	1000	980	985	359300	1017.3	1017.85	1053	1086.625	41.08
08-06-2015	990	995	965	965	200100	1018.1	1017.1	1051.767	1084.75	38.51
09-06-2015	965	965	885	890	1904000	1017.5	1015.6	1049.833	1082.475	30.74
10-06-2015	890	925	890	920	2591100	1017.5	1014.3	1048.233	1080.3	36.28
11-06-2015	925	925	895	895	2124900	1016.9	1012.8	1046.533	1078.05	33.85
12-06-2015	895	900	880	895	482500	1016.4	1011.3	1044.833	1075.8	33.85
15-06-2015	895	900	875	890	361000	1014.3	1009.65	1043.1	1073.6	33.33
16-06-2015	895	900	890	890	367000	1012.6	1007.85	1041.367	1071.325	33.33
17-06-2015	890	910	890	900	519900	1011.1	1006.15	1039.667	1069.125	35.62
18-06-2015	900	900	885	895	805400	1009.6	1004.45	1037.933	1066.9	34.97
19-06-2015	895	905	890	890	1521200	1007.7	1002.55	1036.1	1064.675	34.30
22-06-2015	890	895	865	895	553800	1005.9	1000.75	1034.367	1062.5	35.63
23-06-2015	900	900	895	900	618200	1004.2	999.05	1032.667	1060.3	37.00
24-06-2015	900	940	895	920	2073500	1002.9	997.5	1031.1	1058.25	42.29
25-06-2015	920	925	895	915	846500	1001.4	995.75	1029.533	1056.225	41.35
26-06-2015	915	925	895	895	1041200	999.8	993.8	1027.967	1054.1	37.76
29-06-2015	900	900	875	885	825400	998	991.9	1026.133	1052.05	36.07
30-06-2015	885	910	875	895	125000	996.3	990.25	1024.333	1050.15	39.01
01-07-2015	910	910	895	895	299100	994	988.55	1022.667	1048.35	39.01
02-07-2015	910	930	900	910	714900	992.4	986.95	1021.267	1046.675	43.52
03-07-2015	900	910	885	900	731600	990.8	985.25	1019.4	1045.025	41.33
06-07-2015	910	910	885	890	750200	989.1	983.5	1017.4	1043.45	39.20
07-07-2015	900	900	885	895	89700	987.4	981.7	1015.533	1041.825	40.84
08-07-2015	890	890	870	875	910700	985.4	979.75	1013.6	1040.125	36.58
09-07-2015	875	880	865	880	290400	984.4	978.1	1011.633	1038.5	38.31
10-07-2015	895	900	880	885	314400	982.8	976.15	1009.767	1037.075	40.07
13-07-2015	885	890	875	880	575200	981.8	974.45	1007.8	1035.575	38.88
14-07-2015	875	895	875	880	107300	977	972.7	1005.967	1034.1	38.88
15-07-2015	875	890	870	885	189400	972.1	970.85	1004.233	1032.7	40.92
22-07-2015	860	895	860	890	49800	967.1	969	1002.5	1031.425	42.98
23-07-2015	875	900	875	890	92200	962.2	966.95	1000.833	1030.55	42.98
24-07-2015	880	895	880	895	64600	958.2	965.25	999.267	1029.75	45.19
27-07-2015	880	895	880	885	176500	955	963.4	997.633	1028.7	41.70
28-07-2015	880	885	870	885	432700	951.9	962	996.1	1027.875	41.70
29-07-2015	870	920	870	905	728500	948.7	961.75	994.667	1027.25	50.54
30-07-2015	900	980	900	960	2998800	944.9	961.85	993.7	1026.825	65.87
31-07-2015	975	990	945	960	879400	941.1	962.15	992.9	1026.35	65.87
03-08-2015	935	1040	935	985	1925200	939	962.8	992.333	1026.1	70.66
04-08-2015	985	990	940	970	912600	936.4	963.15	991.7	1025.65	64.78
05-08-2015	950	980	950	980	245400	934.2	963.65	991.267	1025.275	66.77
06-08-2015	980	980	925	930	1392600	931.2	963.65	990.467	1024.725	51.22
07-08-2015	905	930	905	930	676600	928.2	963.55	989.733	1024.15	51.22
10-08-2015	930	930	900	905	1119000	925.2	963.35	988.9	1023.45	45.13
11-08-2015	980	980	875	880	1214300	922	962.95	987.967	1022.65	40.01
12-08-2015	875	885	840	855	3969200	917.7	962.3	986.7	1021.65	35.65
13-08-2015	855	910	855	900	3106700	914.3	962.1	985.367	1020.875	46.87
14-08-2015	900	900	870	890	1013500	912.1	961.75	983.967	1020.05	44.99
18-08-2015	870	880	860	865	493700	908.9	961.1	982.6	1018.95	40.61
19-08-2015	855	905	850	900	5265100	906.9	960.85	981.6	1017.95	48.21
20-08-2015	890	905	870	895	2541700	905	960.5	980.6	1016.775	47.28
21-08-2015	870	875	860	865	667300	902.6	959.95	979.433	1015.4	42.04
24-08-2015	865	865	800	800	5135900	899.3	958.7	977.833	1013.65	33.39
25-08-2015	810	825	755	800	2557100	897.5	957.5	976.233	1011.75	33.39
26-08-2015	810	810	770	795	1335800	895	956.25	974.533	1009.925	32.79
27-08-2015	805	805	790	800	1873100	893.1	955	972.9	1008.175	34.07
28-08-2015	800	820	785	785	702900	890.9	953.65	971.167	1006.35	32.10
31-08-2015	800	805	770	780	1145600	888.7	951.5	969.333	1004.5	31.44
01-09-2015	785	820	780	795	1060400	886.8	949.7	967.5	1002.725	35.68
02-09-2015	790	805	780	800	376300	884.8	947.95	965.7	1000.95	37.07
03-09-2015	720	810	720	795	1355400	882.8	946.2	963.9	999.15	36.23
04-09-2015	785	795	780	790	798800	880.8	944.25	961.967	997.275	35.36
07-09-2015	790	790	775	785	936900	878.6	942.25	960.033	995.425	34.47
08-09-2015	770	790	770	785	192500	876.3	940.25	958.133	993.575	34.47
09-09-2015	800	820	790	795	125800	873.8	938.35	956.267	991.775	38.08
10-09-2015	795	795	780	785	144200	871.2	936.3	954.233	989.95	35.95
11-09-2015	790	800	780	780	607600	868.9	934.35	952.167	988.2	34.89
14-09-2015	790	800	780	780	376400	866.8	932.4	950.2	986.3	34.89
15-09-2015	785	790	775	780	159200	864.5	930.4	948.333	984.375	34.89
16-09-2015	780	790	775	790	2495200	862.4	928.2	946.5	982.6	39.34
17-09-2015	790	800	780	790	35600	860	926.2	944.633	980.95	39.34
18-09-2015	795	800	775	785	656900	857.7	924.25	942.733	978.975	37.84
21-09-2015	775	790	775	790	303900	855.7	922.4	940.9	976.975	40.29
22-09-2015	795	845	795	805	4303200	853.9	920.65	939.1	975.125	47.03
23-09-2015	805	805	780	785	599600	852.1	918.75	937.2	973.225	40.47
25-09-2015	780	815	780	805	456800	850.6	917.5	935.6	971.375	48.24
28-09-2015	805	805	780	785	348700	848.6	915.7	933.633	969.475	42.29
29-09-2015	805	805	780	790	166900	846.8	914.3	931.9	967.55	44.15
30-09-2015	795	800	785	790	31400	845	911	930.133	965.725	44.15
01-10-2015	800	815	790	815	928800	843.6	907.85	928.433	964.075	52.92
02-10-2015	815	820	795	795	137400	841.7	904.4	926.567	962.3	46.61
05-10-2015	805	830	800	820	981100	840.3	901.25	924.733	960.7	53.99
06-10-2015	820	835	810	820	749800	838.8	898.5	923.1	959.15	53.99
07-10-2015	810	830	810	825	511700	837.6	896.3	921.467	957.625	55.42
08-10-2015	830	830	815	820	535500	836.3	894.1	920.1	956.15	53.63
09-10-2015	830	835	820	830	352800	834.8	891.75	919.433	954.7	56.65
12-10-2015	830	840	820	835	334600	832.3	888.6	918.667	953.35	58.12
13-10-2015	835	835	810	815	229500	829.4	885.25	917.9	952.025	50.71
15-10-2015	810	820	800	815	495500	826	882.5	917.2	950.75	50.71
16-10-2015	830	830	815	820	240000	823	879.7	916.433	949.525	52.47
19-10-2015	825	825	815	825	88600	819.9	877.05	915.733	948.425	54.23
20-10-2015	825	845	815	830	276500	817.9	874.55	915.067	947.325	55.98
21-10-2015	830	835	815	820	316000	815.7	871.95	914.267	946.225	51.71
22-10-2015	830	830	815	820	55700	814	869.6	913.567	945.175	51.71
23-10-2015	825	840	815	835	482100	813.1	867.55	913	944.25	57.36
26-10-2015	840	850	825	840	438500	812.8	865.25	912.467	943.225	59.08
27-10-2015	825	845	825	840	184700	811.6	862.95	911.933	941.925	59.08
28-10-2015	820	845	815	830	190400	810.4	861.25	911.3	940.575	54.03
29-10-2015	820	840	820	835	878200	809.8	859.35	910.667	939.4	56.05
30-10-2015	825	830	815	825	5724500	808.3	857.6	910	938.275	51.20
02-11-2015	830	1030	830	1000	12400200	810.4	857.7	910.467	938.05	81.46
03-11-2015	1020	1050	950	980	3175300	812.7	857.65	910.867	937.75	75.68
04-11-2015	975	975	955	960	836900	815.9	857.6	911.1	937.35	70.31
05-11-2015	980	1020	950	980	1716900	819.5	858.5	911.5	937.05	72.42
06-11-2015	1000	1010	960	980	987200	823.2	859.1	911.9	936.7	72.42
09-11-2015	1000	1000	955	960	719000	826.4	859.75	912.133	936.275	66.91
10-11-2015	990	990	935	945	1475300	829.6	860.25	912.3	935.775	63.04
11-11-2015	930	965	925	940	1541900	832.8	860.75	911.933	935.2	61.76
12-11-2015	960	960	945	950	333000	835.9	861.35	911.767	934.6	63.36
13-11-2015	950	960	935	960	632900	839.1	861.95	911.667	934.05	64.95
16-11-2015	950	970	935	955	500100	842.3	862.55	911.567	933.5	63.47
17-11-2015	955	970	950	955	1006200	845.6	863.2	911.367	932.875	63.47
18-11-2015	970	1000	950	990	1257900	849.7	864.15	911.4	932.45	69.17
19-11-2015	990	1015	980	990	830800	853.8	865.05	911.433	932.05	69.17
20-11-2015	1000	1020	985	995	292900	857.8	865.8	911.5	931.65	69.95
23-11-2015	1010	1015	985	985	247900	861.8	866.5	911.467	931.125	66.35
24-11-2015	990	995	985	985	552200	865.9	867.4	911.533	930.6	66.35
25-11-2015	1000	1000	970	985	605100	870	868.4	911.6	930.15	66.35
26-11-2015	995	995	975	985	2636200	874.1	869.3	911.633	929.775	66.35
27-11-2015	995	995	970	975	92500	877.8	870.1	911.4	929.325	62.05
30-11-2015	965	965	950	950	276400	881	870.5	911.133	928.725	52.84
01-12-2015	945	960	940	950	88800	884.3	871	910.933	928.125	52.84
02-12-2015	945	945	925	925	379500	887	871.35	910.6	927.425	45.08
03-12-2015	925	925	875	885	559100	888.6	871.25	909.967	926.475	35.97
04-12-2015	895	900	885	895	17800	890.8	871.45	909.433	925.6	39.28
07-12-2015	900	930	865	895	462500	892.6	871.6	909.2	924.85	39.28
08-12-2015	875	890	855	890	269600	894.7	871.65	908.7	923.9	38.14
10-12-2015	875	880	865	880	67000	896.5	871.65	908.367	923.05	35.89
11-12-2015	870	885	860	875	226100	898.2	871.6	906.733	922.15	34.79
14-12-2015	875	875	865	870	56900	899.3	871.45	905	921.15	33.67
15-12-2015	880	880	870	880	118900	901	871.35	903.267	920.175	37.95
16-12-2015	890	950	890	920	382400	903	871.65	901.833	919.3	51.45
17-12-2015	950	965	910	965	1632800	905.9	872.35	900.967	918.8	61.57
18-12-2015	945	955	940	950	331800	908.4	873	900.333	918.2	57.29
21-12-2015	950	955	935	950	1023700	911	873.65	899.733	917.825	57.29
22-12-2015	945	985	945	950	5236500	913.4	874.1	898.967	917.925	57.29
23-12-2015	960	960	935	940	70600	915.5	873.9	897.567	917.875	54.15
28-12-2015	965	970	935	945	904600	918.1	873.75	896.2	917.95	55.46
29-12-2015	960	965	940	960	303200	921	873.5	895.333	918.15	59.24
30-12-2015	950	970	945	955	327800	923.7	873.35	894.367	918.25	57.49
04-01-2016	950	950	920	930	492900	925.8	872.85	893.3	918.25	49.60
05-01-2016	925	945	925	940	77500	928	872.95	892.367	918.3	52.41
06-01-2016	950	955	940	950	1332300	930.6	873.15	891.5	918.35	55.11
07-01-2016	950	960	925	930	572600	932.8	873.4	890.667	918.375	49.11
08-01-2016	930	940	930	940	52800	934.9	874	890	918.475	51.93
11-01-2016	950	950	910	930	441600	936.7	874.75	889.067	918.525	49.01
12-01-2016	930	940	925	940	131800	938.7	875.15	888.2	918.625	51.92
13-01-2016	945	945	925	935	358400	940.8	875.6	887.767	918.675	50.37
14-01-2016	945	945	915	935	91800	942.8	876.3	887.167	918.7	50.37
15-01-2016	935	945	920	940	622100	945.1	876.7	886.767	918.775	52.03
18-01-2016	940	940	920	940	48100	943.9	877.15	886.433	918.825	52.03
19-01-2016	945	955	935	945	256300	943.2	877.95	886.167	918.95	53.82
20-01-2016	940	950	935	940	786200	942.8	879.35	886	919.025	51.74
21-01-2016	940	940	925	935	143900	941.9	880.7	886.3	919.1	49.67
22-01-2016	930	940	930	935	531700	941	882.1	886.4	919.175	49.67
25-01-2016	935	950	935	940	32700	940.6	883.5	886.7	919.25	51.90
26-01-2016	945	950	935	945	1762300	940.6	885.1	887.033	919.375	54.09
27-01-2016	940	940	935	940	3793400	940.6	886.7	887.367	919.1	51.57
28-01-2016	940	940	930	935	141700	940.3	888.1	887.667	918.9	49.09
29-01-2016	935	940	930	935	214500	939.8	889.45	887.9	918.7	49.09
01-02-2016	940	940	935	935	87900	939.4	890.85	888.167	918.525	49.09
02-02-2016	940	955	935	935	247900	939	892.3	888.467	918.275	49.09
03-02-2016	945	955	930	935	377300	937.9	893.8	888.733	918.025	49.09
04-02-2016	935	935	900	905	1347000	936.2	895	888.767	917.625	34.66
05-02-2016	905	920	875	880	2328500	933.9	895.85	888.5	917.1	27.42
09-02-2016	870	920	865	920	502600	932.6	897.2	888.533	916.75	46.62
10-02-2016	915	920	890	895	89500	930.8	898.35	888.533	916.35	39.58
11-02-2016	890	895	875	895	200000	929	899.5	888.6	915.95	39.58
12-02-2016	920	935	880	905	157100	927.4	900.75	888.667	915.575	43.54
15-02-2016	905	905	890	895	58200	925.8	901.8	888.667	915	40.67
16-02-2016	900	900	875	880	842800	924.4	902.7	888.467	914.45	36.75
17-02-2016	880	895	870	875	1657400	922.9	903.6	888.3	913.925	35.53
18-02-2016	880	890	865	875	2449200	921.9	904.45	888.2	913.425	35.53
19-02-2016	875	880	865	870	383000	921.6	905.1	888.033	912.875	34.20
22-02-2016	875	875	865	870	536600	921.1	905.95	888	912.35	34.20
23-02-2016	870	870	860	865	1486000	920.5	906.55	887.9	912.025	32.78
24-02-2016	860	865	855	855	348500	919.8	907.25	887.7	911.475	30.10
25-02-2016	855	855	845	850	504100	919.2	907.85	887.5	911.075	28.82
26-02-2016	855	860	845	855	894600	918.8	908.5	887.333	909.75	31.92
29-02-2016	860	905	855	885	1859000	919.1	909.2	887.333	908.525	46.87
01-03-2016	890	900	885	900	333300	919.5	910.25	887.4	907.325	52.49
02-03-2016	905	980	905	940	2665300	919.9	911.45	887.733	906.35	63.55
03-03-2016	970	975	920	920	965200	919	912.45	887.9	905.475	56.47
04-03-2016	920	945	915	930	618300	918.6	913.5	888.2	904.9	58.93
07-03-2016	940	950	920	920	214200	918	914.5	888.433	904.3	55.55
08-03-2016	920	955	910	920	1095300	917.4	915.4	888.533	903.575	55.55
10-03-2016	930	960	915	925	981100	917.1	916.3	888.3	902.45	56.98
11-03-2016	925	925	910	915	431900	916.5	917.3	888	901.275	53.28
14-03-2016	885	920	885	905	1396300	915.4	918.2	887.467	900.35	49.80
15-03-2016	900	915	895	900	478300	914.3	919	887	899.35	48.11
16-03-2016	910	910	885	895	1579200	913.6	919.7	886.433	898.375	46.41
17-03-2016	905	980	895	955	8269800	913.9	920.95	886.6	897.75	63.20
18-03-2016	975	1000	940	940	3520400	913.7	922.15	886.667	897.05	58.29
21-03-2016	940	955	920	940	1548100	913.9	923.35	886.9	896.475	58.29
22-03-2016	940	940	920	925	1060200	913.6	924.25	887.2	895.9	53.46
23-03-2016	935	940	920	925	1280700	913.5	925.1	887.667	895.175	53.46
24-03-2016	935	965	925	930	3369700	913.3	926	887.867	894.475	54.90
28-03-2016	930	940	920	935	741600	913.3	927.05	888.167	894.15	56.36
29-03-2016	935	975	935	950	3719100	913.6	928.2	888.733	893.775	60.49
30-03-2016	960	960	935	940	3162300	913.6	929.35	889	893.475	56.64
31-03-2016	945	975	935	960	7793400	914	928.95	889.433	893.325	61.86
01-04-2016	960	975	930	935	4770100	913.8	928.5	889.9	893.075	53.23
04-04-2016	940	955	930	940	2504300	913.8	928.3	890.833	892.95	54.60
05-04-2016	930	945	930	930	996000	913.7	927.8	891.7	893.15	51.37
06-04-2016	930	940	925	930	1301100	913.6	927.3	892.6	893.2	51.37
07-04-2016	930	970	925	950	4245200	913.8	927.2	893.6	893.475	57.23
08-04-2016	950	955	935	945	1153400	913.8	927.2	894.667	893.725	55.43
11-04-2016	945	950	925	930	1047100	913.6	927.1	895.667	893.925	50.32
12-04-2016	935	935	920	925	1339100	913.4	926.85	896.533	894.1	48.71
13-04-2016	935	935	920	930	2086400	913.3	926.55	897.4	894.25	50.42
14-04-2016	925	940	920	925	1054500	913.1	926.25	898.267	894.4	48.67
15-04-2016	925	930	920	930	1003600	913	926	899.2	894.6	50.52
18-04-2016	920	930	915	915	1427800	912.6	925.25	900.067	894.7	45.26
19-04-2016	915	915	900	905	2300700	912.6	924.4	900.867	894.725	42.11
20-04-2016	915	920	900	915	1509000	913.3	923.6	901.667	894.7	46.14
21-04-2016	935	1025	920	1015	16780800	915.2	923.9	903.2	895.2	69.24
22-04-2016	1020	1080	1005	1005	14735800	917.4	924.1	904.7	895.75	66.18
25-04-2016	1005	1030	980	990	5509800	919.3	924.15	906.1	896.275	61.78
26-04-2016	995	1035	990	995	7362000	921.1	924.25	907.533	896.775	62.67
27-04-2016	1010	1010	995	1000	2019800	923.2	924.5	908.933	897.3	63.59
28-04-2016	1000	1005	980	980	3108700	925.2	924.8	910.2	897.65	57.51
29-04-2016	975	1025	960	1000	3741900	927.7	925.3	911.633	898.15	61.47
02-05-2016	990	995	930	940	4931000	929	925.45	912.633	898.4	47.24
03-05-2016	950	955	920	930	2304200	930.2	925.9	913.467	898.575	45.35
04-05-2016	940	940	915	930	1009800	931.4	926.25	914.433	898.85	45.35
09-05-2016	900	930	890	910	1889500	932.3	926.4	915.133	899	41.51
10-05-2016	910	920	885	895	1366800	933.1	926.45	915.867	899.05	38.85
11-05-2016	900	910	885	895	1533700	934	926.6	916.567	899.125	38.85
12-05-2016	895	915	885	910	831100	935.1	926.95	917.367	899.275	43.08
13-05-2016	915	940	890	920	2045100	935.8	927.45	918.067	899.45	45.77
16-05-2016	920	940	910	920	499700	936.2	927.85	918.9	899.6	45.77
17-05-2016	925	925	910	910	859900	935.6	927.75	919.5	899.7	43.39
18-05-2016	900	925	900	910	740900	935.4	927.2	920.1	899.775	43.39
19-05-2016	910	915	900	900	304200	934.8	926.7	920.6	899.85	40.93
20-05-2016	905	925	895	915	299400	934.7	926.35	921.233	900	45.90
23-05-2016	910	920	900	900	258800	934.3	925.85	921.7	899.975	42.08
24-05-2016	900	920	880	885	3747900	933.5	925.3	922.033	899.6	38.63
25-05-2016	895	900	885	890	1135100	933	924.75	922.533	899.25	40.38
26-05-2016	895	900	885	900	617800	932.9	924.15	923.1	898.825	43.85
27-05-2016	900	900	880	895	1170100	932.8	923.55	923.6	898.45	42.52
30-05-2016	900	905	890	890	471000	932.7	923.15	924.033	898	41.17
31-05-2016	895	915	895	900	638000	931.6	922.75	924.5	897.85	44.93
01-06-2016	900	910	895	895	393000	930.7	922.2	925	897.675	43.43
02-06-2016	890	905	890	905	159000	930	921.95	925.567	897.675	47.21
03-06-2016	910	915	900	900	286000	929.5	921.55	926	897.775	45.57
06-06-2016	895	910	895	895	561100	928.9	921.2	926.367	897.975	43.93
07-06-2016	910	910	895	900	461200	928.3	920.8	926.767	897.975	46.02
08-06-2016	905	930	900	915	2222200	927.9	920.6	927.333	898.1	51.83
09-06-2016	920	930	915	915	1312400	927.2	920.4	927.867	898.35	51.83
10-06-2016	915	925	910	910	515500	926.6	920.1	928.433	898.4	49.76
13-06-2016	915	915	905	910	301900	925.6	919.8	927.833	898.475	49.76
14-06-2016	910	910	895	895	685700	924.8	919.3	927.267	898.625	43.69
15-06-2016	900	910	895	900	582300	924	918.9	926.867	899.125	46.05
16-06-2016	910	910	900	905	279300	923.5	918.6	926.367	899.65	48.39
17-06-2016	910	920	900	905	1914500	923	918.3	925.867	900.2	48.39
20-06-2016	905	920	905	910	302400	922.2	918	925.533	900.75	50.85
21-06-2016	920	920	900	915	164800	921.6	917.7	925.333	901.4	53.26
22-06-2016	920	920	905	910	288800	921.2	917.4	925.133	902.05	50.59
23-06-2016	905	920	900	905	1798400	920.8	917.1	924.833	902.6	48.00
24-06-2016	905	910	880	880	2337300	919.8	916.55	924.3	903	37.64
27-06-2016	880	900	875	890	659200	919.1	916.1	923.867	903.475	42.95
28-06-2016	900	915	890	895	1376500	918.4	915.7	923.467	904	45.45
29-06-2016	910	915	900	910	1303400	918.3	915.45	922.933	904.625	52.21
30-06-2016	910	920	905	920	527500	918.6	915.6	922.467	905.3	56.12
01-07-2016	915	940	915	920	873200	918.7	916	921.967	905.925	56.12
11-07-2016	925	930	920	925	522600	916.9	916.05	921.567	906.625	58.10
12-07-2016	930	935	915	920	1927300	915.2	916.3	921.133	907.325	55.40
13-07-2016	900	925	900	920	555700	913.8	916.55	920.7	908.025	55.40
14-07-2016	920	970	920	955	5062000	913	917.05	920.5	908.9	67.62
15-07-2016	980	980	940	945	2720100	911.9	917.55	920.3	909.675	62.36
18-07-2016	940	950	930	945	733100	911.2	918.2	920.267	910.45	62.36
19-07-2016	945	950	935	940	437600	910	918.85	920.2	911.225	59.67
20-07-2016	935	985	935	960	1825400	910.4	919.7	920.433	912.075	65.99
21-07-2016	980	1100	970	1040	17102100	912.6	921.4	921.467	913.25	79.70
22-07-2016	1060	1060	1010	1015	4089200	914.3	922.85	922.267	914.4	70.18
25-07-2016	1015	1055	985	1000	3609900	916.1	924.2	922.967	915.375	65.15
26-07-2016	1020	1025	995	1000	2333900	918.2	925.65	923.7	916.45	65.15
27-07-2016	1000	1045	1000	1030	3438000	920.9	927.45	924.7	917.65	70.12
28-07-2016	1035	1060	1020	1020	2067100	923.1	929.1	925.667	918.8	66.71
29-07-2016	1040	1100	1025	1050	13405700	925.7	930.75	926.867	919.975	71.23
01-08-2016	1055	1055	980	1000	13640500	927.3	931.75	927.667	921	57.27
02-08-2016	1000	1015	980	985	2592400	928.8	932.2	928.1	921.825	53.85
03-08-2016	990	995	980	980	2233800	930.2	932.8	928.2	922.625	52.73
04-08-2016	985	1020	985	1000	3140400	932.2	933.5	928.533	923.5	56.64
05-08-2016	1005	1025	995	995	3458800	933.8	934.25	928.833	924.375	55.40
08-08-2016	1000	1010	995	1005	6336700	935.9	935.1	929.2	925.25	57.40
09-08-2016	1010	1065	1005	1050	7323800	939.2	936.35	929.933	926.325	65.00
10-08-2016	1060	1065	1040	1045	5275100	942.3	937.65	930.6	927.475	63.64
11-08-2016	1050	1205	1000	1135	22108400	947	939.95	931.767	929.075	74.13
12-08-2016	1145	1155	1125	1125	4267400	951.6	942.2	932.9	930.6	71.66
15-08-2016	1130	1150	1060	1095	3636200	955.7	944.2	934	931.95	64.69
16-08-2016	1100	1135	1075	1115	1227600	960	945.8	935.167	933.375	66.99
18-08-2016	1110	1140	1100	1100	3439700	964.1	947.4	936.167	934.775	63.64
19-08-2016	1100	1110	1085	1085	1557300	967.7	948.85	937.2	936.1	60.38
22-08-2016	1090	1100	1075	1085	585400	971.4	950.45	938.167	937.35	60.38
23-08-2016	1095	1095	1025	1025	4319700	974	951.45	938.8	938.275	48.79
24-08-2016	1030	1040	1020	1030	1861200	976.6	952.45	939.4	939.225	49.66
25-08-2016	1040	1055	1030	1050	1671900	979.3	953.6	940.167	940.325	53.08
26-08-2016	1050	1060	1025	1030	1405300	981.6	954.4	940.8	941.3	49.46
29-08-2016	1030	1030	995	1000	6813400	983.4	955	941.2	942.175	44.55
30-08-2016	1005	1030	1000	1030	6102100	985.8	955.7	941.8	942.325	49.91
31-08-2016	1005	1075	1005	1040	2135700	988.7	956.75	942.433	942.625	51.58
01-09-2016	1070	1070	1020	1020	465100	991.1	957.55	942.967	942.925	48.11
02-09-2016	1025	1040	1015	1040	644800	993.8	958.65	943.667	943.225	51.62
05-09-2016	1045	1045	1020	1025	432000	996.2	959.6	944.267	943.45	48.95
06-09-2016	1025	1035	980	1020	1630300	998.4	960.3	944.8	943.75	48.06
07-09-2016	1025	1025	1015	1020	5522100	1000.5	961.05	945.3	944.125	48.06
08-09-2016	1020	1020	1010	1015	345700	1002.6	961.9	945.8	944.5	47.06
09-09-2016	1015	1025	1005	1020	41700	1004.9	962.85	946.367	944.85	48.22
13-09-2016	1000	1005	985	995	1503200	1007.2	963.5	946.767	945.025	43.15
14-09-2016	985	990	950	990	4438400	1009.2	964.15	947.133	945.2	42.19
15-09-2016	985	990	970	990	139100	1011.1	964.75	947.5	945.375	42.19
16-09-2016	990	1010	980	995	539200	1012.8	965.55	947.9	945.4	43.64
19-09-2016	980	1015	970	990	291800	1014.2	966.4	948.467	945.4	42.49
20-09-2016	990	1005	985	1005	149200	1015.9	967.3	949.3	945.45	46.99
21-09-2016	995	1005	985	995	574800	1017.3	967.1	949.8	945.5	44.49
22-09-2016	995	1005	995	995	252600	1018.8	967	950.467	945.55	44.49
23-09-2016	990	1000	990	995	200500	1020.3	967.05	951.133	945.6	44.49
26-09-2016	1000	1015	980	985	316100	1020.9	966.95	951.667	945.6	41.72
27-09-2016	985	1000	985	995	323000	1021.9	966.9	952.333	945.7	45.38
28-09-2016	995	995	995	995	11500	1022.9	967.05	953.1	945.925	45.38
29-09-2016	990	995	985	990	1866000	1023.9	966.95	953.867	946.125	43.79
30-09-2016	990	990	985	985	1503300	1024.4	967.4	954.6	946.425	42.19
03-10-2016	985	995	985	995	1339300	1023.5	968.05	955.433	946.975	46.40
04-10-2016	985	990	980	985	836300	1022.9	968.6	956.2	947.425	43.03
05-10-2016	985	985	970	980	1056500	1022.5	969.3	956.967	947.85	41.40
06-10-2016	975	985	965	970	2974500	1021.9	970.05	957.733	948.25	38.30
07-10-2016	970	985	970	975	847300	1020.8	970.85	958.567	948.725	40.69
10-10-2016	975	985	970	970	348700	1019.8	971.45	959.333	949.2	39.06
11-10-2016	970	980	965	970	1021900	1018.2	971.95	959.9	949.7	39.06
12-10-2016	975	985	950	970	5587300	1017.6	972.45	960.367	950.15	39.06
13-10-2016	975	985	975	980	782800	1017.5	973.15	960.633	950.45	44.62
14-10-2016	980	990	970	980	875000	1017.5	973.85	961.033	950.525	44.62
17-10-2016	970	1010	970	995	4295300	1017.4	974.8	961.467	950.75	52.20
18-10-2016	995	1010	985	985	1425100	1017.2	975.5	961.9	950.925	47.53
19-10-2016	985	995	980	990	346200	1016.9	976.4	962.367	951.125	49.94
20-10-2016	990	995	985	990	525400	1015.7	977.45	962.8	951.375	49.94
21-10-2016	1000	1070	1000	1040	7023700	1015.6	978.95	963.633	951.85	67.35
24-10-2016	1040	1045	1030	1040	1735400	1013.7	980.35	964.533	952.25	67.35
25-10-2016	1050	1085	1035	1050	5162600	1012.2	981.9	965.533	952.725	69.79
26-10-2016	1050	1055	1035	1035	1456700	1011	983.35	966.467	953.25	62.28
27-10-2016	1040	1045	1020	1035	1820200	1009.4	984.7	967	953.725	62.28
28-10-2016	1045	1050	1030	1045	2237700	1008.3	986.2	967.7	954.2	65.18
31-10-2016	1045	1075	1035	1060	4604200	1007.8	987.75	968.5	954.85	69.02
01-11-2016	1065	1100	1030	1030	2758400	1006.7	989.05	969.2	955.3	55.76
02-11-2016	1030	1030	1010	1020	2820300	1006.6	990.3	969.833	955.75	52.17
03-11-2016	1025	1025	1000	1005	1193600	1006.1	991.35	970.333	956.075	47.24
04-11-2016	1000	1020	1000	1010	783500	1005.3	992.3	970.833	956.45	48.97
07-11-2016	1000	1020	995	1000	2401000	1004.7	993.15	971.167	956.775	45.74
08-11-2016	980	1015	980	1010	502200	1004.9	994.15	971.633	957.125	49.34
09-11-2016	1010	1010	985	1000	921200	1004.3	995.05	971.9	957.425	46.05
10-11-2016	1000	1020	1000	1015	1097400	1003.8	996.25	972.433	957.775	51.29
11-11-2016	1015	1015	985	995	894400	1003.3	997.2	972.8	958.05	45.01
14-11-2016	995	995	960	995	575400	1002.4	998.1	973.233	958.35	45.01
15-11-2016	995	995	950	950	901400	1000.9	998.55	973.367	958.425	34.11
16-11-2016	975	975	950	970	118800	999.9	999.15	973.5	958.575	40.96
17-11-2016	970	995	965	980	1610700	999.1	999.8	973.733	958.75	44.08
18-11-2016	980	1000	970	1000	1062500	998.8	1000.7	974.2	959.05	49.81
21-11-2016	990	1005	990	990	48200	998.2	1001.55	974.633	959.325	47.21
22-11-2016	990	1000	975	995	800400	998.2	1002.7	975.067	959.625	48.65
23-11-2016	990	1000	985	995	1367900	998.3	1003.75	975.533	959.925	48.65
24-11-2016	1000	1005	975	990	2406600	998.3	1004.7	975.933	960.2	47.16
25-11-2016	985	990	980	990	1040600	998.2	1005.5	976.433	960.475	47.16
28-11-2016	980	995	980	980	254300	998	1006.1	976.933	960.85	44.01
29-11-2016	980	985	975	975	197000	997.4	1006.65	977.333	961.325	42.49
30-11-2016	980	995	975	975	734600	997	1007.15	977.067	961.6	42.49
01-12-2016	975	990	975	985	15800	996.8	1007.8	976.933	962.05	46.77
02-12-2016	985	990	980	980	152100	996.5	1008.4	976.867	962.475	44.97
05-12-2016	980	985	970	970	603600	996.2	1008.55	976.7	962.8	41.52
06-12-2016	975	990	965	970	2342200	995.7	1008.8	976.5	963.175	41.52
07-12-2016	975	975	955	960	1277300	995	1008.95	976.367	963.575	38.14
08-12-2016	965	980	965	965	147400	994.5	1009.2	976.133	964.025	40.74
09-12-2016	970	975	965	965	521800	994.1	1009.25	976.3	964.475	40.74
13-12-2016	965	975	955	955	253400	993.3	1008.4	976.467	964.9	37.12
14-12-2016	960	970	960	970	1961900	993	1007.95	976.733	965.4	45.01
15-12-2016	960	970	955	960	1236400	992.6	1007.55	977.067	965.875	41.29
16-12-2016	955	965	950	965	99500	992.5	1007.2	977.533	966.425	43.79
19-12-2016	965	970	960	965	181400	992.3	1006.55	978	967	43.79
20-12-2016	950	970	950	955	1185500	992	1005.9	978.3	967.5	39.85
21-12-2016	950	965	950	955	873800	991.7	1004.95	978.533	967.85	39.85
22-12-2016	955	955	945	955	1958200	991.4	1004.5	978.767	968.125	39.85
23-12-2016	950	950	940	945	1124500	990.7	1004.1	979	968.15	35.83
27-12-2016	945	955	935	955	196600	990.2	1003.85	979.3	968.325	42.12
28-12-2016	960	970	950	950	4743300	989.3	1003.35	979.633	968.425	40.01
29-12-2016	955	960	950	955	1238200	988.7	1002.95	979.9	968.6	43.09
30-12-2016	950	965	950	955	11074200	988	1002.45	980.267	968.775	43.09
03-01-2017	965	970	965	965	224500	987.5	1001.6	980.8	968.975	49.14
04-01-2017	965	965	955	955	232500	985.8	1000.7	981.233	969.175	44.09
05-01-2017	960	970	955	970	140900	984.4	999.05	981.7	969.5	52.05
06-01-2017	970	980	965	970	572100	982.8	997.5	982.2	969.85	52.05
09-01-2017	975	1010	975	1005	2851300	982.2	996.6	982.967	970.4	65.38
10-01-2017	1040	1045	1015	1030	2676900	982.1	995.75	983.833	970.775	71.48
11-01-2017	1030	1040	1015	1025	638600	981.7	995	984.7	971.2	68.86
12-01-2017	1015	1025	995	995	613500	980.4	994.1	985.3	971.475	55.71
13-01-2017	995	1005	990	1005	268900	979.9	993.3	986	971.875	58.55
16-01-2017	1015	1125	1015	1110	30990200	981.7	994.15	987.433	972.8	75.98
17-01-2017	1160	1185	1090	1090	29494800	983.4	994.75	988.7	973.6	69.95
18-01-2017	1115	1115	1080	1085	1768800	984.9	995.1	989.833	974.35	68.48
19-01-2017	1100	1100	1055	1085	704100	986.6	995.65	990.967	975.025	68.48
20-01-2017	1085	1090	1025	1045	1047800	987.3	996.1	991.867	975.55	57.35
23-01-2017	1055	1055	1030	1040	769200	988.1	996.2	992.733	975.95	56.12
24-01-2017	1050	1080	1000	1010	4506000	988	995.9	993.5	976.325	49.29
25-01-2017	1040	1040	990	1005	3202600	988.2	995.75	994.2	976.65	48.24
26-01-2017	1010	1030	1010	1030	2054400	988.9	995.65	995.033	977.15	53.58
27-01-2017	1030	1030	1005	1005	942500	990	995.45	995.7	977.525	48.22
30-01-2017	1005	1040	1000	1030	979200	991.2	995.55	996.5	977.925	53.26
31-01-2017	1030	1045	1025	1045	948100	992.5	995.8	997.367	978.425	56.02
01-02-2017	1070	1070	1030	1055	890900	993.6	996.2	998.333	979.05	57.81
02-02-2017	1045	1050	1035	1035	401400	994.5	996.35	999.2	979.6	53.15
03-02-2017	1050	1055	1040	1055	247800	995.7	996.95	1000.367	980.225	56.89
06-02-2017	1055	1080	1050	1075	506300	997.3	997.8	1001.6	980.975	60.30
07-02-2017	1105	1105	1065	1075	828500	999	998.65	1002.8	981.7	60.30
08-02-2017	1085	1095	1045	1060	1266900	1000.4	999.3	1003.8	982.425	56.42
09-02-2017	1065	1075	1060	1060	688200	1002	1000	1004.733	983.2	56.42
10-02-2017	1075	1140	1060	1105	1263600	1004.6	1001	1005.967	984.15	64.40
13-02-2017	1110	1140	1100	1115	3993400	1007.4	1002.2	1007.233	984.65	65.90
14-02-2017	1110	1115	1100	1100	2483100	1009.7	1003.25	1008.433	985.125	61.71
16-02-2017	1100	1120	1085	1100	2229100	1012.1	1004.3	1009.633	985.675	61.71
17-02-2017	1100	1110	1095	1105	657900	1014.8	1005.5	1010.633	986.225	62.63
20-02-2017	1110	1120	1100	1110	884700	1017.6	1006.65	1011.733	986.775	63.57
21-02-2017	1100	1125	1100	1115	1016100	1020.7	1007.85	1012.867	987.45	64.53
22-02-2017	1120	1155	1110	1155	5242700	1024.5	1009.5	1014.3	988.225	71.10
23-02-2017	1155	1210	1150	1160	6142900	1028.4	1011.25	1015.633	989.325	71.80
24-02-2017	1160	1180	1125	1170	1262100	1032.7	1013	1016.5	990.525	73.21
27-02-2017	1170	1210	1160	1190	2152800	1037.1	1015.05	1017.667	991.825	75.80
28-02-2017	1210	1270	1170	1260	9553700	1043.1	1017.85	1019.4	993.575	82.27
01-03-2017	1270	1290	1230	1245	7489400	1048.7	1020.6	1021.033	995.325	77.49
02-03-2017	1245	1275	1220	1275	4707400	1054.9	1023.6	1022.667	997.225	80.00
03-03-2017	1280	1280	1235	1260	4292300	1061	1026.5	1024.267	998.975	75.47
06-03-2017	1245	1260	1190	1220	1477800	1066.3	1029	1025.4	1000.475	64.93
07-03-2017	1255	1255	1225	1230	632800	1071.8	1031.6	1026.933	1002.025	66.20
08-03-2017	1265	1265	1215	1225	308100	1077.4	1034.05	1028.533	1003.6	64.94
09-03-2017	1225	1225	1205	1215	10957600	1082.6	1036.4	1030.1	1005.125	62.37
10-03-2017	1220	1260	1050	1205	4159700	1087.7	1038.5	1031.467	1006.65	59.82
13-03-2017	1210	1230	1200	1205	276900	1092.7	1040.7	1032.867	1008.1	59.82
14-03-2017	1240	1240	1120	1210	1668200	1097.8	1042.9	1034.233	1009.65	60.75
15-03-2017	1205	1205	1180	1195	150700	1102.4	1044.95	1035.2	1011.2	56.52
16-03-2017	1225	1240	1190	1230	1428500	1107.9	1046.85	1036.433	1012.9	62.99
17-03-2017	1260	1260	1210	1215	797600	1112.8	1048.6	1036.967	1014.475	58.94
20-03-2017	1220	1240	1200	1220	177800	1117.8	1050.3	1037.6	1016.1	59.87
21-03-2017	1205	1225	1135	1180	2756900	1121.3	1051.75	1038.167	1017.55	50.12
22-03-2017	1195	1205	1140	1155	455200	1123.8	1052.95	1038.433	1018.825	45.18
23-03-2017	1200	1215	1160	1210	1899600	1127.5	1054.6	1039.167	1020.4	55.57
24-03-2017	1240	1325	1210	1280	5009300	1133.2	1056.8	1040.467	1022.275	64.73
27-03-2017	1310	1310	1270	1285	3591700	1138.8	1059.35	1041.8	1024.2	65.28
29-03-2017	1305	1360	1290	1320	5144700	1143	1062.35	1043.767	1026.325	68.94
30-03-2017	1340	1340	1265	1290	1302500	1147	1065.2	1045.5	1028.275	62.83
31-03-2017	1315	1345	1270	1310	2908700	1151.5	1068.2	1047.233	1030.25	65.05
03-04-2017	1310	1350	1310	1330	6029200	1156.4	1071.5	1049.233	1032.325	67.17
04-04-2017	1355	1355	1300	1335	4576300	1162.2	1074.75	1051.467	1034.45	67.70
05-04-2017	1365	1485	1345	1485	11626200	1171.1	1079.6	1054.5	1037.325	78.72
06-04-2017	1500	1830	1485	1645	36181900	1183.8	1085.9	1058.533	1041.075	84.71
07-04-2017	1690	1750	1580	1745	9266300	1198.6	1093.4	1063.367	1045.3	87.15
10-04-2017	1770	1860	1725	1805	9594300	1214.1	1101.5	1068.467	1049.8	88.35
11-04-2017	1820	1840	1700	1725	5781400	1228.5	1109.25	1073.133	1053.9	77.91
12-04-2017	1775	1775	1640	1650	5516700	1240.9	1116.05	1077.333	1057.6	69.60
13-04-2017	1680	1680	1610	1635	1515700	1252.7	1122.6	1081.433	1061.2	68.04
17-04-2017	1635	1760	1630	1720	9996500	1266	1129.8	1086.133	1065.25	71.89
18-04-2017	1735	1835	1705	1725	13507100	1279.8	1137.15	1090.833	1069.35	72.10
20-04-2017	1750	1795	1725	1790	5197500	1294.5	1145.1	1096.133	1073.9	74.78
21-04-2017	1795	1825	1760	1790	4303800	1308.8	1153.05	1101.467	1078.4	74.78
25-04-2017	1830	1835	1745	1800	3292300	1323.3	1161.15	1106.867	1082.925	75.20
26-04-2017	1850	1890	1810	1825	12873300	1338.6	1169.5	1112.4	1087.5	76.27
27-04-2017	1840	1880	1825	1840	5701500	1354.2	1178.1	1118.067	1092.1	76.92
28-04-2017	1845	2130	1810	2080	24086300	1373.7	1189.15	1125.233	1097.9	84.29
02-05-2017	2150	2490	2110	2360	35924700	1398.6	1203	1134.333	1105.075	88.79
03-05-2017	2390	2430	2270	2280	9046700	1422.2	1215.95	1142.9	1111.875	81.60
04-05-2017	2340	2560	2280	2500	18878300	1450.2	1231.15	1152.933	1119.775	85.16
05-05-2017	2520	2800	2430	2730	23766700	1482.7	1248.75	1164.567	1128.65	87.81
08-05-2017	2750	2850	2650	2720	10680000	1514.9	1266.25	1176.067	1137.525	87.08
09-05-2017	2720	2960	2710	2890	21905300	1550.4	1285.55	1188.7	1147.25	88.79
10-05-2017	2890	2990	2580	2580	18610800	1578.9	1301.7	1199.3	1155.45	70.52
12-05-2017	2650	2720	2530	2600	8733300	1607.7	1318.05	1210.067	1163.65	70.93
15-05-2017	2600	2640	2240	2390	22959900	1632.1	1332.4	1219.367	1170.4	61.18
16-05-2017	2390	2510	2330	2480	10173100	1657.9	1347.5	1229.333	1177.725	63.50
17-05-2017	2550	2550	2360	2370	4997100	1680.1	1361.6	1238.6	1184.575	58.87
18-05-2017	2400	2450	2300	2370	4522900	1702.6	1375.65	1247.933	1191.425	58.87
19-05-2017	2350	2510	2350	2460	5183100	1726.3	1390.6	1257.833	1198.575	61.53
22-05-2017	2510	2650	2420	2640	10143400	1753.9	1407.45	1268.967	1206.675	66.23
23-05-2017	2620	2720	2600	2600	5279200	1781.5	1423.9	1279.833	1214.425	64.35
24-05-2017	2550	2690	2490	2500	11623400	1806.9	1439.35	1290.033	1221.925	59.78
26-05-2017	2500	2600	2500	2550	8451200	1833.4	1455.4	1300.5	1229.75	61.26
29-05-2017	2590	2590	2480	2500	2233300	1859.1	1470.85	1310.633	1237.35	58.92
30-05-2017	2530	2530	2440	2470	2665000	1884.4	1486.05	1320.467	1244.7	57.50
31-05-2017	2480	2550	2460	2530	6078900	1910.9	1501.8	1330.767	1252.375	59.60
02-06-2017	2540	2640	2500	2540	8846500	1937.5	1517.65	1341.1	1260.05	59.95
05-06-2017	2590	2590	2500	2510	1691800	1963.8	1533.1	1351.233	1267.35	58.30
06-06-2017	2510	2600	2480	2540	4590700	1990	1548.95	1361.233	1274.825	59.50
07-06-2017	2480	2630	2480	2550	8756800	2016.7	1564.75	1371.3	1281.9	59.92
08-06-2017	2530	2630	2530	2620	8141300	2044.7	1581.25	1381.767	1289.375	62.79
09-06-2017	2620	2690	2500	2520	11630400	2071.5	1596.4	1391.667	1296.5	56.55
12-06-2017	2520	2540	2380	2430	10790600	2097	1610.4	1400.967	1303.075	51.59
13-06-2017	2450	2490	2370	2480	4324100	2122.4	1624.95	1410.533	1309.975	54.00
14-06-2017	2480	2530	2430	2520	5162600	2147.2	1640.2	1420.267	1317.15	55.90
15-06-2017	2520	2520	2390	2430	7476000	2170.1	1654.45	1429.6	1323.875	50.82
16-06-2017	2440	2470	2390	2440	6513100	2192.5	1667.75	1439.067	1330.95	51.35
19-06-2017	2440	2440	2350	2360	2897200	2213.9	1680.45	1448.1	1337.6	47.00
20-06-2017	2360	2410	2360	2390	856600	2235.5	1693.5	1457.3	1344.3	48.75
21-06-2017	2390	2480	2350	2470	3207700	2258.3	1707.35	1467.1	1351.5	53.20
22-06-2017	2450	2550	2400	2550	3261400	2282.6	1722.4	1477.367	1359.25	57.20
03-07-2017	2550	2550	2490	2490	839000	2302.7	1736.9	1487.3	1366.55	53.51
04-07-2017	2480	2490	2410	2410	1483800	2318	1750.9	1496.6	1373.4	48.97
05-07-2017	2450	2450	2410	2410	1305600	2331.3	1764.95	1506.033	1380.35	48.97
06-07-2017	2400	2460	2400	2450	1829700	2344.2	1779.15	1515.733	1387.4	51.36
07-07-2017	2440	2460	2400	2440	7302700	2358.5	1793.5	1525.667	1394.475	50.72
10-07-2017	3050	3050	2460	2490	2532800	2375.3	1808.1	1535.8	1401.825	53.82
11-07-2017	2480	2530	2480	2490	1086200	2392.4	1822.55	1545.867	1409.175	53.82
12-07-2017	2490	2530	2460	2520	1727700	2408.4	1837.2	1556	1416.7	55.76
13-07-2017	2520	2660	2470	2660	8177600	2427.1	1853.45	1567.133	1424.9	63.46
14-07-2017	2660	2720	2560	2580	9884200	2442.9	1868.7	1577.7	1432.825	57.32
17-07-2017	2580	2640	2560	2600	1663200	2459.1	1883.95	1588.4	1440.875	58.40
18-07-2017	2600	2760	2560	2720	9425300	2477.5	1900.4	1599.933	1449.525	64.27
19-07-2017	2740	2770	2660	2690	7333100	2494.8	1916.7	1611.267	1458	61.92
20-07-2017	2690	2700	2640	2650	1015100	2511	1932.6	1622.4	1466.3	58.83
21-07-2017	2640	2690	2570	2620	6611200	2521.8	1947.75	1633.367	1474.375	56.55
24-07-2017	2600	2690	2600	2660	2846700	2527.8	1963.2	1644.6	1482.7	58.84
25-07-2017	2670	2680	2610	2620	1647000	2534.6	1978.4	1655.5	1490.825	55.68
26-07-2017	2620	2660	2610	2620	1615400	2537	1993.6	1666.433	1498.95	55.68
27-07-2017	2650	2660	2620	2630	1138300	2535	2008.85	1677.5	1507.175	56.36
28-07-2017	2630	2700	2610	2670	2949700	2534	2024.45	1688.833	1515.55	59.06
31-07-2017	2710	2770	2580	2770	13056400	2531.6	2041	1700.9	1524.425	64.91
01-08-2017	2760	2770	2700	2740	9896700	2534.8	2056.85	1712.733	1533.175	62.05
02-08-2017	2740	2740	2680	2680	3818800	2536.4	2072.05	1724.167	1541.65	56.66
03-08-2017	2690	2690	2610	2660	7046000	2541.8	2086.95	1735.533	1549.975	54.95
04-08-2017	2670	2670	2630	2660	1375300	2545.4	2101.65	1746.8	1558.35	54.95
07-08-2017	2660	2720	2660	2680	2218500	2551.6	2115.85	1758.267	1566.85	56.48
08-08-2017	2680	2700	2640	2680	5458100	2557.8	2130.2	1769.7	1575.4	56.48
09-08-2017	2680	2720	2660	2690	2167300	2562.4	2144.35	1781.2	1583.975	57.31
10-08-2017	2690	2730	2660	2730	3562300	2564.2	2159.05	1793.033	1592.775	60.58
11-08-2017	2730	2750	2630	2720	13124200	2566.6	2174.05	1804.8	1601.525	59.36
14-08-2017	2720	2750	2680	2740	3953900	2571.4	2189.15	1816.7	1610.375	61.05
15-08-2017	2740	2900	2740	2830	15673100	2577	2205.2	1829.267	1619.625	67.60
16-08-2017	2830	2860	2770	2830	8765500	2583.6	2221.35	1841.767	1628.875	67.60
18-08-2017	2830	2890	2810	2850	1793900	2591.2	2237.8	1854.433	1638.15	68.95
21-08-2017	2850	2890	2830	2860	1446200	2597.8	2254.35	1867.133	1647.525	69.63
22-08-2017	2880	2970	2810	2900	9153600	2605	2271.25	1880.1	1657.075	72.24
23-08-2017	2920	2950	2890	2930	2961900	2613.4	2288.6	1893.2	1666.775	74.05
24-08-2017	2920	2950	2810	2930	20169800	2621.2	2305.6	1906.367	1676.225	74.05
25-08-2017	2940	2950	2900	2930	3004500	2628.8	2322.75	1919.433	1685.675	74.05
28-08-2017	2950	2970	2930	2960	1994900	2635.6	2340.15	1932.7	1695.225	76.00
29-08-2017	2960	3050	2940	2960	15143800	2644.4	2357.95	1945.733	1704.85	76.00
30-08-2017	2960	3010	2920	3010	7523400	2656	2376.5	1958.933	1714.725	79.04
31-08-2017	3050	3090	3010	3080	6093300	2668	2395.2	1972.633	1724.9	82.40
04-09-2017	3100	3150	3060	3110	4925500	2679.8	2413.5	1986.733	1735.15	83.62
05-09-2017	3140	3150	3070	3120	3853300	2693.6	2431.85	2000.833	1745.6	84.01
06-09-2017	3180	3210	3110	3160	7207800	2708	2450.25	2014.5	1756.3	85.52
07-09-2017	3160	3330	3130	3260	18503000	2726	2469.95	2028.967	1767.575	88.45
08-09-2017	3240	3330	3160	3200	13405500	2742.2	2488.85	2043.067	1778.525	78.22
11-09-2017	3200	3230	3120	3190	8403100	2756.6	2507.45	2057.1	1789.475	76.63
12-09-2017	3190	3300	3180	3230	7427900	2770.2	2526.4	2071.667	1800.575	78.51
13-09-2017	3230	3300	3190	3230	7642600	2785	2543.85	2086.267	1811.725	78.51
14-09-2017	3230	3310	3220	3310	13880300	2803	2560.5	2101.6	1823.2	81.90
15-09-2017	3290	3940	3290	3710	27537600	2829	2580.15	2119.633	1836.775	90.20
18-09-2017	3750	3940	3720	3890	9354100	2857.8	2601	2138.7	1851.25	91.98
19-09-2017	3890	3980	3810	3920	3965700	2887.4	2622.95	2158.133	1866.1	92.24
20-09-2017	3940	4250	3860	4240	12328000	2922.4	2648.85	2179.533	1882.45	94.31
22-09-2017	4240	4390	4230	4300	5463100	2958.6	2675.5	2201.233	1899.05	94.60
25-09-2017	4300	4350	3960	3990	11478300	2988	2698.2	2220.8	1914	73.67
26-09-2017	3980	3980	3720	3760	13263800	3010	2718.55	2238.967	1927.85	62.61
27-09-2017	3830	4030	3640	3960	16505400	3037.6	2740.25	2258.333	1942.675	67.22
28-09-2017	3970	4030	3870	3880	3168000	3063.2	2761.15	2277.033	1957.1	63.83
29-09-2017	3880	4200	3850	4190	10566500	3092.6	2785.05	2297.8	1973.1	70.12
02-10-2017	4210	4480	4210	4390	9440800	3126.6	2810.7	2320	1990.1	73.34
03-10-2017	4400	4540	4370	4390	6209400	3161.4	2836.2	2342.2	2007.15	73.34
04-10-2017	4390	4450	4300	4390	2930200	3196.8	2859.3	2364.1	2024.225	73.34
05-10-2017	4390	4440	4300	4300	2584000	3229.6	2878.7	2385.333	2040.85	69.15
06-10-2017	4300	4400	4250	4310	4598200	3263.4	2899	2406.733	2057.475	69.36
09-10-2017	4310	4360	4220	4220	3100700	3295.4	2916.2	2427.533	2073.675	65.08
10-10-2017	4230	4250	4110	4130	5242600	3325.4	2930.2	2447.7	2089.475	61.02
11-10-2017	4130	4370	4130	4350	7377200	3359	2946.5	2469.3	2106.375	66.51
12-10-2017	4380	4490	4240	4430	11342500	3392.2	2961.9	2491.4	2123.725	68.27
13-10-2017	4440	4540	4410	4440	5493600	3426.2	2980.5	2513.3	2141.1	68.49
16-10-2017	4450	4580	4350	4540	5922300	3463.4	2999.9	2535.833	2158.975	70.70
17-10-2017	4540	4600	4510	4550	4812900	3501.2	3021.5	2558.367	2176.95	70.92
18-10-2017	4530	4740	4510	4710	6269800	3542.2	3043.8	2581.833	2195.65	74.24
19-10-2017	4700	4800	4640	4670	6031900	3582	3066.8	2604.567	2214.2	72.02
20-10-2017	4690	4720	4640	4640	2686500	3621.2	3089.5	2627.2	2232.575	70.33
23-10-2017	4640	4700	4580	4650	2657300	3660.4	3111.4	2649.7	2251	70.58
24-10-2017	4650	4800	4590	4800	5074000	3701.8	3133	2673.3	2270.225	74.08
25-10-2017	4820	4880	4800	4830	2945300	3744	3155.3	2697.367	2289.6	74.73
26-10-2017	4820	4870	4760	4820	2470200	3785.6	3178.5	2721.3	2308.925	74.07
27-10-2017	4830	5025	4800	4990	8461900	3828.8	3202.9	2746.4	2329.15	77.70
30-10-2017	4970	5150	4970	5150	4863700	3875.2	3229.4	2772.633	2350.125	80.48
31-10-2017	5175	5275	5050	5275	4551900	3923.7	3257.45	2799.767	2371.75	82.33
01-11-2017	5400	5525	5325	5475	5219600	3976	3286.9	2828.233	2394.35	84.81
02-11-2017	5500	5625	5350	5400	5996800	4026	3315.5	2856.167	2416.575	80.26
03-11-2017	5450	5500	5200	5425	6961400	4075.9	3344.65	2884.367	2438.875	80.63
06-11-2017	5475	5600	5425	5450	4481900	4126.3	3373.75	2912.5	2461.35	81.02
07-11-2017	5450	5575	5450	5475	2458000	4177.2	3403	2940.9	2483.875	81.42
08-11-2017	5475	5900	5375	5800	6250100	4234	3434.8	2971.433	2508.025	85.64
09-11-2017	5900	6000	5550	5700	13619100	4288.8	3466.6	3001.567	2531.5	79.64
10-11-2017	5700	5725	5525	5700	8662500	4342.6	3499.3	3031.867	2554.85	79.64
13-11-2017	5750	5825	5625	5725	5432700	4395.5	3531.75	3061.967	2578.35	80.05
14-11-2017	5725	5775	5650	5675	2420400	4446.8	3563.3	3091.267	2601.75	76.76
15-11-2017	5675	5775	5550	5600	4910200	4496.4	3595	3120.033	2624.725	71.97
16-11-2017	5600	5700	5550	5625	4641000	4545.7	3626.85	3148.733	2647.3	72.59
17-11-2017	5675	5750	5575	5675	2791100	4594	3660	3177.967	2670.225	73.82
20-11-2017	5700	5775	5600	5675	2192100	4643.5	3692.85	3207.067	2693.175	73.82
21-11-2017	5700	5700	5625	5675	1950600	4693.2	3724.9	3236.033	2716.125	73.82
22-11-2017	5675	5700	5625	5675	3030400	4742.1	3756.15	3264.967	2739.275	73.82
23-11-2017	5700	5750	5650	5675	1952600	4791	3788	3292.9	2762.45	73.82
24-11-2017	5700	5700	5650	5675	1650400	4838.3	3820.65	3319.767	2785.775	73.82
27-11-2017	5700	5700	4700	4870	14152700	4861.5	3845.25	3340.6	2805.1	34.66
28-11-2017	4900	5250	4650	4890	27959600	4881.5	3869.65	3361.167	2824.4	35.57
29-11-2017	4940	5225	4850	5175	9430400	4906.6	3897	3384.167	2845.25	46.96
30-11-2017	5150	5325	5150	5225	7339100	4926.3	3924.35	3408	2866.225	48.68
04-12-2017	5250	5275	4950	4990	7146200	4940.1	3949.35	3430.367	2885.95	41.83
05-12-2017	4990	5000	4550	4850	15074200	4957.3	3972.65	3451.233	2904.925	38.37
06-12-2017	4840	4870	4720	4850	9707800	4979.1	3994.55	3472.067	2924	38.37
07-12-2017	4850	4970	4800	4890	4696000	4997.7	4017.65	3492.733	2943.175	40.02
08-12-2017	4890	4950	4850	4930	2316400	5018.7	4040.95	3513.667	2962.45	41.69
11-12-2017	4940	4970	4870	4910	2143900	5033.1	4062.85	3534.4	2981.625	41.08
12-12-2017	4910	4930	4780	4910	4475500	5043.5	4085.05	3554.967	3000.875	41.08
13-12-2017	4920	5100	4910	5025	4773800	5056.2	4108.8	3576.2	3020.7	46.38
14-12-2017	5075	5200	5025	5200	4151300	5072.4	4134.6	3597	3041.175	53.26
15-12-2017	5200	5275	4940	5200	12738600	5090.4	4160	3615.933	3061.6	53.26
18-12-2017	5200	5400	5075	5400	8489100	5112.2	4187.8	3636.733	3083.1	60.06
19-12-2017	5400	5525	5325	5400	10893000	5135.8	4215.6	3656.067	3104.6	60.06
20-12-2017	5425	5425	5300	5400	6821300	5161.2	4243.3	3673.867	3126.075	60.06
21-12-2017	5400	5425	5325	5375	3726700	5181.7	4270.35	3691.567	3147.4	58.73
22-12-2017	5375	5425	5350	5400	2128200	5201.1	4296.65	3708.3	3168.825	59.69
27-12-2017	5400	5425	5100	5400	8341000	5220.3	4323.25	3727.1	3190.05	59.69
28-12-2017	5400	5400	5250	5400	14697800	5237.5	4350.45	3745.767	3211.25	59.69
29-12-2017	5375	5425	5350	5400	6918600	5254.5	4377.85	3765.833	3232.4	59.69
02-01-2018	5400	5550	5350	5500	9526400	5270.3	4406.25	3785.967	3253.95	64.19
03-01-2018	5500	5525	5425	5525	4913600	5287.4	4434.7	3807	3275.275	65.24
04-01-2018	5525	5525	5350	5500	9551800	5304.6	4462.9	3827.867	3296.55	63.25
05-01-2018	5500	5600	5475	5525	4273500	5322.1	4491.25	3848.3	3317.8	64.42
08-01-2018	5575	5625	5500	5550	4735500	5337.1	4519.45	3867.7	3339.25	65.60
09-01-2018	5575	5575	5375	5500	10744100	5350.5	4547.25	3887.033	3360.65	61.23
10-01-2018	5525	5550	5425	5500	4419700	5364.1	4574.85	3907.033	3382	61.23
11-01-2018	5500	5650	5450	5650	6446700	5377.3	4603.05	3927.7	3404.125	68.52
12-01-2018	5700	5975	5675	5825	11720100	5390.8	4633	3949.867	3427.175	74.53
15-01-2018	5900	5975	5700	5800	7328000	5401.3	4662.5	3972.067	3450.15	72.40
16-01-2018	5800	6350	5750	6325	13722100	5418.3	4697.15	3997.367	3475.75	83.23
17-01-2018	6350	6725	6350	6650	16365900	5443.3	4734.65	4024.767	3502.95	86.71
18-01-2018	6700	6775	6575	6675	5435700	5468.3	4772.1	4052.533	3530.35	86.93
19-01-2018	6675	7150	6675	7125	11647300	5501.8	4814.05	4083.1	3559.825	90.15
22-01-2018	7250	7575	7000	7525	12428400	5542.8	4860	4116.267	3591.375	92.04
23-01-2018	7525	7950	7525	7925	11270700	5585.3	4909.65	4151.633	3624.9	93.39
24-01-2018	8000	8000	7725	7975	6994000	5630.8	4959.8	4188	3658.875	93.54
25-01-2018	7975	8200	7950	8100	8339100	5678.8	5010.7	4225.8	3693.6	93.91
26-01-2018	8100	8650	8025	8600	12728300	5736.3	5065.9	4266.6	3730.55	95.11
29-01-2018	8600	8775	8125	8525	7246900	5793.3	5120.05	4306.633	3766.775	92.18
30-01-2018	8525	8950	8425	8925	12145900	5859.8	5178.1	4349.933	3804.975	93.35
31-01-2018	8950	9450	8925	9375	13822200	5934.8	5240.25	4396.167	3845.25	94.38
01-02-2018	9425	9525	9150	9225	6987600	6005.8	5299.9	4441.933	3884.925	89.43
02-02-2018	9300	9450	8975	9050	6584400	6073.3	5358.4	4486.333	3923.625	83.90
05-02-2018	9000	9050	8525	8900	8639000	6137.8	5415.5	4529.2	3961.475	79.37
06-02-2018	8700	8700	7775	8450	23295000	6193.3	5467.7	4568.533	3997.05	67.57
07-02-2018	8600	8850	8225	8400	8429000	6247.8	5519.4	4607.933	4031.625	66.39
08-02-2018	8400	8400	7950	8200	7273300	6298.3	5568.3	4646.533	4064.4	61.75
09-02-2018	7900	8100	7600	7950	7813100	6359.9	5610.7	4683.467	4095.425	56.43
12-02-2018	7925	8250	7900	8200	4291100	6426.1	5653.8	4721.8	4127.4	60.13
13-02-2018	8250	8375	8100	8150	11868500	6485.6	5696.1	4759.867	4159.525	59.05
14-02-2018	8175	8475	8150	8450	13483700	6550.1	5738.2	4799.6	4193.525	63.31
15-02-2018	8500	8800	8325	8625	14433900	6622.8	5781.45	4840.5	4228.475	65.55
19-02-2018	8700	9400	8700	9400	16786500	6713.8	5835.55	4886.367	4266.875	73.34
20-02-2018	9425	9800	9400	9500	7761900	6806.8	5892.95	4931.967	4305.75	74.16
21-02-2018	9550	9725	9500	9575	5801700	6900.5	5949.1	4978.6	4344.675	74.78
22-02-2018	9575	9925	9300	9875	10094900	6999.4	6009.05	5027.1	4385.1	77.14
23-02-2018	9900	10225	9900	10000	8809700	7101.2	6067.15	5075.633	4426.1	78.06
26-02-2018	10150	10325	10025	10050	8042400	7204	6123.75	5124.7	4467.225	78.44
27-02-2018	10050	10225	9925	10000	6796500	7303.5	6179.85	5173.7	4508.025	77.02
28-02-2018	10000	10975	9825	10750	17590000	7414.5	6243.45	5227.9	4551.375	82.22
01-03-2018	10750	11350	10700	11150	16679900	7533.5	6311.95	5284.5	4595.325	84.26
02-03-2018	11175	11975	11150	11950	31279300	7664.5	6388.35	5346.7	4643.675	87.38
05-03-2018	12075	12250	11525	11750	18774200	7791.5	6463.65	5407.567	4689.925	82.95
06-03-2018	11725	11950	11375	11750	12331600	7918.5	6539.85	5468.367	4735.025	82.95
07-03-2018	11500	11800	11275	11500	9479900	8041	6611.35	5527.233	4778.925	77.27
08-03-2018	11500	12050	11375	12050	12757700	8174	6687.55	5589.1	4824.725	80.44
09-03-2018	12050	12525	11925	12275	17470900	8311.5	6765.9	5652.667	4873.2	81.58
12-03-2018	12400	12400	12075	12300	15270500	8449.5	6843.5	5716.8	4921.7	81.70
13-03-2018	12300	12300	11775	11850	13191200	8578.5	6916.5	5778.067	4969	72.08
14-03-2018	11800	12050	11500	11525	9317900	8699	6984.65	5837.167	5014.225	66.04
15-03-2018	11575	11625	10975	11200	16613300	8812.5	7049.95	5893.967	5058.375	60.57
16-03-2018	11100	11525	11050	11225	67620200	8927	7115.8	5950.933	5102.65	60.83
19-03-2018	11300	11475	10400	10900	13436600	9034.5	7178.3	6005.667	5144.85	55.53
20-03-2018	10700	11025	10500	11000	15372800	9143.5	7240.3	6060.8	5186.65	56.78
21-03-2018	11050	11550	11050	11425	14560200	9262	7306.25	6118.833	5230.775	61.70
22-03-2018	11550	11900	11325	11500	11262300	9382	7373.05	6177.233	5275.775	62.51
23-03-2018	11175	11350	10800	11225	11743100	9493.5	7435.4	6233.2	5319.15	57.69
26-03-2018	11225	11475	11025	11475	8050700	9606.5	7498.65	6290.833	5364.025	60.66
27-03-2018	11625	11800	11400	11625	11618300	9723	7562.15	6349.333	5409.8	62.37
28-03-2018	11625	11700	11350	11500	5635100	9826.5	7622.4	6406.933	5454.65	60.03
29-03-2018	11700	11750	10900	11000	10930700	9913.5	7678.4	6460.933	5496.95	51.68
02-04-2018	11100	11300	11000	11100	4786600	10002	7735.15	6515.4	5539.9	53.09
03-04-2018	11100	11100	10675	10900	11427900	10077.5	7789.65	6568.533	5581.7	49.96
04-04-2018	10900	11175	10700	10750	9956600	10142	7842.4	6620.667	5622.7	47.69
05-04-2018	10900	11150	10775	11075	9533000	10205	7895.15	6674.767	5664.975	52.70
06-04-2018	11100	11300	10775	10850	10788400	10262.5	7946.65	6727.367	5706.625	49.19
09-04-2018	10725	11150	10700	11150	6392500	10323.5	8001.15	6781.633	5750.225	53.63
10-04-2018	11150	11325	11050	11250	3583400	10376.5	8056.4	6836.1	5794.075	55.04
11-04-2018	11250	11600	11250	11500	10671300	10436	8114.65	6892.033	5838.975	58.44
12-04-2018	11500	12200	11500	12200	27371500	10501.5	8180.65	6952.567	5887.825	66.17
13-04-2018	12250	12325	12025	12275	8823800	10559.5	8247.15	7013.333	5937	66.88
16-04-2018	12300	12350	12125	12250	5640600	10620	8312.9	7073.267	5986.45	66.38
17-04-2018	12075	12300	12075	12250	5204200	10684	8378.65	7133.6	6035.75	66.38
18-04-2018	12250	12825	12250	12775	20799600	10761.5	8449.65	7197.5	6087.275	71.56
19-04-2018	12900	13050	12750	12925	8691100	10851	8522.15	7262.133	6139.15	72.85
20-04-2018	12775	13425	12675	13125	10720300	10945.5	8596.65	7328.1	6192.325	74.50
23-04-2018	13125	13350	13050	13200	6477400	11045.5	8671.9	7394.033	6246.275	75.12
24-04-2018	13250	13250	12575	12950	9890300	11145.5	8752.7	7455.633	6298.975	69.15
25-04-2018	12950	13200	12625	12725	6729800	11236	8831.05	7514.533	6350.35	64.20
26-04-2018	12675	12725	11675	12450	18843500	11322	8903.8	7571.4	6400.4	58.68
27-04-2018	12600	12850	12400	12600	9120000	11405	8977.55	7627.133	6450.95	60.66
30-04-2018	12700	13200	12575	13200	8820400	11496.5	9059.65	7686.467	6504.5	67.42
02-05-2018	13200	13900	13200	13675	16800500	11582	9147.9	7751.033	6560.275	71.58
03-05-2018	13800	13850	13450	13700	10765200	11666	9236.4	7817.3	6615.475	71.78
04-05-2018	13725	14000	13650	13775	7654800	11750	9325.25	7882.733	6671.45	72.42
07-05-2018	13950	13950	13625	13800	4811300	11828.5	9413.95	7948.867	6727.45	72.65
08-05-2018	13825	13925	13100	13400	8235400	11896.5	9498.85	8010.267	6780.85	63.77
09-05-2018	13400	13600	13225	13500	10556400	11965.5	9584.75	8071	6834.9	64.92
11-05-2018	13600	13900	13550	13700	12312700	12039.5	9671.5	8133.067	6890.15	67.17
14-05-2018	13500	13725	13000	13525	11368300	12095	9754.75	8193.967	6944.675	63.34
15-05-2018	13750	14300	13750	14200	40281500	12156	9844.75	8259.967	7002.375	70.36
16-05-2018	14250	14650	14125	14350	25304600	12204	9934.25	8326.9	7061.025	71.66
17-05-2018	14350	14575	14200	14350	17761900	12256	10023.75	8394.433	7119.675	71.66
18-05-2018	14350	14500	14350	14450	15998400	12310	10114.25	8463.233	7178.775	72.59
21-05-2018	14500	14650	14050	14250	10519200	12365	10203	8529.233	7236.675	67.81
22-05-2018	14250	14575	14250	14575	17309700	12415.5	10294.75	8596.867	7295.7	71.14
23-05-2018	14675	15000	14600	15000	17904400	12470	10390.75	8667.267	7357	74.81
24-05-2018	15125	15475	15000	15250	19151100	12529	10489.25	8738.667	7419.85	76.69
25-05-2018	15300	16050	15225	16000	27535400	12612	10595.25	8815	7486.55	81.21
28-05-2018	16100	16750	16100	16550	18265300	12712.5	10705.75	8893.933	7556	83.71
30-05-2018	16700	17050	16450	16800	30077400	12824.5	10818.5	8974.8	7626.6	84.70
31-05-2018	16800	18700	16700	18700	188837100	12974	10950.5	9068.533	7706.7	89.80
04-06-2018	18500	19000	18050	18400	32076900	13124	11079.25	9160.2	7785.25	84.99
05-06-2018	18400	20550	18400	20350	29017100	13311	11227.25	9263.867	7873.35	89.08
06-06-2018	20500	20500	19600	19625	11279900	13475	11368.5	9362.5	7957.875	80.31
07-06-2018	19650	20150	19025	20000	10973500	13645	11513.5	9463.7	8044.175	81.33
08-06-2018	20000	20000	19100	19100	18955100	13802.5	11648	9557.767	8125.525	71.69
20-06-2018	19325	20000	18775	20000	16983800	13973	11789.75	9656.767	8211.375	74.90
21-06-2018	20000	20700	19675	20025	13652100	14141	11932	9755.1	8297.25	74.98
22-06-2018	20025	20025	19200	19250	11695000	14296	12061.25	9846.933	8379.2	67.39
25-06-2018	19300	19650	19000	19225	5351000	14460.5	12187	9939.1	8460.825	67.15
26-06-2018	19125	19300	18700	18800	6653500	14614.5	12308.25	10028.267	8540.175	63.10
27-06-2018	18875	19800	18425	19000	10740700	14776.5	12427	10118.6	8620.525	64.20
28-06-2018	19275	19275	17475	17575	9546500	14913	12527.5	10199.267	8693.75	52.30
29-06-2018	17700	18600	16275	18600	14647900	15063.5	12634.25	10284.6	8771.95	58.29
02-07-2018	18500	19000	18025	18425	7196100	15215	12738.75	10369.433	8849.275	56.97
03-07-2018	18500	18700	17100	17500	8251000	15342	12832.75	10448.1	8921.725	50.49
04-07-2018	17400	17675	14650	16775	19038100	15452.5	12914.5	10521.767	8990.2	46.06
05-07-2018	16825	17325	16550	17150	11883700	15565.5	13000.75	10598.267	9060.4	48.57
06-07-2018	17150	17350	16800	16800	6237100	15657.5	13079.5	10672.933	9128.8	46.40
09-07-2018	16800	17700	16800	17700	9761600	15766	13162.75	10753.433	9201.5	52.30
10-07-2018	17900	18850	17800	18775	11824100	15896.5	13258.25	10840.767	9279.075	58.22
11-07-2018	18875	19600	18375	19600	12887500	16043.5	13363.75	10933.6	9361.075	62.11
12-07-2018	19725	19900	19275	19400	9626500	16176	13468.75	11025.1	9442.125	60.64
13-07-2018	19375	19900	19250	19900	8914600	16315.5	13583.25	11119.933	9525.475	63.00
16-07-2018	19900	19975	19025	19525	8202100	16443.5	13694.5	11212.267	9606.95	60.09
17-07-2018	19450	19850	19325	19775	8390900	16575	13810.25	11306.267	9689.275	61.37
18-07-2018	19700	19800	19425	19750	3376600	16711	13928.25	11405.467	9769.475	61.16
19-07-2018	19750	20375	19575	20000	13949200	16856.5	14046.25	11506.2	9850.025	62.55
20-07-2018	20000	20000	19400	19750	6733900	17002.5	14162.25	11603.367	9929.175	60.23
23-07-2018	19800	20000	18150	18275	9832500	17116	14260.5	11690.367	9999.35	48.73
24-07-2018	18475	18975	17675	17900	9894300	17210	14353.25	11776.433	10067.35	46.31
25-07-2018	17900	18725	17525	18650	9359600	17309.5	14445.75	11868.433	10140.65	51.50
26-07-2018	18900	19650	18775	19400	11967900	17423.5	14544.75	11965.433	10218.85	56.07
27-07-2018	19500	19750	19400	19750	7416500	17543	14646.5	12064.5	10297.8	58.06
30-07-2018	19800	19900	19400	19850	7930400	17664	14746.25	12163.967	10377.65	58.63
31-07-2018	19800	20000	18800	19200	10144100	17780	14838.25	12259.233	10452.7	53.49
01-08-2018	19475	19700	18700	19700	8736600	17904	14934.75	12357.833	10529.25	56.64
02-08-2018	19600	19650	18875	19250	11478500	18015	15027.25	12452.667	10603.55	53.16
03-08-2018	19450	19450	18625	18700	5893100	18118.5	15106.75	12542.667	10675.1	49.17
06-08-2018	18725	19100	18725	19100	3311000	18216.5	15186.25	12635.333	10749.1	51.99
07-08-2018	19200	19300	18950	19300	5677700	18315.5	15259.75	12728	10824.05	53.38
08-08-2018	19300	19925	19175	19825	11292400	18425	15340.5	12824.167	10902.075	56.91
09-08-2018	19825	19900	19025	19350	5539000	18523	15416.5	12917.167	10978.175	53.00
10-08-2018	19350	19550	18875	19300	4509800	18624	15494.5	13010	11052.925	52.59
13-08-2018	19100	19150	18525	18525	5307500	18703	15559.25	13097.5	11123.4	46.58
14-08-2018	18525	18800	18025	18100	5988800	18765	15617.5	13182.167	11191.7	43.63
15-08-2018	18300	18400	16900	17875	7708500	18817.5	15673.25	13265.333	11258.375	42.11
16-08-2018	17800	18000	17275	17600	3958700	18849.5	15730.75	13346.667	11323.625	40.27
20-08-2018	17700	18600	17675	18200	10034000	18882.5	15797.5	13431.333	11391.075	45.84
21-08-2018	18400	19125	18150	19125	7325500	18929	15876.75	13522	11463.35	53.11
23-08-2018	19200	19475	18600	19475	13358900	18944.5	15959.25	13615.167	11537.525	55.54
24-08-2018	19450	19450	18775	19000	7148300	18956.5	16040.25	13705	11609.275	51.63
27-08-2018	19800	19800	18775	19300	12813700	18935.5	16123.25	13796.667	11681.775	53.84
28-08-2018	19350	19400	19050	19150	2416600	18926	16200.5	13887.667	11753.375	52.55
29-08-2018	19200	19200	18825	19150	5279000	18909	16277	13978.667	11825.025	52.55
30-08-2018	19225	19425	18675	18800	8043100	18903	16352.75	14066.333	11894.075	49.34
31-08-2018	18500	19100	18000	19100	15264700	18885	16429	14154.833	11963.825	52.04
03-09-2018	19000	19050	18125	18525	8672300	18855	16498	14239.667	12030.075	46.88
04-09-2018	18525	18650	18350	18525	2626700	18840.5	16568.25	14321	12095.325	46.88
05-09-2018	18200	18600	17300	17650	8376900	18809	16634.75	14394.333	12156.575	39.90
06-09-2018	17500	18150	17500	18150	8911400	18796	16705.25	14470.833	12220.2	44.94
07-09-2018	17875	18150	17600	17975	4525500	18775.5	16776	14543.167	12282.825	43.57
10-09-2018	17925	17975	17100	17725	5607000	18778.5	16845.75	14611.167	12344.075	41.60
12-09-2018	17775	18000	17125	17400	8551700	18754.5	16909	14674.333	12402.075	39.13
13-09-2018	17600	17900	17300	17725	6542100	18740.5	16977.75	14739.333	12462.2	42.79
14-09-2018	17800	17950	17550	17900	2778600	18748.5	17045.25	14804.667	12523.2	44.72
17-09-2018	17600	17800	16950	17100	5579200	18755	17103.75	14861.333	12580.075	38.36
18-09-2018	17000	17300	16500	17000	4658300	18752	17158.75	14917.833	12636.7	37.64
19-09-2018	17200	17900	17075	17850	8562200	18773	17215.25	14977.333	12697.95	46.79
20-09-2018	18000	18300	17500	18300	12713200	18785	17275.5	15036.833	12761.325	50.89
21-09-2018	18475	18750	18200	18750	30168400	18784.5	17340.5	15100.333	12826.7	54.66
24-09-2018	18600	18600	18325	18350	5353700	18759.5	17401.5	15162.333	12890.075	50.92
25-09-2018	18400	18400	17400	17575	7347800	18723	17449.5	15220.167	12949.575	44.56
26-09-2018	17750	17775	17325	17500	2168400	18675	17495.25	15280.5	13008.7	43.99
27-09-2018	17500	17850	17100	17625	5717300	18637	17540.25	15342	13068.45	45.25
28-09-2018	17600	17725	17350	17350	4287900	18588.5	17581.75	15403	13126.825	42.95
01-10-2018	17325	17575	17050	17175	4031200	18537	17624	15464.5	13188.35	41.51
02-10-2018	17200	17200	16025	16100	10371700	18459	17657.75	15517.167	13244.4	33.96
03-10-2018	16300	16650	16000	16000	6459500	18384	17693.25	15569.5	13298.525	33.36
04-10-2018	16000	16000	14200	14450	14339400	18307.5	17711.75	15609.5	13344.65	25.69
05-10-2018	14400	14750	13900	14400	8015200	18237.5	17723.75	15648	13391.7	25.48
08-10-2018	14525	14650	14325	14425	5632600	18153	17731.25	15681.5	13439.575	25.80
09-10-2018	14525	15250	14375	15175	7361700	18068.5	17746	15719.333	13491.2	34.76
10-10-2018	15300	15300	14625	14925	6961400	17972	17757.5	15755	13541.375	33.31
11-10-2018	14300	14500	14000	14025	5812400	17855.5	17759.75	15782.667	13586.85	28.69
12-10-2018	14100	14400	13700	14300	7014800	17757.5	17768.75	15811.333	13633.8	31.81
15-10-2018	14300	14475	11700	11700	18682600	17597.5	17750.75	15822.333	13667.75	22.02
16-10-2018	11700	12350	10750	12250	18923500	17457.5	17736.25	15837.333	13703.875	27.13
17-10-2018	12400	13550	12400	13525	10446300	17354	17736.25	15855.833	13745.5	37.37
18-10-2018	13550	14100	13400	13675	8749600	17245.5	17731	15872.667	13787.875	38.46
19-10-2018	13500	13550	13025	13475	8142000	17129	17722.25	15882.833	13828.25	37.52
22-10-2018	13475	13875	13250	13675	5455000	17006	17715.5	15895.667	13869.625	39.13
23-10-2018	13650	13775	13100	13150	3565000	16882	17702.5	15905	13908.375	36.48
24-10-2018	13050	13375	11400	11400	10228600	16724	17674	15904.333	13938.5	29.34
25-10-2018	10900	12150	10750	11950	8331000	16592.5	17647.75	15903.667	13971.25	33.73
26-10-2018	12100	12200	11375	11400	6109600	16458.5	17611.75	15897.833	14001.25	31.61
29-10-2018	11400	11750	10925	11750	5694900	16336	17576.75	15894.167	14033	34.43
30-10-2018	11700	12500	11500	12500	7361400	16234	17541.75	15898.5	14068.5	40.12
31-10-2018	12800	13100	12650	12725	10886700	16124.5	17503.5	15906.5	14104.625	41.76
01-11-2018	12900	13000	11250	11700	15757000	15976	17452.5	15909.833	14135.5	36.83
02-11-2018	11775	12100	11300	11700	9416800	15820.5	17382.5	15913	14166.5	36.83
05-11-2018	11700	11700	10900	10900	8005900	15658.5	17307.5	15913	14193.375	33.27
06-11-2018	10900	11275	10675	10975	6703600	15492	17213.75	15912.833	14220.5	33.92
07-11-2018	11000	11400	11000	11175	6430800	15332.5	17129.25	15911.167	14248.875	35.70
08-11-2018	11300	11700	11025	11375	11140800	15177	17043	15910.333	14278.25	37.51
09-11-2018	11375	11450	11050	11275	5871600	15026.5	16964.75	15910.667	14306.375	36.95
12-11-2018	11150	11425	10950	11000	6371800	14864.5	16874.75	15907.5	14332.25	35.38
13-11-2018	10900	11225	10825	11025	6170500	14714.5	16784.75	15903.5	14358.375	35.65
14-11-2018	11175	11825	11150	11700	9956400	14578	16709.25	15904.833	14385.25	42.56
15-11-2018	11750	11850	11475	11475	5751600	14454.5	16631.75	15908	14409.375	40.98
16-11-2018	11625	11975	11425	11900	6618100	14329.5	16562.75	15913.333	14435.5	45.13
19-11-2018	11900	12175	11250	11250	11434200	14195	16485.25	15915.667	14456.125	40.45
21-11-2018	11150	11600	11000	11450	6098700	14069.5	16424	15920.333	14475.75	42.43
22-11-2018	11575	12150	11500	12075	9065900	13963	16358.75	15927	14496.5	48.22
23-11-2018	12125	13350	12125	13300	8117200	13874.5	16307.5	15943.333	14523.125	57.28
26-11-2018	13300	13675	13100	13675	9787900	13790	16269.25	15960.167	14551	59.61
27-11-2018	13800	13800	12200	12200	15458300	13692	16223.5	15966.5	14569	48.42
28-11-2018	12150	12350	11475	11700	11750500	13586	16169	15967.833	14584.875	45.32
29-11-2018	12000	12100	11600	11700	9170600	13463	16118	15964.5	14598.75	45.32
30-11-2018	11600	11700	10425	10500	24336900	13307	16046	15952.667	14604.375	38.45
03-12-2018	10800	10900	10475	10500	8185000	13142	15963.25	15941	14610.75	38.45
04-12-2018	10500	11625	10500	11575	10498100	13006.5	15883	15936.5	14623.375	46.82
05-12-2018	11300	11675	11200	11600	6229200	12887	15805	15928.667	14636.875	47.00
06-12-2018	11500	11550	11100	11550	5836100	12768	15721.5	15919.5	14652.375	46.66
07-12-2018	11500	11600	11400	11500	3881600	12645.5	15641.25	15908.667	14667.875	46.30
10-12-2018	11600	11600	11400	11475	2828900	12528	15558.25	15897.167	14684.25	46.11
11-12-2018	11475	11550	10900	11000	6932600	12404.5	15470.75	15884.167	14699.5	42.49
12-12-2018	11100	11500	11100	11500	3563900	12312.5	15385.75	15876	14716	47.19
13-12-2018	11525	12200	11375	12200	9631200	12236.5	15310.25	15874.333	14736.25	52.97
14-12-2018	12050	12175	11750	11875	4757200	12185	15246.25	15869.5	14753.375	50.22
17-12-2018	11750	11800	11375	11375	4133500	12124.5	15181	15857.333	14767.125	46.24
18-12-2018	11300	12100	11100	12000	5678800	12076	15114.5	15846.167	14780.125	51.42
19-12-2018	12050	12200	11575	12000	6099000	12012.5	15040.5	15834.833	14792.625	51.42
20-12-2018	11775	11925	11600	11675	3573400	11947.5	14959.75	15820.833	14803.125	48.60
21-12-2018	11500	11800	11500	11600	4147000	11899	14877.25	15806.167	14811.75	47.94
26-12-2018	11500	11700	11250	11650	1874400	11846	14801.75	15794.5	14820	48.44
27-12-2018	11750	11975	11750	11900	2105000	11850	14723.75	15783.833	14829.25	50.97
28-12-2018	11900	11950	11500	11550	3938900	11836	14646.75	15769.5	14837	47.46
02-01-2019	11650	11650	11275	11500	2102600	11795.5	14574.75	15756	14840.75	46.96
03-01-2019	11450	11500	11150	11300	3957900	11748	14496.75	15736.667	14841.5	44.94
04-01-2019	11200	11375	11175	11225	3082400	11703	14416	15715.833	14837.875	44.16
07-01-2019	11400	11500	11150	11150	4473800	11652.5	14329.25	15694.5	14834.875	43.36
08-01-2019	11275	11500	11250	11300	4329800	11615.5	14248.75	15673.5	14832.625	45.49
09-01-2019	11400	11650	11375	11575	4511000	11619	14171.5	15655.667	14833	49.26
10-01-2019	11700	12575	11675	12575	12416300	11631.5	14112	15642.333	14835.625	60.06
11-01-2019	12700	12975	12300	12725	8621800	11658	14058.25	15627.167	14837.875	61.39
14-01-2019	12725	12725	12100	12600	4123500	11675	14005.5	15609.5	14839.375	59.61
15-01-2019	12600	12875	12350	12875	4889500	11682.5	13958.25	15588.667	14844.5	62.21
16-01-2019	12875	12900	12550	12700	4405800	11682	13903.25	15563	14850.375	59.58
17-01-2019	12700	12975	12500	12650	5953800	11701	13838.5	15535.333	14857.625	58.82
18-01-2019	12650	12650	12200	12300	4999200	11713	13766.75	15492.667	14863	53.64
21-01-2019	12400	12600	11900	11950	5940200	11734	13696.25	15449.667	14868.25	48.99
22-01-2019	11925	12050	11725	11925	4137600	11753	13622.5	15393.5	14872.875	48.67
23-01-2019	11925	12450	11925	12450	6095900	11778.5	13555.5	15345.667	14878	55.35
24-01-2019	12475	12725	12300	12725	5572300	11805.5	13491.25	15297.167	14884.125	58.41
25-01-2019	12825	13125	12575	13100	6937000	11842	13434.25	15257.167	14893.5	62.21
28-01-2019	13100	13550	13100	13525	8321000	11892.5	13378.5	15214	14903.75	65.99
29-01-2019	13500	13700	13125	13200	4636700	11936	13325.25	15168.5	14911.625	60.96
30-01-2019	13300	13450	13000	13250	4629200	11967	13272.5	15128.5	14920.375	61.45
31-01-2019	13250	13375	13000	13000	8248600	11997.5	13226	15087	14930.375	57.58
01-02-2019	13100	13125	12625	12675	4023000	12013	13171.25	15046.167	14938.25	52.92
04-02-2019	12675	13050	12500	12500	3889600	12038	13116.5	15002.833	14946.25	50.54
06-02-2019	12525	13175	12525	13100	6353500	12071	13070.25	14973	14958	57.57
07-02-2019	13200	13300	12800	12950	2978600	12088.5	13025.75	14935.333	14967.375	55.45
08-02-2019	12600	12850	12500	12675	3767700	12076	12975.25	14897	14976.5	51.69
11-02-2019	12600	12750	12350	12500	2038300	12052.5	12921.25	14863.667	14983.25	49.39
12-02-2019	12500	12700	12075	12450	2967500	12057.5	12874.75	14834.833	14989.25	48.73
13-02-2019	12475	12650	12250	12625	3338800	12076	12831	14804.667	14994.875	51.21
14-02-2019	12525	12600	11975	11975	3317500	12081.5	12772.25	14772.5	14993.75	42.91
15-02-2019	11975	12000	11425	11500	4521300	12101.5	12704.25	14731.167	14989.875	38.05
18-02-2019	11600	11900	11600	11875	2816000	12129	12635.5	14685.167	14988	43.49
19-02-2019	11875	12100	11675	11925	2376900	12136	12571.25	14634	14986.375	44.19
20-02-2019	11950	12250	11950	12250	5017500	12149	12518	14586.333	14983.75	48.66
21-02-2019	12250	12250	12100	12175	1604500	12161.5	12464.75	14534.833	14980	47.71
22-02-2019	12000	12200	11750	12175	2151200	12175	12410.25	14485.833	14975.25	47.71
25-02-2019	12150	12425	11925	12175	2903200	12189	12358.5	14435.167	14970.125	47.71
26-02-2019	12175	12300	11850	12050	2705800	12210	12307.25	14383.833	14965.625	45.85
27-02-2019	11850	12000	11600	11775	2932800	12215.5	12264	14329	14960.875	41.97
28-02-2019	11700	11700	11025	11025	7760800	12192	12214.25	14270.833	14953.75	33.61
01-03-2019	11150	11300	11000	11175	2924500	12178	12181.5	14223.5	14946.625	36.34
04-03-2019	11275	11275	11100	11250	1584300	12175.5	12150	14179.167	14936.875	37.72
05-03-2019	11250	11250	11000	11025	2410000	12156	12116	14128.333	14923.625	35.25
06-03-2019	11025	11150	10700	10725	4116700	12130.5	12071.5	14070.5	14908.75	32.22
08-03-2019	10700	10900	10625	10650	2714400	12110	12028.75	14009.833	14893.125	31.49
11-03-2019	10650	10675	10250	10250	4952100	12083	11991	13945.833	14875.375	27.88
12-03-2019	10350	10375	9525	9525	12077400	12040.5	11943.25	13881.333	14856	22.77
13-03-2019	9525	9550	8775	8950	14470200	11981.5	11915.75	13809.667	14833.25	19.69
14-03-2019	8950	9750	8850	9225	13543800	11935	11885.5	13742.833	14810.875	24.92
15-03-2019	9300	10075	9300	9700	19053600	11899	11847.25	13682.833	14791.75	33.04
18-03-2019	9800	10150	9775	10100	10327100	11875	11811.5	13622.833	14771.25	39.01
19-03-2019	10125	10200	9625	10050	11426600	11851.5	11777.25	13561.167	14749.75	38.55
20-03-2019	10075	10500	9900	10200	9784700	11832.5	11742.5	13497	14729	40.82
21-03-2019	10200	10400	10075	10200	5519000	11810.5	11713	13436	14707.75	40.82
22-03-2019	10200	10250	9750	9800	7990400	11775	11697	13372.667	14685.5	36.63
25-03-2019	9600	9625	9225	9250	9066200	11708.5	11670	13310.833	14658.875	31.81
26-03-2019	9350	9475	9125	9250	8513100	11639	11648.5	13251.833	14630.125	31.81
27-03-2019	9275	9375	9100	9250	5857700	11572	11623.5	13194.333	14600.125	31.81
28-03-2019	9300	9550	9150	9250	5619500	11499.5	11591	13138.667	14566.375	31.81
29-03-2019	9300	9350	8600	8600	18300400	11417.5	11549.75	13074.667	14526.625	26.30
01-04-2019	8700	8800	8125	8200	7056900	11328.5	11514.75	13001.833	14483.625	23.59
02-04-2019	8225	8500	8225	8325	5792200	11249	11481	12927.5	14431.75	26.15
04-04-2019	8325	8400	7700	7725	13589500	11164.5	11449.25	12852.333	14378.375	22.29
05-04-2019	7750	8275	7750	8125	10458100	11088.5	11420.75	12777.833	14317.25	29.73
08-04-2019	8175	8350	7900	8200	8417700	11003.5	11391	12704.833	14260.125	31.07
09-04-2019	8300	8625	8150	8575	10216100	10920.5	11363	12634.333	14203	37.46
10-04-2019	8525	8525	8075	8375	21520500	10826	11334	12564.833	14149.375	35.57
11-04-2019	8275	8275	8025	8050	5074700	10716.5	11304.5	12491.167	14089.625	32.67
12-04-2019	8000	8075	7775	8025	5876400	10613	11274.5	12421.167	14029.625	32.46
15-04-2019	8050	8150	7900	7925	3127500	10506.5	11236.75	12350.5	13973	31.55
16-04-2019	7925	7950	7775	7775	6351700	10402	11199.75	12284.667	13915.75	30.18
18-04-2019	8000	8000	7500	7500	12150800	10298.5	11155.75	12213.667	13859.25	27.80
22-04-2019	7600	7650	7125	7200	7944600	10192.5	11115.25	12141.833	13800.25	25.45
23-04-2019	7200	7425	7150	7325	5163600	10077	11074	12072.5	13749	28.18
24-04-2019	7325	7400	7175	7225	3885100	9962.5	11025.5	12004.667	13692.125	27.32
25-04-2019	7200	7325	7075	7100	3616900	9851	10963.5	11933.833	13635.5	26.24
26-04-2019	7100	7150	6825	6875	5154100	9738.5	10895.5	11860.333	13582.375	24.37
29-04-2019	6875	7450	6775	7400	6791700	9637.5	10847.5	11795.667	13535.5	35.84
30-04-2019	7400	7700	7375	7400	11109000	9533	10804.5	11731.667	13486.75	35.84
02-05-2019	7375	7400	6875	6900	9110600	9431.5	10756.5	11658.667	13437.25	30.70
03-05-2019	6900	6925	6550	6675	4744800	9335	10718.25	11581.167	13382.125	28.70
06-05-2019	6500	6975	6425	6925	4030700	9236	10682.5	11502.333	13322.875	33.85
07-05-2019	6975	7075	6775	6775	3297200	9133	10634.5	11425.167	13258.75	32.34
08-05-2019	6700	6800	6575	6750	4273600	9023	10586	11353	13195.5	32.09
09-05-2019	6700	6750	6250	6250	9329100	8904.5	10533	11278	13127.25	27.40
10-05-2019	6275	6525	6250	6450	6527200	8790	10482.5	11203.5	13061.875	31.70
13-05-2019	6350	6500	6175	6175	4173000	8670	10429.5	11129	12993.875	29.14
14-05-2019	6000	6175	5900	6100	8044000	8551	10380.5	11055.167	12925.625	28.47
15-05-2019	6125	6225	5950	5950	5023500	8434.5	10325	10987.5	12855.375	27.12
16-05-2019	5900	6050	5725	5725	6304100	8328.5	10260.25	10919	12785.25	25.19
17-05-2019	5725	5825	5500	5500	5914400	8215	10196.5	10859.333	12721.375	23.40
20-05-2019	5500	5925	5325	5850	8379500	8107	10141.25	10802.333	12661.125	31.56
21-05-2019	5875	6450	5875	6300	8984800	8012.5	10084.25	10748.167	12599.375	40.35
22-05-2019	6300	6325	5950	6075	8427200	7919.5	10025	10687.5	12532.75	37.74
23-05-2019	6075	6525	6050	6450	8821500	7835.5	9972.75	10631	12466.25	44.22
24-05-2019	6450	6525	6125	6175	7768300	7754	9918.5	10578.667	12397.875	40.86
27-05-2019	6200	6775	6200	6775	7577100	7699	9869.75	10528.5	12335.75	49.82
28-05-2019	6825	7100	6550	6925	21326800	7658.5	9820	10496.667	12271.875	51.79
29-05-2019	6925	7375	6750	7150	14269600	7617	9776	10462.667	12211.375	54.66
31-05-2019	7200	7775	7200	7750	21360700	7578	9738.5	10424.167	12156.625	61.27
10-06-2019	7850	8150	7550	7800	24999300	7532	9703.5	10385	12100.125	61.78
11-06-2019	7825	8025	7550	7600	13915600	7483	9667.25	10345.833	12041.625	58.52
12-06-2019	7625	7650	7000	7050	11961300	7420	9626.25	10301.667	11977.75	50.61
13-06-2019	7050	7500	6750	7425	15632500	7364.5	9587.5	10263.5	11918.125	55.07
14-06-2019	7500	7700	7275	7300	8814600	7314.5	9544.75	10236.167	11858.125	53.34
17-06-2019	7400	7675	7225	7275	9283700	7275	9491.75	10205	11801.875	52.98
18-06-2019	7400	7425	7250	7325	5568600	7236.5	9437.75	10177.833	11748	53.65
19-06-2019	7500	8200	7475	8175	26252200	7215	9393.5	10154	11699.5	63.24
20-06-2019	8400	10000	8300	9900	63697500	7228	9363.75	10136.667	11661	74.69
21-06-2019	9925	10150	9050	9975	36564800	7255.5	9336.5	10118.333	11619.875	75.06
24-06-2019	10100	10125	9325	9450	16425000	7280.5	9304.5	10103.333	11571.5	67.72
25-06-2019	9450	9850	9450	9700	12100000	7308	9278.5	10090	11522.625	69.26
26-06-2019	9725	9825	9300	9300	7935400	7339.5	9252	10079.333	11474.125	64.00
27-06-2019	9325	9950	9050	9475	18247800	7366.5	9227.5	10069.333	11425	65.24
28-06-2019	9550	9675	9275	9375	8890800	7390	9196.75	10057.333	11376.125	63.88
01-07-2019	9425	9550	9375	9450	3068500	7407.5	9164	10044.5	11327.625	64.48
02-07-2019	9475	9500	9275	9275	5729700	7425.5	9125.75	10031.167	11280	61.90
03-07-2019	9300	9475	9050	9050	9472600	7445.5	9081	10018.167	11229.75	58.66
04-07-2019	9100	9200	8700	8700	8649700	7459	9036	10002.667	11180.625	53.93
05-07-2019	8700	8775	8275	8400	9875300	7468.5	8987.5	9980.667	11130	50.19
08-07-2019	8400	8700	8250	8350	9087200	7480	8941	9959.833	11083.5	49.58
09-07-2019	8475	8975	8275	8925	19459600	7508.5	8903.5	9940	11037.375	56.23
10-07-2019	9000	9250	8625	8750	18941700	7539.5	8866	9923.333	10991.25	53.90
11-07-2019	8900	8900	8250	8350	16173300	7560	8818.5	9902.667	10944.375	48.91
12-07-2019	8350	8500	7800	7850	19350400	7572.5	8767.5	9874.5	10896.625	43.48
15-07-2019	7900	8200	7900	8125	9203000	7593	8722	9840	10848.625	46.97
16-07-2019	8200	8200	7825	8025	7623400	7616	8677.25	9802.333	10799.25	45.86
17-07-2019	8050	8050	7900	7900	3122700	7626	8631.75	9773.667	10753.25	44.45
18-07-2019	7900	8475	7825	8475	14852500	7647.5	8590.25	9752.167	10710.625	51.79
19-07-2019	8525	8625	8225	8250	9886900	7674.5	8553	9729.167	10662.625	49.06
22-07-2019	8225	8325	8075	8100	3842200	7703	8519	9713.167	10611.625	47.27
23-07-2019	8200	8325	8025	8100	7374000	7726.5	8481.25	9697.167	10558.375	47.27
24-07-2019	8150	8250	7950	8000	4547700	7751	8442	9673.333	10506.625	45.97
25-07-2019	8000	8050	7650	7825	11795800	7772.5	8397.75	9648.167	10457.875	43.71
26-07-2019	7825	7975	7500	7550	8132700	7798.5	8351.5	9621.5	10408.125	40.35
29-07-2019	7600	7625	7225	7275	7339900	7815	8302.5	9593.333	10356.375	37.27
30-07-2019	7350	7525	7325	7500	5223800	7841.5	8255.75	9566.833	10307.125	41.23
31-07-2019	7600	7600	7325	7475	8022400	7869	8210	9543.333	10258.625	40.92
01-08-2019	7450	7450	7350	7425	4750500	7898.5	8166.5	9516.167	10215.25	40.27
02-08-2019	7375	7375	7075	7100	6848000	7926	8127.25	9482.167	10170.75	36.24
05-08-2019	7050	7075	6650	6850	11318700	7953	8084	9448.667	10132.75	33.46
06-08-2019	6625	6875	6450	6675	9790700	7969.5	8038.25	9417.333	10094.125	31.64
07-08-2019	6750	6900	6675	6675	8068000	7977	7994.75	9381.833	10055.375	31.64
08-08-2019	6675	7200	6675	7200	11180700	7999.5	7959.5	9349.833	10015.5	42.54
09-08-2019	7300	7425	7050	7075	9211800	8012	7923.75	9319.167	9976.25	40.87
12-08-2019	7100	7200	6900	7050	2607400	8029.5	7891.75	9288.833	9941.375	40.53
13-08-2019	6950	7000	6725	6725	6388600	8028.5	7863.75	9256	9903.5	36.27
14-08-2019	7000	7075	6825	6925	8047400	8028.5	7843.5	9222.833	9879.625	40.42
15-08-2019	6750	8100	6625	8100	36355100	8047.5	7832.25	9199.833	9858.875	57.81
16-08-2019	8300	8450	7500	7525	38367500	8043	7810.5	9173.333	9828.875	50.10
19-08-2019	7625	7725	7325	7525	10632100	8037.5	7784.75	9148.167	9798.125	50.10
20-08-2019	7525	7600	7125	7150	8523100	8028.5	7755.75	9121	9766.5	45.51
21-08-2019	7150	7350	7025	7075	7865800	8029	7724.5	9093.833	9733.5	44.63
22-08-2019	7175	7250	6875	6900	8196400	8018.5	7691.5	9064.5	9702.25	42.56
23-08-2019	6900	6975	6800	6950	5806900	8011.5	7663	9033.667	9680	43.37
26-08-2019	6750	6800	6625	6700	9727100	8000	7637.5	8994.5	9653.75	40.32
27-08-2019	6775	6900	6725	6750	10073700	7988.5	7612.5	8954.667	9630.5	41.21
28-08-2019	6800	6875	6650	6675	3498800	7958.5	7586.75	8915.167	9605.125	40.24
29-08-2019	6725	7275	6675	7075	15533300	7902	7565	8876.5	9578	47.36
30-08-2019	7125	7175	6800	6850	8463300	7839.5	7547.5	8837.5	9548.625	44.17
02-09-2019	6850	6875	6700	6825	3830700	7787	7533.75	8798.667	9524.25	43.82
03-09-2019	6850	6850	6650	6675	6329100	7726.5	7517.25	8761.167	9499.125	41.67
04-09-2019	6700	6850	6650	6700	5028600	7674.5	7507	8726.167	9478.125	42.18
05-09-2019	6800	7100	6725	7050	16583000	7626	7496.25	8693.667	9458.5	48.91
06-09-2019	7150	7300	7050	7200	19188500	7582.5	7486.25	8658.667	9438.625	51.51
09-09-2019	7275	7450	7125	7225	13793900	7538	7472.75	8622	9417.875	51.95
10-09-2019	7275	7350	6925	7025	9789000	7493	7459.25	8581.5	9396.625	48.19
11-09-2019	7125	7250	6925	7225	7813000	7456.5	7451	8539.5	9377.75	51.94
12-09-2019	7275	7325	7075	7075	5038000	7424	7441.5	8498.667	9358	49.07
13-09-2019	7175	7175	7000	7050	3238300	7397	7432.75	8457.333	9334.75	48.59
16-09-2019	7050	7075	6750	6925	5520500	7368.5	7424.25	8416.833	9312	46.15
17-09-2019	6975	7275	6925	7175	10529600	7333.5	7421	8380.167	9288.375	51.40
18-09-2019	7200	7225	7050	7075	3460600	7300	7419.75	8344	9267.5	49.33
19-09-2019	7075	7100	6875	6925	3980100	7271.5	7415.75	8302.833	9244.875	46.31
20-09-2019	6925	7025	6875	6975	7966600	7254	7413.25	8263	9219.375	47.47
23-09-2019	6975	6975	6800	6825	3242200	7228	7410.5	8224	9187	44.38
24-09-2019	6825	6875	6650	6675	6040000	7201	7408.5	8185.167	9152	41.48
25-09-2019	6675	6750	6575	6625	3960200	7175.5	7400.75	8146.333	9124.125	40.53
26-09-2019	6675	6825	6625	6625	5185600	7138.5	7393	8106.333	9098.75	40.53
27-09-2019	6625	6700	6625	6625	2603000	7106	7390.25	8070.667	9073.375	40.53
30-09-2019	6700	6700	6450	6475	6400200	7073.5	7388.25	8037.167	9053.25	37.33
01-10-2019	6475	6650	6475	6625	4308400	7044	7385.25	8002.167	9033.875	42.25
02-10-2019	6625	6675	6250	6275	6331100	7009.5	7380.25	7964.5	9007.375	35.29
03-10-2019	6275	6275	6000	6100	6230800	6975	7373.75	7923.5	8979.875	32.41
04-10-2019	6125	6200	6050	6100	4026800	6946	7372.25	7883	8952.625	32.41
07-10-2019	6150	6200	6000	6050	4913800	6921.5	7368.25	7842.167	8925.375	31.56
08-10-2019	6100	6125	5950	6075	6221200	6893	7367.25	7801.5	8898.375	32.52
09-10-2019	6050	6350	6025	6200	7283100	6867.5	7368.25	7762.5	8874.375	37.23
10-10-2019	6200	6250	5975	5975	15563500	6838.5	7368.5	7723.833	8846.75	32.79
11-10-2019	6025	6125	6000	6100	4580400	6818.5	7372.25	7691	8816.25	37.27
14-10-2019	6150	6300	6150	6275	6730200	6807	7380	7658.333	8788.25	43.00
15-10-2019	6300	7100	6200	7000	28635100	6813.5	7391.5	7630	8766.375	59.49
16-10-2019	7075	7225	6700	6975	21082600	6819.5	7398.25	7603	8741.25	58.86
17-10-2019	7000	7025	6825	6975	6266100	6815	7407.25	7578	8716.125	58.86
18-10-2019	6925	7200	6875	7100	9501700	6815.5	7413.75	7554.333	8693.25	61.25
21-10-2019	7175	7350	7000	7050	12961400	6815.5	7422.5	7533	8670.5	59.76
22-10-2019	7100	7150	6925	7125	4473000	6823.5	7426	7517	8647.875	61.28
23-10-2019	7150	7325	7000	7225	10852900	6829.5	7429	7505.5	8624.5	63.28
24-10-2019	7250	7300	7125	7200	6895400	6811.5	7429.5	7492	8602.75	62.42
25-10-2019	7175	7200	7025	7025	4982700	6801.5	7422.25	7474.167	8580.375	56.57
28-10-2019	7025	7300	7025	7225	7447000	6795.5	7416.5	7455	8560	61.06
29-10-2019	7250	7625	7150	7575	21477100	6804	7416.25	7438.5	8541.75	67.41
30-10-2019	7575	7625	7375	7500	8472000	6812.5	7420.75	7420.5	8523.5	64.96
31-10-2019	7575	7650	7200	7275	11795200	6820	7419.25	7401	8503.375	58.15
01-11-2019	7225	7475	7150	7300	6787200	6827	7419.25	7384.333	8482	58.67
04-11-2019	7400	8050	7375	7975	26269400	6852.5	7426.25	7375.833	8459	69.62
05-11-2019	7975	8050	7800	7900	12242000	6875.5	7432	7366.833	8434.875	67.48
06-11-2019	8000	8300	7825	8075	17858100	6903.5	7431	7359	8412.25	69.81
07-11-2019	8075	8275	7700	8275	16061500	6927.5	7414.75	7352.5	8389.25	72.26
08-11-2019	8275	8400	8125	8200	7055600	6954.5	7397	7349.833	8366.75	69.97
11-11-2019	8200	8275	7850	8050	8775100	6979	7383	7348.833	8343.75	65.50
12-11-2019	8100	8400	8100	8375	14364700	7013	7369.75	7349.167	8324.125	69.97
13-11-2019	8375	8575	8200	8300	9209600	7045	7359.75	7353	8305.875	67.79
14-11-2019	8275	8275	7900	7925	7209500	7062.5	7344.25	7351.667	8285.875	58.02
15-11-2019	7950	8075	7900	8000	3689400	7078.5	7330.5	7350.333	8263.625	59.29
18-11-2019	8000	8050	7775	7975	3003900	7093.5	7315.75	7346.333	8239.875	58.65
19-11-2019	7975	8200	7825	7925	5521700	7111.5	7302.25	7343.333	8214	57.33
20-11-2019	7850	8025	7800	7800	3694600	7123	7289.75	7341.667	8185.375	54.06
21-11-2019	7800	7800	7400	7425	7366900	7130	7277	7337.667	8156.5	45.64
22-11-2019	7350	7475	7150	7250	7295500	7134	7265.5	7333.167	8126.5	42.33
25-11-2019	7250	7400	7250	7375	3364900	7143	7255.75	7330.5	8098.375	45.38
26-11-2019	7400	7475	6950	6950	16076500	7138.5	7236	7326.833	8069.75	38.02
27-11-2019	6950	7250	6750	7200	7223700	7141	7220.5	7326.833	8043.25	43.79
28-11-2019	7100	7175	6900	6925	4975900	7141	7206.25	7324.167	8012.375	39.44
29-11-2019	6900	7000	6800	6800	4379900	7137.5	7195.75	7321.333	7981.625	37.61
02-12-2019	6800	7400	6800	7325	6559100	7147.5	7187.75	7322.833	7954.875	48.43
03-12-2019	7325	7575	7200	7525	6838400	7164.5	7182.75	7327.167	7930	51.86
04-12-2019	7500	7550	7325	7425	4450400	7180.5	7178	7327.333	7904.875	50.07
05-12-2019	7525	7700	7450	7650	5557500	7201	7169.75	7329	7880	53.92
06-12-2019	7750	8000	7700	7950	8734200	7227.5	7166.75	7336	7859.875	58.52
09-12-2019	8000	8075	7650	7750	6384700	7253	7163.25	7343.167	7841.125	54.61
10-12-2019	7750	7800	7575	7750	3624700	7275.5	7159.75	7348.667	7820.5	54.61
11-12-2019	7775	7975	7625	7775	5050200	7305.5	7157.5	7355.333	7799.75	55.05
12-12-2019	7725	7875	7525	7525	3441300	7334	7154.5	7360.5	7776.125	49.89
13-12-2019	7725	8000	7650	7875	5173500	7369.5	7157.75	7371.333	7754.625	56.09
16-12-2019	7850	8000	7800	7900	3765000	7406.5	7164	7381	7733.25	56.51
17-12-2019	7850	7900	7675	7775	4418100	7440.5	7166.75	7391.667	7711.25	53.77
18-12-2019	7800	8200	7775	8200	11927500	7480.5	7174	7405.667	7692	60.73
19-12-2019	8200	8250	7950	7975	5486600	7520.5	7179.5	7419.167	7673	55.93
20-12-2019	7975	8050	7750	7825	6908900	7555	7186.75	7433.167	7657	52.93
23-12-2019	7925	8000	7800	7800	3146700	7585.5	7196.25	7448.5	7640.125	52.43
26-12-2019	7775	7900	7725	7775	3021200	7601	7207.25	7461.333	7622.75	51.89
27-12-2019	7775	7900	7725	7775	4065400	7617	7218.25	7471.167	7606.5	51.89
30-12-2019	7775	7875	7700	7700	5334600	7631.5	7223.25	7482	7591.375	50.12
02-01-2020	7725	7750	7600	7625	1495800	7642	7228.75	7489.833	7576.25	48.34
03-01-2020	7600	8125	7600	8100	6037700	7663	7239.25	7502.667	7565.5	58.41
06-01-2020	8025	8100	7900	8000	4748600	7680.5	7252	7510.833	7557.875	55.94
07-01-2020	8000	8125	7850	8000	2557900	7696	7262.75	7518	7553.125	55.94
08-01-2020	7900	8075	7825	7975	3097400	7711.5	7261.5	7523.5	7546.875	55.26
09-01-2020	8100	8125	7950	8075	4819500	7732.5	7267	7525.667	7538.75	57.48
10-01-2020	8075	8325	8050	8200	7315800	7752	7273.75	7528.333	7529.25	60.14
13-01-2020	8325	8325	8000	8150	6396400	7763.5	7283.75	7532	7519.75	58.56
14-01-2020	8250	8250	8050	8100	2626500	7775.5	7294	7539	7509.25	56.95
15-01-2020	8150	8200	8000	8125	4218500	7792.5	7306.25	7543.667	7498.875	57.58
16-01-2020	8125	8350	8050	8300	7238100	7812.5	7319.75	7550.333	7491.375	61.78
17-01-2020	8325	8350	8150	8225	3848000	7817.5	7335	7556.667	7486.25	59.08
20-01-2020	8200	8225	7850	7900	6121700	7817.5	7346.5	7560.5	7479.5	49.06
21-01-2020	7900	8150	7900	8075	3304800	7817.5	7360.5	7559.833	7473.625	53.62
22-01-2020	8075	8100	7900	7950	2688000	7811	7369.25	7546.833	7467.125	50.17
23-01-2020	7975	8075	7925	8000	2602400	7807	7380.75	7533.667	7464.125	51.52
24-01-2020	7925	8000	7925	7975	2239500	7805.5	7392.25	7523.833	7463	50.78
27-01-2020	7900	7950	7525	7550	4611400	7789	7401	7509.5	7459.125	40.22
28-01-2020	7500	7525	7275	7450	4177200	7772	7408.5	7497.167	7457.75	38.21
29-01-2020	7525	7550	7325	7325	2140200	7760	7411.25	7482.833	7453.75	35.80
30-01-2020	7300	7400	6925	7075	4804600	7741.5	7410	7467.5	7448.125	31.52
31-01-2020	7150	7200	6725	6750	7990200	7717	7405.25	7449.5	7439	27.00
03-02-2020	6725	6775	6525	6525	5398500	7689	7400.25	7431.167	7429.75	24.39
04-02-2020	6600	6725	6500	6525	5130700	7663.5	7393.25	7414.333	7422.125	24.39
05-02-2020	6550	6725	6450	6575	5434700	7646.5	7388.25	7400.167	7414.875	26.22
06-02-2020	6650	6850	6625	6775	7721900	7637	7385.5	7389.333	7409.125	33.22
07-02-2020	6775	6900	6700	6800	3330300	7625.5	7384.25	7379	7404.25	34.06
10-02-2020	6750	6775	6475	6500	5439700	7616.5	7377.5	7362.833	7399.25	29.29
11-02-2020	6575	6675	6475	6525	3813300	7603	7372	7348	7395.875	30.17
12-02-2020	6525	6575	6300	6325	4058700	7591	7366	7334.5	7390.875	27.25
13-02-2020	6350	6400	6075	6100	4303800	7577	7357.25	7322.833	7385.25	24.40
14-02-2020	6050	6275	5975	6200	3923800	7554.5	7351	7310	7380.75	28.01
17-02-2020	6250	6475	6125	6350	3419200	7531	7347.75	7298.833	7378.125	33.16
18-02-2020	6350	6700	6325	6550	5855100	7513.5	7347	7289.833	7373.875	39.39
19-02-2020	6550	6750	6550	6700	3222600	7494.5	7347.75	7278	7370.375	43.64
20-02-2020	6700	6850	6600	6625	3263800	7468	7347.75	7267.167	7369	42.05
21-02-2020	6625	6650	6350	6375	4702200	7440.5	7346.75	7255.667	7367.5	37.20
24-02-2020	6250	6250	6050	6100	5019700	7407.5	7341.5	7242.333	7363.375	32.73
25-02-2020	6000	6375	5950	6300	7104800	7378	7341.75	7231	7361	38.52
26-02-2020	6275	6275	6025	6100	7058700	7349.5	7341.75	7219.5	7357.75	35.25
27-02-2020	6100	6250	5950	5975	5565300	7311.5	7340.5	7209	7356.375	33.35
28-02-2020	5900	5900	5300	5625	10308700	7266	7336.25	7198	7352.25	28.68
02-03-2020	5725	5900	5350	5500	9738900	7220.5	7330.5	7184.667	7348.875	27.21
03-03-2020	5600	6100	5600	6075	12110200	7178	7329.25	7175.333	7348.75	41.92
04-03-2020	6000	6575	5925	6350	11096300	7145.5	7333	7168.167	7350.75	47.39
05-03-2020	6475	6650	6150	6250	6768700	7114	7334.5	7162.5	7353.375	45.70
06-03-2020	6100	6125	5975	6000	4927000	7078	7331.75	7156.833	7355.875	41.71
09-03-2020	5500	5725	5250	5275	8792900	7028	7314.5	7147.5	7353	32.76
10-03-2020	5300	5975	5300	5675	15080400	6986	7301.5	7140.833	7349.875	40.36
11-03-2020	5700	5825	5250	5350	13280100	6939	7285.25	7128.5	7346.25	36.73
12-03-2020	5025	5200	4850	4900	7842800	6884.5	7263.25	7114	7338.5	32.38
13-03-2020	4600	5125	4560	4870	12027500	6819.9	7241.45	7099.467	7331.975	32.11
16-03-2020	4850	4850	4530	4530	4594600	6750.5	7215.5	7084.833	7320.75	29.12
17-03-2020	4530	4530	4220	4220	8557600	6674.9	7185.45	7066.8	7307.225	26.67
18-03-2020	4220	4250	3930	3930	6567700	6594	7152.75	7039	7291.125	24.59
19-03-2020	3850	3850	3660	3660	4642600	6505.7	7119.1	7013.233	7270.675	22.81
20-03-2020	3600	3650	3410	3470	12960900	6411.1	7081.55	6986.2	7249.025	21.63
23-03-2020	3470	3470	3230	3230	3212600	6312.7	7038.1	6960.067	7227.175	20.20
24-03-2020	3230	3590	3020	3100	8834100	6212.7	6994.1	6933.567	7207.425	19.45
26-03-2020	3100	3790	3100	3640	12325100	6123	6957.75	6911.833	7188.5	30.92
27-03-2020	3800	4200	3800	4170	10514100	6040.4	6926.45	6893.3	7172.85	39.96
30-03-2020	4100	4150	3880	3880	3147600	5953.5	6885.5	6874.5	7155.875	37.10
31-03-2020	3930	4160	3880	4010	6653100	5875.7	6846.6	6856.233	7139.3	39.20
01-04-2020	4010	4130	3770	4000	8003700	5794.2	6805.85	6838.4	7118.425	39.10
02-04-2020	3840	4210	3750	4210	5055500	5719.4	6765.2	6819.3	7089.975	42.67
03-04-2020	4270	4640	4210	4510	10788800	5649.6	6728.3	6803.7	7062.65	47.43
06-04-2020	4570	5025	4550	5025	10371900	5590.6	6698.05	6791.7	7040.525	54.41
07-04-2020	5175	5475	4900	5250	11387300	5544.6	6666.8	6782.2	7018.275	57.10
08-04-2020	5250	5275	4900	5075	5460800	5497.1	6634.55	6771.367	6997.15	54.41
09-04-2020	5200	5200	4850	4910	4719500	5448.8	6604.4	6757.1	6974.325	51.94
13-04-2020	4910	4990	4690	4860	1782600	5404.5	6573	6741.5	6951.75	51.18
14-04-2020	4900	5600	4900	5600	9838800	5381.5	6549.25	6730.667	6932.5	60.41
15-04-2020	5700	5800	5225	5250	10688000	5356	6522.5	6718.833	6912.375	55.10
16-04-2020	5100	5250	4980	5075	6626600	5327	6495.25	6704.5	6892.5	52.61
17-04-2020	5250	5450	5200	5200	8781800	5299.5	6473	6692	6875	54.21
20-04-2020	5225	5400	4960	5075	6117300	5265.5	6451.25	6678.833	6858.375	52.31
21-04-2020	5050	5075	4940	4990	2814400	5229.3	6427.4	6665.933	6841.575	51.01
22-04-2020	4980	5175	4870	5100	5080100	5201.3	6408.9	6652.1	6822.45	52.65
23-04-2020	5250	5250	4990	5150	4890900	5173.8	6388.4	6639.267	6804.45	53.42
24-04-2020	5150	5275	4950	4950	3103800	5146.3	6368.65	6626.1	6787.45	49.94
27-04-2020	5000	5275	4980	5225	4328000	5128.8	6352.9	6614.433	6774.325	54.34
28-04-2020	5300	5300	5075	5175	4042400	5108.3	6331.4	6603.433	6759.575	53.42
29-04-2020	5200	5475	5175	5475	8044500	5090.8	6310.9	6595.433	6746.825	58.02
30-04-2020	5600	5650	5425	5550	6945000	5070.8	6292.15	6588.267	6735.075	59.10
04-05-2020	5375	5400	5200	5275	4377500	5042.3	6268.4	6579.267	6719.075	53.63
05-05-2020	5325	5425	5100	5225	3296900	5014.3	6241.15	6569.933	6703.95	52.67
06-05-2020	5275	5275	5150	5175	2810100	4990.3	6215.4	6561.267	6689.325	51.68
08-05-2020	5225	5250	5100	5100	2545400	4970.3	6188.9	6551.1	6674.325	50.15
11-05-2020	5200	5250	5150	5150	2303100	4947.3	6162.65	6543.6	6660.075	51.19
12-05-2020	5175	5275	5075	5275	3803000	4930.8	6140.15	6538.1	6647.325	53.77
13-05-2020	5275	5500	5150	5300	4721900	4917.3	6114.4	6532.767	6636.075	54.29
14-05-2020	5300	5350	4990	5025	4867700	4905.3	6085.65	6525.933	6624.825	47.90
15-05-2020	5075	5125	5000	5100	1451300	4897.3	6058.9	6519.433	6612.825	49.64
18-05-2020	5200	5200	4960	5000	3311100	4875.8	6026.9	6511.433	6600.45	47.37
19-05-2020	5050	5225	4970	5000	3859100	4848.8	5997.15	6504.933	6588.325	47.37
20-05-2020	5100	5100	4850	4890	4750900	4821.6	5967.8	6496.867	6577.275	44.75
26-05-2020	4940	5125	4890	5125	3302100	4804.1	5941.05	6489.2	6568.65	50.98
27-05-2020	5150	5200	5025	5050	2526900	4799.6	5913.8	6476.2	6560.525	49.08
28-05-2020	5150	5150	5000	5100	3375600	4788.1	5887.05	6463.7	6552.65	50.40
29-05-2020	5100	5250	4980	5250	10451500	4786.1	5862.55	6452.2	6542.9	54.26
02-06-2020	5250	5900	5200	5750	10776300	4803.1	5843.8	6443.2	6536.275	64.23
03-06-2020	5800	6000	5600	6000	10994500	4825.7	5822.8	6436.2	6531.025	67.99
04-06-2020	6100	6300	5750	5900	13113300	4853.1	5801.8	6428.033	6526.9	65.05
05-06-2020	5900	6075	5650	5925	4751800	4887.2	5781.05	6419.367	6521.9	65.45
08-06-2020	6025	6100	5875	5900	7142200	4926.6	5760.3	6410.7	6510.9	64.65
09-06-2020	5925	6025	5700	5825	4947200	4969.9	5737.8	6402.7	6502.4	62.19
10-06-2020	5825	5875	5425	5450	6486700	5009.5	5710.3	6390.867	6492.025	51.60
11-06-2020	5400	5850	5275	5475	8161400	5054.4	5683.55	6376.867	6483.65	52.18
12-06-2020	5350	5525	5175	5425	5857400	5100.9	5656.8	6363.033	6475.4	50.86
15-06-2020	5650	5650	5200	5200	4591700	5132.1	5627.55	6349.2	6466.9	45.30
16-06-2020	5300	5600	5300	5525	4883400	5159.2	5599.8	6337.367	6459.775	53.25
17-06-2020	5625	5825	5525	5825	5216600	5198.1	5575.8	6323.033	6455.4	59.16
18-06-2020	5775	5850	5600	5600	3511000	5229.9	5552.8	6307.7	6449.65	53.68
19-06-2020	5650	5800	5600	5800	4662900	5265.9	5530.05	6292.533	6445.275	57.45
22-06-2020	5800	5850	5600	5625	1816300	5294.2	5506.8	6274.867	6438.025	53.36
23-06-2020	5625	5650	5500	5500	1427400	5314	5481.8	6256.867	6431.275	50.59
24-06-2020	5600	5675	5550	5600	1170600	5325.5	5458.05	6240.533	6425.15	52.70
25-06-2020	5550	5700	5450	5525	2058400	5331	5437.8	6221.533	6419.4	50.94
26-06-2020	5600	5650	5475	5500	1730400	5339.5	5418.3	6202.867	6413.4	50.34
29-06-2020	5500	5600	5400	5550	1521900	5352.3	5400.55	6187.033	6405.9	51.57
30-06-2020	5650	6125	5650	5975	16464100	5374.6	5389.55	6173.533	6399.775	60.57
01-07-2020	6075	6400	5850	6300	24512400	5388.6	5385.05	6162.367	6395.15	65.80
02-07-2020	6300	7050	6250	6450	46573700	5412.6	5384.3	6152.533	6392.275	67.91
03-07-2020	6550	6675	6325	6400	11039500	5439.1	5383.05	6143.2	6388.15	66.44
06-07-2020	6450	6525	6300	6300	2891500	5461.1	5380.3	6135.7	6384.275	63.47
07-07-2020	6325	6675	6325	6675	9943400	5493.1	5379.3	6131.867	6382.4	69.06
08-07-2020	6750	7575	6725	7575	29683700	5544.8	5387.05	6133.2	6385.65	77.82
09-07-2020	7625	8075	7575	7825	26564900	5599.3	5400.3	6139.033	6388.9	79.55
10-07-2020	7775	7975	7600	7775	9053000	5651.8	5412.8	6142.867	6392.4	78.24
13-07-2020	7875	8050	7625	7725	9668800	5707.3	5426.8	6148.2	6396.4	76.87
14-07-2020	7725	7775	7250	7300	11087400	5748.8	5438.8	6151.533	6398.025	66.25
15-07-2020	7325	7700	7325	7600	9925500	5797.3	5452.8	6153.367	6401.9	69.46
16-07-2020	7700	7750	7525	7650	5163800	5840.8	5465.8	6154.2	6406.775	69.97
17-07-2020	7650	8175	7550	8175	23513500	5893.3	5482.05	6159.2	6414.525	74.76
20-07-2020	8225	8250	7875	7950	13345300	5946.8	5494.55	6161.2	6421.15	69.63
21-07-2020	7975	8250	7850	8125	9987500	6004.8	5509.55	6162.367	6428.65	71.28
22-07-2020	8150	8250	8000	8025	9232400	6061.8	5526.05	6164.2	6436.4	68.98
23-07-2020	8050	8150	7975	8075	5470700	6121.3	5545.8	6166.367	6443.65	69.51
24-07-2020	8075	8075	7625	7675	9373400	6171.8	5559.55	6165.7	6450.65	60.58
27-07-2020	7675	7775	7500	7650	5948500	6219.3	5575.05	6166.533	6458.4	60.06
28-07-2020	7650	7725	7400	7475	7013700	6262.8	5590.05	6163.867	6465.275	56.41
29-07-2020	7475	8025	7375	7850	14139800	6319.3	5612.3	6163.533	6474.275	61.77
30-07-2020	7950	8000	7725	7800	6344700	6373.3	5635.3	6163.7	6482.9	60.70
03-08-2020	7850	8000	7275	7425	12954100	6421.8	5648.8	6158.533	6489.025	53.24
04-08-2020	7575	8200	7500	8175	15438500	6485.3	5667.05	6159.867	6500.025	63.03
05-08-2020	8200	8450	8050	8325	14546100	6554	5687.8	6163.2	6511.15	64.62
06-08-2020	8350	8825	8350	8600	15828400	6623.5	5713.8	6168.533	6522.775	67.40
07-08-2020	8600	8775	8325	8575	12414300	6694	5746.8	6173.867	6530.65	66.88
10-08-2020	8575	9775	8550	9675	27257300	6785.5	5786.8	6186.533	6544.15	75.67
11-08-2020	9750	9750	9325	9350	10693700	6867.5	5826.8	6197.533	6556.025	69.78
12-08-2020	9350	9725	9250	9475	11797600	6942	5872.55	6209.867	6567.9	70.72
13-08-2020	9600	9975	9275	9875	23965300	7019.5	5922.6	6221.7	6582.025	73.57
14-08-2020	9900	9975	9625	9700	11554500	7095.5	5974.3	6233.033	6594.9	70.35
18-08-2020	9675	9825	9650	9725	6031400	7171.5	6029.35	6244.533	6607.4	70.54
19-08-2020	9725	9825	9475	9500	7962200	7243.5	6085.05	6254.7	6618.9	66.25
24-08-2020	9550	9700	9450	9525	5256600	7317.5	6143.7	6264.367	6631.4	66.49
25-08-2020	9525	9650	9425	9475	5268000	7398	6203.75	6272.867	6642.65	65.47
26-08-2020	9475	9575	9300	9425	6866700	7477	6265.7	6281.367	6651.9	64.41
27-08-2020	9450	9475	9275	9375	4097700	7556	6328.45	6289.867	6661.275	63.30
28-08-2020	9375	9550	9275	9500	10010000	7642	6387.05	6299.033	6672.4	64.92
31-08-2020	9550	9625	9050	9300	10926300	7717.5	6438.35	6305.7	6682.4	60.32
01-09-2020	9300	9400	9050	9350	4800500	7788	6493.05	6313.2	6689.275	61.07
02-09-2020	9450	9450	9200	9200	5221700	7860	6544.95	6321.867	6695.775	57.58
03-09-2020	9200	9300	8875	8900	7653100	7922	6593.95	6327.367	6699.9	51.28
04-09-2020	8900	8950	8525	8600	12002900	7981.5	6637.85	6331.7	6701.525	45.88
07-09-2020	8650	8900	8400	8900	7643600	8049.5	6681.75	6337.7	6705.025	51.39
08-09-2020	8975	9425	8950	9375	15186400	8125	6725.25	6347.033	6711.65	58.59
09-09-2020	9250	9250	8725	8775	16763600	8190	6760.5	6355.2	6713.65	48.77
10-09-2020	8600	8600	8175	8175	12281800	8243.5	6791.5	6360.033	6713.025	41.31
11-09-2020	7800	8650	7650	8475	14040100	8302	6827.15	6367.7	6715.775	45.77
14-09-2020	8600	8825	8575	8725	6221400	8357	6865.8	6378.7	6719.4	49.24
15-09-2020	8800	8800	8425	8625	5524200	8403.5	6896.05	6391.2	6722.65	47.92
16-09-2020	8650	9425	8625	9400	21334900	8462.5	6937.55	6410.367	6730.025	57.44
17-09-2020	9350	9425	8750	8800	15175200	8510.5	6974.8	6425.533	6735.025	49.84
18-09-2020	8825	9250	8675	9125	13439500	8567	7014.05	6442.533	6743.525	53.44
21-09-2020	9175	9225	8975	9050	7487900	8614.5	7053.8	6457.7	6752.525	52.50
22-09-2020	8800	9300	8725	9250	13766500	8648	7096.4	6474.033	6761.9	54.77
23-09-2020	9350	9525	9050	9425	15754000	8680	7139.65	6493.533	6774.275	56.72
24-09-2020	9350	9375	8875	9075	10435800	8706	7178.9	6510.533	6783.65	51.90
25-09-2020	9150	9225	9000	9100	4954100	8733.5	7220.4	6529.033	6794.525	52.22
28-09-2020	9200	9225	8900	8900	3985200	8765.5	7257.15	6547.7	6805.025	49.45
29-09-2020	8950	9050	8525	8675	5512500	8787	7292.15	6564.2	6811.775	46.47
30-09-2020	8675	9050	8575	8975	7337800	8813.5	7327.15	6581.7	6819.025	50.73
01-10-2020	9075	9075	8925	9025	1867600	8830.5	7361.9	6598.2	6827.025	51.43
02-10-2020	9025	9025	8800	8875	2602500	8849	7397.9	6612.7	6833.15	49.19
05-10-2020	8900	8950	8825	8875	3285500	8864	7434.4	6627.7	6837.775	49.19
06-10-2020	8875	9000	8825	8825	2249600	8880	7470.9	6644.033	6843.15	48.37
07-10-2020	8825	8875	8700	8800	2718300	8894.5	7507.9	6662.033	6848.4	47.94
08-10-2020	8850	8900	8800	8900	1835800	8919	7545.4	6679.367	6854.025	49.85
09-10-2020	8900	9000	8825	8850	2224200	8943	7581.15	6697.7	6860.65	48.89
12-10-2020	8875	8925	8775	8775	3361800	8969	7615.9	6716.367	6865.15	47.40
13-10-2020	8850	8850	8600	8625	8167100	8984.5	7651.9	6736.367	6868.775	44.50
14-10-2020	8625	8800	8625	8775	4201400	9004	7688.65	6758.2	6873.775	47.94
15-10-2020	8800	8825	8600	8600	4053300	9027.5	7724.65	6775.033	6875.775	44.47
16-10-2020	8600	8675	8500	8575	3454300	9035.5	7760.4	6789.867	6878.775	43.98
19-10-2020	8600	8625	8550	8600	2541600	9041	7797.5	6805.533	6882.65	44.64
20-10-2020	8600	8700	8550	8650	2593500	9042	7832.75	6823.2	6886.9	46.00
21-10-2020	8725	9525	8650	9475	27886700	9060	7877	6851.2	6895.4	62.42
22-10-2020	9475	9550	9125	9350	15349000	9053.5	7919.5	6875.7	6903.275	59.47
23-10-2020	9350	9375	9075	9125	5126300	9049	7958.25	6900.867	6910.4	54.48
26-10-2020	9150	9300	9000	9025	4160600	9040	7991	6928.367	6917.4	52.37
27-10-2020	9025	9250	8900	9125	6424400	9025	8022.25	6956.733	6922.525	54.27
02-11-2020	9025	9175	8950	9100	5800900	9013	8054.25	6987.2	6928.025	53.70
03-11-2020	9175	9400	9125	9275	5818200	9004	8087.75	7020.9	6934.4	57.13
04-11-2020	9350	9350	8875	8900	5772800	8992	8117.75	7054.033	6939.025	48.78
05-11-2020	9050	9200	9025	9200	4339800	8985.5	8151.5	7090.967	6944.65	54.51
06-11-2020	9225	9700	9125	9700	14070600	8990	8194	7132.5	6952.15	62.12
09-11-2020	9725	9750	9425	9675	8309600	8995	8236	7175.467	6959.775	61.56
10-11-2020	9700	9775	9575	9575	4649500	8999	8277.5	7218.633	6967.15	59.28
11-11-2020	9700	9700	9325	9450	6820500	8998	8320	7257.367	6973.775	56.47
12-11-2020	9450	9475	9250	9250	3491100	8997	8357.25	7291.233	6978.525	52.20
13-11-2020	9250	9550	9150	9400	4918900	8998	8393	7328.033	6984.4	54.95
16-11-2020	9550	9550	9275	9300	4205300	9000	8430	7363.3	6991.4	52.77
17-11-2020	9400	9550	9275	9300	13855600	9008	8465	7398.633	6997.525	52.77
18-11-2020	9300	9325	8950	8975	20300800	9015.5	8498.5	7430.4	7002.65	45.90
19-11-2020	9000	9100	8850	8875	16441400	9015	8532.25	7459.5	7007.025	44.01
20-11-2020	8875	9000	8875	8900	5169400	9005.5	8565.25	7485.333	7011.65	44.62
23-11-2020	8900	8975	8850	8900	10352100	9008	8599	7509.667	7018.4	44.62
24-11-2020	9025	9225	9025	9125	18312600	9027	8635.25	7536.667	7026.775	50.33
25-11-2020	9200	9225	8950	9000	8493400	9037.5	8669.75	7563.933	7035.15	47.41
26-11-2020	9000	9350	9000	9300	18049300	9049	8703	7593.533	7046.275	54.27
27-11-2020	9350	9550	9300	9325	22670000	9063	8733.25	7618.367	7059.15	54.80
30-11-2020	9350	9425	8675	8675	29229800	9048.5	8755.5	7641.2	7069.9	41.39
01-12-2020	8800	9425	8775	9325	23634000	9059	8784.75	7669.533	7083.9	53.61
02-12-2020	9375	9550	9200	9425	20872500	9065	8816	7697.7	7098.15	55.16
03-12-2020	9500	9550	9325	9350	7882900	9071	8842.75	7726.2	7111.025	53.71
04-12-2020	9325	9675	9200	9525	20815300	9076.5	8862.25	7756.433	7124.65	56.58
07-12-2020	9575	11175	9550	10600	47470000	9100	8890	7793.1	7145.15	69.20
08-12-2020	10750	10975	10375	10575	21177900	9130	8918	7829.267	7165.4	68.70
10-12-2020	10600	11275	10550	11075	20761600	9169.5	8951.5	7870.1	7189.15	72.92
11-12-2020	11225	11275	10675	10700	8663000	9205.5	8985.5	7906.6	7212.15	65.76
14-12-2020	10725	11075	10550	10775	9187800	9247.5	9017.25	7943.933	7235.025	66.47
15-12-2020	10775	10900	10525	10800	8313000	9284	9048.75	7979.433	7257.275	66.72
16-12-2020	10825	11250	10750	10825	11718300	9320	9075.25	8014.6	7278.65	66.98
17-12-2020	10875	11100	10200	10400	12016500	9350.5	9099.75	8048.767	7297.15	58.54
18-12-2020	10425	10700	10400	10400	7996500	9381	9122.5	8083.267	7316.025	58.54
21-12-2020	10500	10600	10425	10500	5832800	9414.5	9147.25	8118.767	7336.65	59.92
22-12-2020	10500	10575	9800	10125	7856300	9441	9167.75	8152.267	7356.775	52.82
23-12-2020	10200	10700	9750	10600	10908200	9475	9197	8188.6	7378.275	59.38
28-12-2020	10800	11200	10575	11025	18689700	9518.5	9230.75	8226.933	7402.9	64.18
29-12-2020	11200	11225	10500	10675	12662500	9556.5	9262.75	8262.767	7426.4	58.09
30-12-2020	10700	10750	10150	10425	12404500	9592.5	9288.5	8298.767	7450.4	54.14
04-01-2021	10700	10900	10400	10875	11366300	9634.5	9319.25	8337.267	7477.275	59.48
05-01-2021	10800	11175	10650	10975	8172000	9682	9354.75	8377.1	7501.775	60.58
06-01-2021	10975	11100	10450	10800	8768400	9726.5	9381	8415.767	7524.025	57.64
07-01-2021	11000	11450	10925	11425	18223900	9783	9412	8459.333	7549.9	64.31
08-01-2021	11450	12500	11450	12500	19557000	9860	9451	8508.5	7582.4	72.37
11-01-2021	12550	12975	11825	12250	16585700	9915.5	9487.75	8556.5	7617.275	68.50
12-01-2021	12200	12675	11825	12250	11647600	9973.5	9513.5	8604.167	7650.15	68.50
13-01-2021	12550	13575	12150	13425	19223100	10059.5	9554.25	8658.667	7690.525	75.61
14-01-2021	13500	14075	13075	14025	15776800	10159.5	9599.75	8713.833	7736.15	78.31
15-01-2021	14025	14300	13200	13425	10406500	10245.5	9635.25	8763.333	7778.925	69.98
18-01-2021	13000	13750	12500	12500	18532000	10313.5	9663.25	8807.333	7818.775	59.48
19-01-2021	12500	13475	12300	12775	13256100	10383.5	9693.75	8853	7861.55	61.34
20-01-2021	12900	13975	12900	13875	12549100	10483	9737.5	8906.167	7911.275	67.71
21-01-2021	14000	14200	13575	13600	5543500	10571	9778.25	8958	7960.975	64.83
22-01-2021	13500	13625	12925	13000	15138300	10637	9813.5	9008.333	8008.625	58.95
25-01-2021	13100	13650	12500	13400	18118700	10711.5	9853.25	9061.167	8059.475	61.46
26-01-2021	13400	13625	12775	12800	10798000	10776	9887.5	9110.333	8107.975	55.93
27-01-2021	13050	13200	12500	13150	10174600	10850	9924	9163.333	8155.525	58.29
28-01-2021	12975	13325	12650	12800	7730200	10921	9959	9211.833	8198.675	55.11
29-01-2021	13100	13325	12575	12900	9657000	10991	9994.5	9259	8243.775	55.85
01-02-2021	12900	13900	12500	13800	16944700	11081	10040.5	9313.667	8292.725	61.93
02-02-2021	14000	14150	13100	13375	14618100	11162.5	10085.25	9364.167	8339.6	57.88
03-02-2021	13375	13650	13025	13075	8025500	11244.5	10130	9413.833	8383.925	55.13
04-02-2021	13200	15550	13200	14675	70173800	11360.5	10187.75	9475	8434.75	64.74
05-02-2021	14925	14975	13825	13925	18307100	11461	10233.25	9530.5	8479.25	58.43
08-02-2021	14000	14775	14000	14225	24002100	11567.5	10287.75	9588.5	8524.125	60.10
09-02-2021	14225	14450	13825	13975	9598100	11664.5	10345.75	9645	8568.625	58.00
10-02-2021	14000	14225	13850	14025	4879600	11765	10401.25	9701.5	8614.2	58.32
11-02-2021	14100	14175	13875	14125	2947100	11861.5	10455.25	9755.833	8660.525	58.98
15-02-2021	14300	14925	14225	14800	11245500	11971	10517	9812.5	8706.525	63.21
16-02-2021	14950	14950	14600	14725	5160300	12092	10570.25	9867.667	8753.9	62.44
17-02-2021	14725	14725	14100	14125	5522100	12188	10623.5	9919.167	8799.15	56.50
18-02-2021	14150	14375	13900	13925	4944400	12278	10671.5	9970	8842.775	54.64
19-02-2021	13875	14125	13725	13925	3845500	12369.5	10720.25	10018.333	8887.025	54.64
22-02-2021	14125	14500	14125	14200	8390000	12463	10769.75	10062.5	8933.075	56.91
23-02-2021	14300	14400	14000	14225	6122400	12535.5	10817.75	10105.167	8978.7	57.11
24-02-2021	14700	14800	13500	13625	12152900	12596.5	10863.25	10144.167	9021.075	50.73
25-02-2021	13800	13875	13625	13725	4245700	12649.5	10909.5	10184.167	9064.95	51.70
26-02-2021	13400	13650	12950	13175	15566300	12699	10952.25	10223.333	9104.7	46.30
01-03-2021	13225	13325	12625	12950	11014400	12742.5	10995	10259	9143.575	44.27
02-03-2021	13125	13450	13000	13250	9910700	12791.5	11037.75	10296.333	9182.45	47.58
03-03-2021	13300	13400	12800	12975	5548700	12834.5	11077.25	10328.333	9219.575	44.94
04-03-2021	12900	12975	12550	12650	7891800	12879.5	11115	10359.667	9256.45	41.98
05-03-2021	12500	12650	11900	12100	12029200	12913.5	11147.25	10386.167	9290.825	37.49
08-03-2021	12250	13025	12150	12375	11651900	12951	11182.75	10415.167	9326.825	40.90
09-03-2021	12475	12650	12175	12525	5451200	12999	11220	10444.833	9363.95	42.73
10-03-2021	12550	12725	12250	12575	5224600	13038.5	11256.75	10477.5	9401.075	43.36
12-03-2021	12800	13400	12625	13325	6983500	13084.5	11301.5	10515.333	9441.325	51.92
15-03-2021	13325	13375	12925	13200	4260700	13135	11345.75	10553.5	9480.825	50.55
16-03-2021	13200	13300	12400	12625	7656500	13179	11385.75	10585.333	9518.825	44.70
17-03-2021	12625	12800	12425	12425	2710300	13210	11422.25	10616.167	9555.45	42.85
18-03-2021	12650	13250	12550	13075	6903900	13252	11467	10653.833	9595.825	50.10
19-03-2021	12900	12900	12225	12475	12481100	13285.5	11506	10682.5	9633.2	44.49
22-03-2021	12425	12625	12225	12475	3724700	13306.5	11544.75	10710.167	9671.125	44.49
23-03-2021	12450	12575	11950	12000	9257100	13296.5	11578.25	10732.833	9705.5	40.34
24-03-2021	11900	12075	11450	11500	12834100	13281.5	11598.5	10752.333	9737.75	36.48
25-03-2021	11550	11925	11200	11675	8585600	13270	11621.75	10765.667	9770.625	38.69
26-03-2021	11750	11900	11650	11725	4906000	13236	11647.75	10781.5	9803	39.34
29-03-2021	11850	12150	11225	11575	8379500	13187	11673.25	10795.5	9832.125	38.04
30-03-2021	11825	11825	10775	11000	12449300	13138.5	11692	10803	9857.125	33.47
31-03-2021	11000	11050	10250	10450	18250400	13097.5	11705.5	10808	9879.875	29.78
01-04-2021	10450	10775	10350	10625	5054000	13054.5	11719	10814	9903.375	32.34
05-04-2021	10650	10775	10425	10475	2936300	12986.5	11734.75	10820.5	9926.25	31.29
06-04-2021	10575	10675	10350	10650	5104500	12927.5	11749.25	10828	9950.375	33.98
07-04-2021	10725	10925	10550	10725	6234800	12882	11759.5	10836.333	9976.75	35.15
08-04-2021	10850	10850	10550	10700	3424200	12828	11769.75	10844.833	10002.875	34.93
09-04-2021	10700	10725	10050	10075	9669800	12773.5	11774.75	10849.5	10026.125	29.84
12-04-2021	10075	10100	9375	9375	13256500	12698	11774	10848.667	10047	25.37
13-04-2021	9350	9800	9100	9675	15030600	12635.5	11778.25	10851.167	10067.75	30.19
14-04-2021	9725	10025	9600	9900	9850100	12575.5	11783.25	10854.833	10088.125	33.65
15-04-2021	9900	9925	9450	9675	7378600	12493	11787	10858	10108.5	31.95
16-04-2021	9750	10050	9575	9925	10328100	12424	11793.25	10864.833	10129.125	35.84
19-04-2021	10000	10025	9300	9325	13775300	12349	11796.75	10869.667	10147.625	31.22
20-04-2021	9350	9575	9300	9525	5500400	12246	11803.25	10873.833	10167.75	34.26
21-04-2021	9375	9625	9350	9450	4480300	12156.5	11808.75	10874.333	10187	33.66
22-04-2021	9525	9575	9300	9300	3585400	12058	11812.75	10877.833	10205.875	32.44
23-04-2021	9450	9450	9150	9175	5239600	11962	11813.25	10884.5	10224.25	31.41
26-04-2021	9275	9375	9100	9200	4220400	11865.5	11815.25	10889.333	10242.5	31.88
27-04-2021	9200	9375	9175	9300	6207300	11769	11815.25	10893.167	10259.125	33.80
28-04-2021	9300	9425	9250	9300	2383100	11659	11815	10897.667	10274.125	33.80
29-04-2021	9325	9425	9275	9325	3570400	11551	11821.5	10897.167	10288.5	34.34
30-04-2021	9325	9350	9100	9100	7752100	11450.5	11819.25	10899.167	10302	31.83
03-05-2021	9100	9200	9000	9075	2601200	11353.5	11815.75	10898.833	10315.875	31.56
04-05-2021	9125	9175	9075	9100	2308500	11257	11813.25	10899.167	10328	32.19
05-05-2021	9100	9750	9100	9625	11913700	11165.5	11814.25	10901.667	10338.25	43.93
06-05-2021	9700	9775	9450	9600	10404300	11073	11804.25	10902.833	10347.125	43.54
07-05-2021	9700	9700	9250	9250	6310700	10985.5	11791	10904	10354.5	38.44
10-05-2021	9275	10250	9250	10100	19074600	10913	11781.25	10910.667	10366.375	52.88
11-05-2021	10100	10275	9750	10100	12391600	10851.5	11775.25	10918.667	10380.375	52.88
17-05-2021	10125	10150	9500	9500	10081800	10782.5	11762.5	10924.167	10389.875	44.36
18-05-2021	9700	9700	9275	9425	5311800	10706	11748.75	10927.167	10398.75	43.42
19-05-2021	9425	9475	9100	9100	7570600	10628.5	11731.5	10927.667	10403.375	39.51
20-05-2021	9100	9300	8775	8875	9758700	10553	11716.25	10927.667	10408	37.02
21-05-2021	9000	9025	8475	8550	14402600	10482	11697.75	10925.5	10410.125	33.72
24-05-2021	8550	8675	8150	8200	8213600	10398.5	11674.75	10921.333	10411	30.56
25-05-2021	8275	8475	8050	8175	12356800	10311.5	11655.25	10917.167	10411.5	30.34
27-05-2021	8200	8475	8175	8475	13956600	10229.5	11634	10914.333	10415.5	36.24
28-05-2021	8500	8650	8250	8375	6003200	10130.5	11607.5	10911.167	10419.125	35.17
31-05-2021	8425	8700	8300	8500	8473400	10036.5	11585.75	10909.333	10424.25	37.65
02-06-2021	8500	8750	8425	8700	5714800	9958	11568.5	10909.833	10428.5	41.50
03-06-2021	8750	9200	8700	9150	16951800	9892.5	11551.25	10912.333	10435.25	49.11
04-06-2021	9150	9175	8825	8900	6629100	9809	11530.5	10914.333	10442.625	45.56
07-06-2021	8925	9025	8725	8925	5461500	9738	11511.75	10916.667	10446.375	45.98
08-06-2021	8925	8925	8625	8625	4502200	9661	11483.75	10916.833	10447.875	41.81
09-06-2021	8625	8700	8450	8525	5497600	9591.5	11444	10916	10447.5	40.49
10-06-2021	8600	8700	8475	8500	4258000	9531.5	11406.5	10909.5	10447.125	40.15
11-06-2021	8500	8575	8300	8350	7728000	9465	11367.5	10902.833	10440.5	38.08
14-06-2021	8425	8450	8150	8175	6029400	9394	11315	10896.5	10434.625	35.76
15-06-2021	8175	8350	8075	8250	7025000	9327.5	11257.25	10891.333	10428.5	37.52
16-06-2021	8350	8775	8275	8700	10235800	9281.5	11210	10888.5	10422.625	46.90
17-06-2021	8700	8700	8200	8225	8902900	9237	11167.25	10882.667	10415.25	40.06
18-06-2021	8225	8225	7700	7800	15397900	9180.5	11117.5	10872.833	10405.625	35.13
21-06-2021	7725	7900	7325	7750	6226900	9126	11056.25	10865.167	10396.875	34.59
22-06-2021	7800	8175	7775	8025	6489900	9073.5	11000.5	10857.333	10389.375	40.04
23-06-2021	8100	8175	7775	7775	4565200	9014.5	10948.25	10844.5	10380.875	37.02
24-06-2021	7500	7850	7500	7650	4264600	8953.5	10890.75	10831	10372	35.57
25-06-2021	7700	8075	7675	7725	6252500	8906.5	10840	10818.667	10363.75	37.16
28-06-2021	7775	7800	7450	7450	4540100	8868	10783	10805.333	10353.5	33.87
29-06-2021	7450	7575	7275	7325	6054300	8821	10728.25	10792.5	10343.625	32.46
30-06-2021	7325	7825	7325	7450	9437500	8772	10673.75	10779.5	10334.125	35.35
01-07-2021	7475	7675	7475	7550	3827600	8729.5	10611.25	10767.833	10325.875	37.66
02-07-2021	7575	7750	7575	7700	2894700	8685	10554.5	10757.167	10319.875	41.05
05-07-2021	7750	7875	7500	7500	2863300	8648.5	10498.75	10747.333	10314.375	38.07
06-07-2021	7500	7700	7475	7550	3281100	8609	10427.5	10738.5	10307.625	39.26
07-07-2021	7500	7550	7325	7425	5425900	8568.5	10362.5	10728.667	10297.875	37.34
08-07-2021	7425	7500	7275	7275	5529900	8528	10293	10717.833	10290.375	35.11
09-07-2021	7275	7350	7125	7200	5762500	8488.5	10225.25	10705	10285.5	34.02
12-07-2021	7250	7550	7225	7400	6121600	8452.5	10159	10694.333	10280.125	39.42
13-07-2021	7450	7525	7150	7200	5511300	8410.5	10089.75	10680.333	10272.5	36.23
14-07-2021	7200	7225	7000	7025	6517700	8365	10012	10665	10264.5	33.66
15-07-2021	7025	7200	7025	7125	4318000	8321	9936	10654.667	10253.125	36.44
16-07-2021	7175	7475	7125	7375	5833500	8286.5	9868.5	10641.667	10246	42.87
19-07-2021	7375	7775	7275	7675	9201100	8258.5	9806	10630	10238.75	49.48
21-07-2021	7750	7825	7575	7675	6359300	8230	9743.5	10618.833	10231.875	49.48
22-07-2021	7675	7950	7675	7900	4850100	8195.5	9680.5	10608	10225.125	54.10
23-07-2021	7975	8000	7650	7675	3951200	8157	9615	10588.5	10216.375	49.25
26-07-2021	7675	7750	7425	7425	5200900	8120.5	9553	10567.5	10208.125	44.48
27-07-2021	7475	7625	7400	7525	3499600	8069	9491	10543.833	10200.25	46.70
28-07-2021	7525	7550	7200	7250	5525600	8012	9431.75	10520.833	10192	41.75
29-07-2021	7300	7375	7100	7125	8486500	7964.5	9373.5	10496.5	10184.25	39.69
30-07-2021	7150	7200	6725	6800	16263100	7912	9309	10469.833	10173.375	34.87
02-08-2021	6800	6875	6700	6850	5260500	7867	9247.75	10443.333	10162.5	36.16
03-08-2021	6950	7075	6850	6850	4260700	7826.5	9189.75	10419.667	10152.375	36.16
04-08-2021	6875	7100	6850	7000	5560200	7795.5	9138.75	10397	10143	40.25
05-08-2021	7000	7025	6825	6850	4871200	7768.5	9083.5	10372.667	10133.125	37.65
06-08-2021	6850	7250	6850	7000	6446200	7745	9028.25	10351.833	10124.125	41.71
09-08-2021	7050	7075	6700	6725	9053500	7710	8969.75	10326	10113.25	36.96
10-08-2021	6725	6825	6675	6725	5577800	7677	8903.75	10297.333	10102.625	36.96
12-08-2021	6800	6825	6700	6725	6893300	7641.5	8839	10271	10092.375	36.96
13-08-2021	6775	6925	6675	6700	9321400	7601.5	8779.75	10246.167	10082.75	36.49
16-08-2021	6725	6775	6400	6425	12458300	7547	8719.75	10216.5	10071	31.69
18-08-2021	6500	6575	6350	6400	9810800	7497	8653	10186	10060	31.29
19-08-2021	6375	6425	6200	6250	6939600	7443.5	8590.75	10155.667	10048.375	28.92
20-08-2021	6200	6350	6200	6275	6024700	7396.5	8528.75	10121.333	10036.75	29.87
23-08-2021	6300	6500	6300	6350	6825500	7353	8472.25	10080.333	10025.25	32.79
24-08-2021	6500	7175	6500	6875	25078000	7320.5	8426	10044.5	10012.25	48.83
25-08-2021	6975	7075	6725	6800	10519100	7289.5	8377.25	10008.167	9999.5	47.10
26-08-2021	6800	7225	6750	6800	20707900	7262	8328	9964	9987.875	47.10
27-08-2021	6800	6950	6700	6800	10313800	7233	8280.25	9915.833	9976.75	47.10
30-08-2021	6900	7500	6875	7450	23214800	7208	8244.75	9876	9968.375	61.76
31-08-2021	7525	8000	7350	7900	25597200	7201.5	8219.25	9845.333	9962.375	68.31
01-09-2021	7900	8175	7700	7775	16602400	7201	8190.75	9812	9954.875	64.98
02-09-2021	7825	8075	7750	8025	14453700	7206.5	8166.25	9773	9950.5	68.30
03-09-2021	8025	8100	7875	8000	6705700	7206	8139.75	9735.667	9944.5	67.61
06-09-2021	8000	8000	7800	7825	6260800	7207	8110.75	9701.167	9935.125	62.82
07-09-2021	7800	7850	7625	7625	9175900	7206.5	8080	9662.667	9924.875	57.78
08-09-2021	7625	8150	7575	7900	17014100	7210	8058.25	9630	9916.5	62.26
09-09-2021	7875	7950	7600	7900	9873800	7219	8043.5	9595	9908.75	62.26
10-09-2021	7900	7950	7750	7900	4177400	7230.5	8025.75	9562.333	9902	62.26
13-09-2021	7900	7925	7800	7850	2326500	7238.5	8005.25	9528.667	9894.25	60.79
14-09-2021	7900	7950	7800	7875	3973800	7245	7987.25	9489.167	9887.125	61.29
15-09-2021	7825	7850	7500	7525	13968500	7241.5	7963.25	9450.167	9878.25	51.55
16-09-2021	7525	7675	7200	7275	16175800	7237	7942.75	9411.5	9869.75	45.94
17-09-2021	7275	7375	7200	7225	13516900	7230.5	7919.75	9361.833	9861.5	44.89
20-09-2021	7225	7225	7000	7025	8599000	7222.5	7895.5	9315.833	9852.125	40.85
21-09-2021	6925	7275	6800	7225	10583000	7221.5	7874.75	9269.167	9843.75	46.07
22-09-2021	7250	7325	7150	7175	4780200	7221	7854.75	9223.833	9834	45.00
23-09-2021	7225	7325	7125	7175	4503100	7216.5	7834.5	9178.167	9824.875	45.00
24-09-2021	7225	7225	7025	7025	5875400	7213	7811.75	9130.833	9813.5	41.64
27-09-2021	7100	7150	7050	7100	2797700	7214.5	7789.75	9079.5	9802.375	43.90
28-09-2021	7150	7150	7025	7050	3714700	7213	7767	9028.333	9794.25	42.71
29-09-2021	7025	8150	6950	8125	43577000	7228	7757.25	8988.333	9788.25	64.75
30-09-2021	8175	8725	7875	8575	41874400	7246	7752.25	8952.667	9784	69.96
01-10-2021	8525	8675	8325	8425	16602900	7261	7745.5	8916	9779.375	66.44
04-10-2021	8450	9000	8450	8875	17351900	7280.5	7738	8880.5	9776.125	71.14
05-10-2021	8875	8975	8400	8600	14563500	7299	7728	8843	9766.125	65.14
06-10-2021	8625	8775	8500	8550	9492700	7321.5	7721	8809.167	9756	64.08
07-10-2021	8600	8650	8225	8350	11469500	7338	7703.5	8773.333	9742.375	59.89
08-10-2021	8350	8950	8325	8600	18860200	7365	7688.5	8742.833	9731.875	63.13
11-10-2021	8675	8750	8500	8675	5946800	7396	7680.25	8714.333	9721.375	64.07
12-10-2021	8675	8950	8525	8875	12899300	7437.5	7674.75	8685.167	9711.75	66.52
13-10-2021	8950	9250	8800	8875	19730400	7478	7672.5	8657.833	9702	66.52
14-10-2021	8900	9200	8900	9100	16091900	7523	7674.75	8634.167	9695.5	69.26
15-10-2021	9125	9175	8925	9025	8322300	7563.5	7679.5	8613.667	9688.625	67.28
18-10-2021	9025	9275	8925	9175	11240800	7610	7689.25	8592.333	9682	69.18
19-10-2021	9200	9275	9000	9000	6132800	7650	7697.5	8568.833	9676.375	64.49
21-10-2021	9050	9100	8600	8675	12266500	7689	7699.5	8542.833	9666.75	56.80
22-10-2021	8600	8775	8450	8575	11140200	7726	7701.5	8511.167	9654.5	54.64
25-10-2021	8600	8875	8600	8750	6271600	7766.5	7704	8481.5	9644.875	57.67
26-10-2021	8775	8850	8650	8675	4246000	7806	7703.75	8455.167	9636.125	55.94
27-10-2021	8700	8750	8525	8600	4243000	7849.5	7698.25	8429.667	9624.75	54.20
28-10-2021	8600	8600	8225	8275	10323300	7887	7692	8397.667	9611.25	47.30
29-10-2021	8275	8575	8275	8475	7076700	7931.5	7687.5	8371	9599.625	51.40
01-11-2021	8500	8600	8300	8325	5021300	7972.5	7684.5	8343.333	9584.125	48.36
02-11-2021	8350	8425	8100	8125	7578800	8008	7680.5	8317.5	9562.25	44.58
03-11-2021	8125	8350	8100	8325	6904100	8037	7678.75	8296.333	9542.625	48.88
04-11-2021	8350	8475	8300	8325	7161700	8067.5	7678.5	8274	9523	48.88
05-11-2021	8350	8475	8300	8475	4290000	8101	7681.5	8252.333	9498.25	52.12
08-11-2021	8525	8675	8525	8600	7144000	8137	7685	8232.5	9471.125	54.69
09-11-2021	8625	8800	8625	8650	11176700	8161	7684.5	8216.833	9447.25	55.72
10-11-2021	8675	8700	8525	8625	2757100	8175.5	7688.5	8204.667	9427.875	55.05
11-11-2021	8650	8700	8550	8650	2338500	8193	7697	8191.5	9407.25	55.62
12-11-2021	8650	8725	8475	8525	3465100	8203	7704.75	8178.5	9380.5	52.04
15-11-2021	8525	8900	8525	8625	12164900	8215.5	7710.75	8165	9355.625	54.56
16-11-2021	8650	8700	8525	8575	6216400	8230.5	7718.75	8150.667	9333.5	53.06
17-11-2021	8575	8750	8550	8700	5174100	8252	7729.25	8137.333	9310	56.30
18-11-2021	8750	8775	8525	8525	5936500	8264.5	7737.25	8127	9288.625	50.99
19-11-2021	8550	8700	8525	8675	3998000	8280	7749.5	8122.333	9266.25	54.92
22-11-2021	8675	8750	8575	8600	3565500	8294	7762.25	8115.167	9245.25	52.65
23-11-2021	8600	8800	8600	8600	6179000	8309	7773.75	8106.5	9223.75	52.65
24-11-2021	8675	8725	8400	8425	7421700	8320	7782.5	8098.167	9196.875	47.35
25-11-2021	8475	8525	8300	8300	9171700	8335.5	7788.5	8087.333	9171.5	43.95
26-11-2021	8325	8350	7925	7975	16578100	8349.5	7793.25	8078.333	9146	36.59
29-11-2021	7950	8125	7700	7800	14104500	8361	7795.75	8066.833	9111.625	33.35
30-11-2021	7800	8000	7550	7550	16685500	8371.5	7797	8054.167	9079.75	29.35
01-12-2021	7625	7875	7600	7675	8695000	8380.5	7801	8043.333	9047	33.64
02-12-2021	7700	7850	7600	7750	6706600	8392	7806.5	8033.833	9015.875	36.14
03-12-2021	7800	7950	7725	7775	6506100	8404	7810.25	8024.333	8984.625	36.99
06-12-2021	7850	7850	7625	7675	6466100	8417	7815	8013.5	8952.375	34.98
07-12-2021	7700	7950	7650	7925	8787400	8433.5	7824	8004.333	8918	43.28
08-12-2021	8000	8075	7800	7800	6496300	8448.5	7830.75	7994.167	8883.375	40.50
09-12-2021	7850	7900	7675	7750	6464600	8441	7834.5	7985.167	8851.5	39.41
10-12-2021	7775	8000	7675	8000	4454400	8429.5	7837.75	7978	8821.875	47.09
13-12-2021	8000	8025	7825	7900	5738700	8419	7840	7970	8791.75	44.65
14-12-2021	7900	7950	7750	7925	3926600	8400	7840.25	7958.667	8760.375	45.41
15-12-2021	7950	7950	7725	7750	4278600	8383	7841	7946.333	8728	41.15
16-12-2021	7800	7825	7575	7650	4972800	8365	7843.25	7935.667	8698.125	38.90
17-12-2021	7650	7900	7575	7900	6566300	8356	7847	7921	8669	46.73
20-12-2021	7850	7850	7650	7650	2704500	8337	7851	7904.667	8641.375	41.06
21-12-2021	7675	7750	7600	7650	2293400	8316.5	7856.25	7892.333	8614.875	41.06
22-12-2021	7675	7775	7550	7550	2884800	8290	7863.75	7879.833	8586.375	38.87
23-12-2021	7550	7600	7325	7400	6314600	8260.5	7869.25	7868.5	8558.5	35.79
24-12-2021	7400	7600	7400	7575	2537300	8230	7876.5	7859.833	8533.125	41.61
27-12-2021	7625	8200	7625	8200	16560900	8213.5	7888.5	7857.5	8513.625	56.70
28-12-2021	8225	8300	8025	8025	7678100	8190.5	7900.25	7856.333	8491.875	52.60
29-12-2021	8100	8200	8025	8075	3576500	8172	7911	7855.667	8469.625	53.63
30-12-2021	8075	8125	7750	7825	7612600	8155	7922	7851.333	8445.875	48.01
03-01-2022	7825	8250	7825	8100	9660000	8145.5	7935.75	7849.5	8419.75	53.75
04-01-2022	8125	8250	8050	8075	5426200	8132	7949.25	7846.667	8394.125	53.18
05-01-2022	8100	8400	8100	8125	9688600	8121	7963.5	7842.833	8371.625	54.23
06-01-2022	8100	8350	7925	8300	11203800	8115	7982.25	7837.167	8351	57.81
07-01-2022	8350	8550	8200	8500	12817800	8119.5	8003.25	7834.5	8328.125	61.52
10-01-2022	8575	8600	8400	8500	10299100	8120	8025.75	7831.667	8308.25	61.52
11-01-2022	8500	8500	8250	8275	7757700	8119	8045.75	7829.333	8287.25	55.19
12-01-2022	8375	8475	8275	8425	5458300	8125	8066.5	7828.667	8269.375	58.27
13-01-2022	8475	8525	8325	8475	5025000	8128	8082.5	7828.5	8254.25	59.28
14-01-2022	8475	8500	8325	8425	4337100	8130	8098.75	7829	8238	57.78
17-01-2022	8450	8475	8250	8325	2982600	8127	8114	7830	8221	54.80
18-01-2022	8325	8350	7850	7975	12127900	8114.5	8125.75	7828.167	8203	45.87
19-01-2022	7950	7950	7475	7500	14122700	8091.5	8126.25	7820.167	8185.5	37.04
20-01-2022	7550	7650	7500	7575	10220100	8070.5	8123	7815.833	8171.125	39.04
21-01-2022	7575	7900	7400	7900	10451000	8055.5	8124.25	7816.5	8157.5	46.89
24-01-2022	7875	7875	7675	7700	3194700	8039	8121	7816.167	8143.625	43.20
25-01-2022	7650	7725	7500	7650	6131500	8019.5	8117.5	7813.667	8128.625	42.31
26-01-2022	7700	7725	7550	7625	3122800	8000.5	8115.5	7812.667	8113.125	41.84
27-01-2022	7650	7650	7475	7525	4379100	7977	8114.5	7811.833	8097.25	39.94
28-01-2022	7575	7600	7500	7500	3239600	7956.5	8110.5	7810.333	8084.375	39.46
31-01-2022	7575	7725	7525	7600	3572100	7935	8107.5	7811.333	8075.5	42.45
02-02-2022	7600	7825	7600	7700	5565300	7917	8105.5	7813.833	8065.625	45.36
03-02-2022	7700	7725	7525	7525	4163200	7895.5	8102.25	7814.333	8053.75	41.41
04-02-2022	7525	7675	7475	7525	5891300	7877.5	8098.75	7814.167	8043	41.41
07-02-2022	7525	7850	7500	7800	8461000	7867.5	8101.5	7814.833	8032.375	49.43
08-02-2022	7800	7875	7600	7600	5907300	7860	8104.75	7815.5	8023.75	44.65
09-02-2022	7200	7575	7175	7550	7710700	7855	8108	7815.5	8013.875	43.51
10-02-2022	7550	7700	7550	7600	4304800	7856	8113.75	7816.667	8004.625	45.02
11-02-2022	7600	7700	7500	7700	5640000	7856.5	8118.5	7819.5	7996.625	48.00
14-02-2022	7675	7675	7500	7575	4553200	7853	8122.5	7822	7988.625	44.73
15-02-2022	7575	7625	7525	7600	2494000	7849.5	8126.75	7823.333	7980.625	45.53
16-02-2022	7650	7800	7625	7750	6088900	7851	8134	7827	7972.875	50.18
17-02-2022	7800	7825	7625	7650	2890000	7845.5	8139.5	7831.167	7964.625	47.28
18-02-2022	7600	8025	7600	7925	8735300	7848	8148.25	7836.5	7957.625	54.98
21-02-2022	7925	7975	7725	7875	5520600	7850.5	8145.75	7839.833	7951.5	53.45
22-02-2022	7825	7875	7700	7850	4552600	7847.5	8138.5	7841	7945.375	52.66
23-02-2022	7825	8275	7800	8250	20460400	7854.5	8136.75	7844.833	7941.125	62.26
24-02-2022	8200	8425	7800	7975	23243500	7855.5	8127.75	7845.333	7932.875	54.13
25-02-2022	7975	8175	7950	8075	11455900	7862	8122.5	7848	7925.25	56.36
01-03-2022	8075	8200	7825	7850	9460600	7866	8115.5	7850.833	7918.25	50.43
02-03-2022	7875	7975	7675	7750	8647800	7863	8109.5	7852.333	7906.5	48.00
04-03-2022	7750	7800	7525	7675	13123700	7863.5	8100.25	7855.167	7894.375	46.21
07-03-2022	7775	8500	7750	8450	32730100	7879.5	8098	7864	7889.125	62.00
08-03-2022	8550	8750	8025	8025	20550300	7889	8089.5	7872.167	7882.125	52.84
09-03-2022	8025	8325	8025	8125	9913500	7903.5	8082	7880.667	7877.25	54.54
10-03-2022	8200	8350	8050	8200	6308900	7916	8073	7889.667	7873.875	55.83
11-03-2022	8250	8300	8100	8225	4408600	7916.5	8065	7897.833	7872.25	56.27
14-03-2022	8250	8425	8100	8175	7927700	7919.5	8055	7906.667	7872.125	55.08
15-03-2022	8225	8250	7800	7850	12810500	7915	8043.5	7912.333	7870.5	47.96
16-03-2022	7825	7950	7750	7750	5891100	7913.5	8034.25	7919.167	7866.875	45.99
17-03-2022	7850	7975	7825	7900	3034400	7909.5	8027.5	7927	7864.5	49.35
18-03-2022	7900	7950	7775	7800	2270100	7904	8018	7934.167	7861	47.24
21-03-2022	7975	8000	7800	7875	4140000	7899	8010	7942	7856.875	49.00
22-03-2022	7925	7975	7875	7950	2414700	7892	8003.5	7952.167	7850.875	50.77
23-03-2022	8000	8200	8000	8150	6262800	7885	8002.25	7963.833	7847.125	55.23
24-03-2022	8075	8200	8000	8075	3254000	7876.5	7998.25	7976	7842.875	53.28
25-03-2022	8175	8175	7900	8000	4492500	7871	7995	7987.5	7839.75	51.33
28-03-2022	8025	8050	7950	7975	2532600	7862	7993.5	7998.333	7837	50.66
29-03-2022	8050	8075	7925	7950	2727600	7851.5	7989.75	8005.5	7834.25	49.97
30-03-2022	7925	8000	7825	7850	3569100	7840	7985	8012.5	7831.75	47.16
31-03-2022	7950	7950	7800	7850	3487900	7830.5	7978.75	8019.5	7830.125	47.16
01-04-2022	7900	7925	7825	7900	2070800	7829	7971.75	8026.833	7828.375	48.83
04-04-2022	7975	7975	7875	7950	2832400	7838	7964.75	8030.167	7824.625	50.51
05-04-2022	8025	8175	8025	8100	6105700	7848.5	7959.5	8031.5	7824	55.25
06-04-2022	8150	8250	8000	8025	7958500	7851	7953.25	8033.167	7825.125	52.54
07-04-2022	8000	8050	7875	7900	4820500	7855	7947	8032.333	7825.875	48.29
08-04-2022	7875	7975	7850	7900	3673000	7860	7939.75	8031.667	7825.25	48.29
11-04-2022	7925	7975	7750	7775	7773800	7863	7931.75	8031.333	7825.25	44.14
12-04-2022	7775	7850	7650	7675	10057900	7866	7921.5	8031.667	7825.375	41.10
13-04-2022	7800	7800	7650	7700	7011200	7870	7913.25	8030.333	7825.25	42.18
14-04-2022	7700	7725	7600	7650	7971600	7871	7903	8028.667	7826.25	40.59
18-04-2022	7650	7700	7525	7575	7745200	7868.5	7892.75	8026.5	7827.5	38.26
19-04-2022	7600	7700	7550	7575	4880300	7869.5	7882.5	8024.667	7828.125	38.26
20-04-2022	7625	7675	7550	7600	5318600	7871	7874.25	8022.833	7828.375	39.60
21-04-2022	7650	7800	7575	7600	5813200	7867	7867.25	8023.333	7827.875	39.60
22-04-2022	7600	7675	7525	7550	4371500	7866	7863	8025.167	7828.125	37.70
25-04-2022	7525	7575	7450	7550	3200500	7866	7860.5	8027.333	7828.125	37.70
26-04-2022	7500	7550	7350	7375	7047400	7861.5	7858.75	8029.667	7827.875	31.56
27-04-2022	7400	7525	7350	7425	3593400	7856	7856.25	8031	7828.625	34.82
28-04-2022	7425	7625	7425	7600	5184400	7856.5	7854.75	8033.833	7830.625	44.76
09-05-2022	7450	7475	7225	7325	10725900	7851	7850.25	8034.833	7830.25	35.58
10-05-2022	7300	7550	7125	7525	8400400	7846.5	7848.75	8038.167	7831.875	44.50
11-05-2022	7500	7650	7425	7525	4489500	7844	7844.75	8041	7834.375	44.50
12-05-2022	7600	7600	7225	7250	6275500	7830.5	7839.25	8042.333	7835	36.45
13-05-2022	7275	7475	7200	7375	4515800	7820.5	7835.5	8037.333	7835	41.62
17-05-2022	7400	7725	7350	7675	7020500	7817	7832.25	8031.333	7835	51.76
18-05-2022	7675	7750	7575	7675	4191000	7805.5	7830	8026.333	7835	51.76
19-05-2022	7600	7650	7425	7550	3947100	7797	7826.25	8017.5	7833.25	47.75
20-05-2022	7550	7850	7550	7675	8170300	7789	7825.5	8011.333	7833.25	51.77
23-05-2022	7725	7875	7650	7825	7860100	7788.5	7827.25	8006.5	7835.25	56.14
24-05-2022	7900	7925	7725	7775	4332300	7789	7826	8002.667	7836.5	54.37
25-05-2022	7825	7825	7575	7625	6183400	7788	7825.75	7996.167	7838.375	49.35
27-05-2022	7750	7775	7625	7700	3453000	7773	7826.25	7989.667	7841.25	51.75
30-05-2022	7775	8150	7750	8050	14238500	7773.5	7831.25	7984.167	7847.5	61.02
31-05-2022	8125	8300	7950	8250	16047800	7776	7839.75	7980	7854.5	65.14
02-06-2022	8250	8475	8225	8375	16660400	7779.5	7847.75	7975.167	7862.125	67.46
03-06-2022	8450	8500	8250	8275	7690600	7780.5	7848.5	7970.167	7868.5	63.81
06-06-2022	8275	8425	8100	8125	7406100	7779.5	7849.5	7963.167	7874.875	58.67
07-06-2022	8175	8450	8175	8250	7073900	7787.5	7851.25	7958.167	7881.125	61.46
08-06-2022	8275	8400	8200	8350	3904100	7799.5	7856.5	7956	7889.25	63.57
09-06-2022	8350	8450	8250	8275	5926600	7807	7858.25	7954	7897	60.87
10-06-2022	8225	8425	8100	8350	9307100	7818	7861	7951.333	7905.125	62.58
13-06-2022	8200	8250	8000	8200	9086600	7824.5	7861.75	7948.167	7912.625	57.20
14-06-2022	8125	8250	7950	8025	7968600	7826	7859	7944.333	7920.625	51.63
15-06-2022	8000	8075	7800	7875	5920600	7820.5	7852.75	7941.667	7928	47.37
16-06-2022	7950	8200	7925	8125	6571100	7821.5	7849	7939.333	7937.375	54.16
17-06-2022	8000	8050	7875	8000	4443700	7821.5	7846.25	7937.167	7946	50.64
20-06-2022	7925	7950	7700	7750	4035800	7817	7839.5	7934.667	7953	44.42
21-06-2022	7800	7900	7750	7800	4459500	7814	7832.75	7931.167	7957.625	45.85
22-06-2022	7800	7950	7625	7775	4606700	7812.5	7826.25	7927.5	7962.5	45.23
23-06-2022	7750	7775	7600	7750	4266800	7810.5	7820.5	7922.667	7967.25	44.57
24-06-2022	7750	7775	7650	7700	3785100	7806.5	7817.75	7916.667	7971.75	43.22
27-06-2022	7750	7900	7725	7850	3438700	7804.5	7821.25	7911.333	7973.75	48.29
28-06-2022	7900	7950	7750	7775	2419600	7798	7823.25	7905.667	7973.125	46.07
29-06-2022	7750	7825	7725	7775	2191800	7793	7822	7899.833	7973.125	46.07
30-06-2022	7700	7800	7600	7600	3269200	7787	7821	7893.667	7971	40.99
01-07-2022	7600	7600	7400	7425	4351500	7777.5	7818.75	7885.667	7968.125	36.63
04-07-2022	7425	7525	7225	7375	3823400	7769.5	7816.25	7877.667	7965.875	35.47
05-07-2022	7475	7600	7400	7450	2572400	7765	7815.5	7869.333	7965	38.61
06-07-2022	7450	7475	7250	7275	3506600	7756.5	7813.25	7861	7961.875	34.41
07-07-2022	7325	7375	7225	7275	2780000	7749	7810	7851.667	7958.75	34.41
08-07-2022	7325	7350	7250	7325	1092200	7744	7806.25	7843.167	7955.875	36.69
11-07-2022	7275	7550	7275	7450	3192100	7741.5	7805.5	7835.5	7953.875	42.12
12-07-2022	7525	7550	7400	7525	2332700	7740	7805.5	7829.5	7952.125	45.16
13-07-2022	7500	7500	7400	7425	1027100	7736.5	7801.75	7823.667	7951.625	41.99
14-07-2022	7475	7600	7350	7525	2188200	7736	7801	7820.667	7952.875	46.06
15-07-2022	7625	7625	7425	7450	2701000	7734	7800	7818.333	7954	43.59
18-07-2022	7475	7525	7375	7525	1635300	7737	7799.25	7818.167	7956.5	46.67
19-07-2022	7650	7650	7525	7575	1644900	7740	7798	7817.5	7958.25	48.69
20-07-2022	7650	7725	7575	7650	3175300	7741	7798.75	7816.833	7960.625	51.63
21-07-2022	7600	7750	7575	7625	2856800	7747	7799	7815.833	7962.875	50.59
22-07-2022	7800	7800	7675	7700	1810500	7750.5	7798.5	7816	7966.25	53.62
25-07-2022	7725	7750	7675	7675	798800	7753.5	7798.75	7814.333	7969.125	52.46
26-07-2022	7650	7725	7600	7650	1058100	7761.5	7796	7813.333	7972.125	51.28
27-07-2022	7650	7700	7575	7625	1880600	7766.5	7793.5	7812.5	7969.625	50.05
28-07-2022	7675	7875	7675	7800	3237400	7769	7793	7811.167	7965.75	57.66
29-07-2022	7850	7875	7600	7625	3290000	7768	7786.75	7809.333	7961.75	49.54
01-08-2022	7600	7700	7425	7575	6460600	7768.5	7782.75	7807	7955.25	47.48
02-08-2022	7575	7625	7500	7600	2267800	7767	7778	7806	7950.25	48.63
03-08-2022	7600	7700	7575	7575	1799100	7762	7775.25	7805.5	7945.375	47.51
04-08-2022	7650	7750	7625	7700	1664200	7760.5	7774.75	7804.167	7942.125	53.30
05-08-2022	7775	7925	7700	7700	5122200	7762	7775	7804.5	7937.625	53.30
08-08-2022	7800	7800	7675	7750	2591700	7763	7768	7805.167	7933	55.57
09-08-2022	7800	7875	7775	7800	2612200	7758	7765.75	7806.833	7927.625	57.78
10-08-2022	7775	7800	7650	7675	1569600	7746.5	7761.25	7808.667	7921.625	50.95
11-08-2022	7800	7825	7675	7700	3192700	7733	7756.25	7809.5	7914.625	52.17
12-08-2022	7750	7975	7725	7800	4622500	7723.5	7752	7806.833	7908.5	56.79
15-08-2022	7825	7950	7825	7875	2696300	7718.5	7749	7805.833	7902	59.92
16-08-2022	7950	7950	7850	7875	2095300	7711	7749.25	7804.5	7896.375	59.92
18-08-2022	7900	7975	7875	7950	2370000	7703	7751.25	7805.333	7892.75	63.02
19-08-2022	7950	8050	7875	8050	4168600	7698.5	7752.75	7805	7890.125	66.73
22-08-2022	8000	8000	7800	7925	3869600	7690	7754	7804	7886	58.80
23-08-2022	7900	8075	7850	8050	4078500	7687	7755.75	7803.5	7882.875	63.47
24-08-2022	8050	8075	7975	8050	1883000	7687.5	7756.75	7801.833	7880.125	63.47
25-08-2022	8075	8100	7925	8025	2036100	7690.5	7755.5	7798.667	7878.875	61.85
26-08-2022	7950	8250	7950	8225	7591700	7692.5	7757	7796.833	7877.625	68.75
29-08-2022	8000	8350	8000	8300	7235500	7698.5	7760	7797	7877.5	70.87
30-08-2022	8375	8425	8300	8350	6946800	7710.5	7763.75	7796.5	7878.625	72.23
31-08-2022	8450	8500	8300	8350	8649100	7721.5	7767.75	7795.667	7878.75	72.23
01-09-2022	8350	8375	8200	8250	4350900	7731	7771.75	7794.5	7878.375	65.19
02-09-2022	8300	8925	8275	8850	28026500	7753	7781.75	7798	7880.25	78.64
05-09-2022	8850	8975	8700	8725	7084300	7773.5	7790	7803	7880.875	72.37
06-09-2022	8750	8800	8600	8675	6676900	7790	7797.25	7810.833	7881	69.96
07-09-2022	8700	8950	8550	8800	10123800	7810.5	7804.25	7819	7881.875	72.43
08-09-2022	8950	9725	8950	9700	34528400	7849	7821	7831	7887.125	83.16
09-09-2022	9700	9900	9525	9525	9480000	7887.5	7837.25	7843.167	7892.125	76.89
12-09-2022	9525	9750	9425	9600	6137100	7931	7854.25	7856.167	7897	77.67
13-09-2022	9650	9750	9550	9625	6078900	7976	7872.75	7869.5	7902.25	77.93
14-09-2022	9500	9675	9400	9550	7869000	8018	7891.5	7883	7906.5	75.05
15-09-2022	9575	9675	9500	9550	10208700	8063.5	7910	7896.667	7911.625	75.05
16-09-2022	9500	9500	9200	9250	14271200	8103	7926	7907.667	7914.5	64.03
19-09-2022	9250	9375	8975	9375	7641700	8144	7944	7918.833	7918.375	66.25
20-09-2022	9300	9475	9100	9125	9604100	8177.5	7959.5	7929.5	7921	58.47
21-09-2022	9050	9175	8900	8950	8569500	8206	7973	7939	7923.625	53.72
22-09-2022	8900	9125	8850	9100	9091700	8239.5	7988	7947.667	7927.625	56.95
23-09-2022	9100	9225	9075	9250	7310100	8274	8005	7958.667	7934	59.96
26-09-2022	9225	9250	8950	9200	9731500	8309	8021.5	7969.667	7941	58.49
27-09-2022	9100	9250	9025	9150	4683000	8341.5	8039.25	7980	7949	56.99
28-09-2022	9050	9100	8925	8925	5193000	8368.5	8054.25	7988.167	7955.25	50.68
29-09-2022	9000	9100	8950	9025	6182900	8396	8068.5	7997.833	7961.625	53.16
30-09-2022	9075	9150	8625	9000	10999700	8423.5	8085.25	8007.167	7967.75	52.45
03-10-2022	9050	9400	8850	9250	8944500	8454.5	8102.5	8017.167	7975.625	58.43
04-10-2022	9375	9700	9350	9675	15582400	8494.5	8124	8030.667	7984.375	66.22
05-10-2022	9650	9700	9400	9425	4915300	8530	8145.75	8040.667	7992.5	59.20
06-10-2022	9375	9525	9300	9450	3248200	8566.5	8166.5	8051.167	8001	59.66
07-10-2022	9525	9525	9200	9250	5086100	8595.5	8182.25	8060.5	8007.25	54.37
10-10-2022	9175	9175	9025	9025	4031900	8623.5	8195.75	8065.667	8012.875	49.09
11-10-2022	9075	9075	8800	8875	7924800	8649.5	8209	8071.667	8017.625	45.90
12-10-2022	8900	9025	8750	8825	5651100	8674	8220.5	8076.667	8023	44.85
13-10-2022	8900	9125	8850	9050	3802600	8703.5	8232.75	8084.667	8030	50.34
14-10-2022	9075	9100	8725	8850	2952500	8726.5	8243.5	8092	8034.75	45.96
17-10-2022	8800	8975	8675	8875	4204400	8750	8256	8100	8040.875	46.59
18-10-2022	9000	9025	8750	8750	2985300	8770	8266.5	8102	8046.375	43.85
19-10-2022	8775	8825	8700	8750	2470300	8789	8273.5	8106.833	8052.375	43.85
20-10-2022	8775	9150	8775	9000	5487900	8815.5	8281	8112.667	8060.375	50.58
21-10-2022	9050	9075	8875	8925	2440700	8840	8286.5	8117.5	8067.125	48.70
24-10-2022	9050	9275	8950	9125	4599900	8866.5	8295	8123.5	8071.75	53.66
25-10-2022	9175	9225	8925	9150	4945300	8892	8305.25	8130	8077.375	54.25
26-10-2022	9175	9200	9025	9100	2549400	8916.5	8313.75	8138.333	8082.5	52.79
27-10-2022	9050	9400	9050	9200	6846400	8941.5	8322.25	8148	8089.375	55.38
28-10-2022	9300	9400	9150	9225	4872500	8965	8331.75	8156.833	8095	56.03
31-10-2022	9375	9600	9350	9550	7452700	8997.5	8343.75	8168.5	8102.375	63.47
01-11-2022	9600	9650	9425	9575	4210500	9028	8357.5	8179.833	8109.625	63.98
02-11-2022	9600	9800	9500	9775	8757900	9062.5	8375	8192	8117	67.81
03-11-2022	9800	10000	9600	9825	7517800	9098.5	8394.5	8203.167	8123.625	68.71
04-11-2022	9725	10350	9725	10300	15722100	9140	8416.25	8218	8132.625	75.65
07-11-2022	10325	10350	10075	10300	5729600	9180	8439.25	8233.333	8142.75	75.65
08-11-2022	10300	10400	10050	10200	3034300	9217	8463.75	8248.167	8151.625	71.76
09-11-2022	10225	10275	10025	10150	3769100	9253	8487.25	8262.833	8160	69.83
10-11-2022	10025	10125	9900	10000	4373100	9288	8509.5	8277.167	8167.875	64.24
11-11-2022	10200	10200	9925	10075	3541500	9312.5	8532.75	8292	8176.625	65.72
14-11-2022	10150	10175	10025	10050	2779500	9339	8556.25	8306.333	8187	64.76
15-11-2022	10150	10175	10000	10175	1963500	9369	8579.5	8321.167	8200.375	67.33
16-11-2022	10150	10150	9800	9875	4391900	9390.5	8600.5	8333	8211.875	56.65
17-11-2022	9825	9850	9650	9775	4002200	9392	8620.5	8344.667	8221.25	53.60
18-11-2022	10025	10325	9825	9875	13138500	9399	8643.25	8357.833	8232.125	56.14
21-11-2022	9875	9975	9750	9825	6210600	9403.5	8667.25	8370.667	8243	54.53
22-11-2022	9825	9925	9725	9700	5510800	9405	8690.5	8383.5	8253.375	50.63
23-11-2022	9700	9800	9600	9675	4873200	9407.5	8712.75	8396.833	8264.125	49.86
24-11-2022	9700	9700	9525	9575	6164500	9408	8735.75	8409.333	8274.5	46.79
25-11-2022	9575	9625	9500	9525	3574600	9413.5	8758.25	8421.833	8284.125	45.29
28-11-2022	9500	9775	9500	9525	6703300	9416.5	8780.25	8434.833	8293.25	45.29
29-11-2022	9550	9750	9525	9750	4141000	9429	8803.25	8449.333	8304.375	53.13
30-11-2022	9775	10000	9725	10000	10439100	9450	8828	8465.333	8316.75	59.99
01-12-2022	10000	10025	9825	9875	4399400	9465.5	8852.5	8480.5	8327.125	55.61
02-12-2022	9875	9950	9725	9925	3469900	9479	8876.5	8496.333	8338.75	56.96
05-12-2022	9950	9975	9825	9925	3208700	9493.5	8901.25	8512.167	8350.625	56.96
06-12-2022	9900	9925	9625	9750	4602200	9505.5	8923.5	8528	8361.375	50.69
07-12-2022	9750	9750	9475	9475	5374500	9516.5	8942.5	8541.667	8370.25	42.72
08-12-2022	9475	9475	8975	9250	13198600	9521	8958.5	8552.667	8378.625	37.53
09-12-2022	9250	9325	9125	9275	4333900	9526.5	8975	8565.667	8387	38.42
12-12-2022	9275	9800	9075	9800	6104300	9537.5	8996	8580.833	8397.25	53.50
13-12-2022	9800	9875	9575	9575	3954900	9535.5	9015	8594.5	8406.875	48.07
14-12-2022	9675	9750	9500	9650	4855800	9540	9035	8610.5	8415.5	49.90
15-12-2022	9725	9750	9575	9700	2793500	9545	9055.75	8626	8424.625	51.13
16-12-2022	9625	9800	9400	9800	6033600	9556	9075.75	8640.167	8434.375	53.59
19-12-2022	9650	9700	9475	9525	3627200	9566	9094.75	8652.5	8440.75	46.64
20-12-2022	9525	9525	9275	9300	3977300	9574.5	9112	8664.167	8447.375	41.85
21-12-2022	9300	9450	9300	9375	3503500	9585.5	9129.75	8675.5	8453.875	43.91
22-12-2022	9375	9450	9150	9200	3719000	9588.5	9146	8684.667	8460.625	40.31
23-12-2022	9200	9225	9050	9150	2233200	9594.5	9160.5	8693.833	8467.625	39.32
26-12-2022	9150	9200	9025	9075	1604700	9598.5	9174.25	8703.5	8474.625	37.82
27-12-2022	9075	9175	8975	9025	3297900	9604	9187	8712.333	8477.5	36.81
28-12-2022	9025	9025	8850	8900	4896200	9607	9198	8718	8481.875	34.34
29-12-2022	8900	8925	8775	8800	3143700	9603	9209.25	8721.667	8485.25	32.46
30-12-2022	8800	8950	8725	8725	4826600	9599	9219.5	8724	8487.875	31.09
02-01-2023	8725	8850	8675	8675	2430500	9590	9228.25	8726.667	8490.125	30.17
03-01-2023	8675	8850	8675	8750	3504100	9582	9237	8730.833	8493	33.35
04-01-2023	8750	8800	8300	8400	8887800	9568	9242.25	8731.833	8495.75	27.15
05-01-2023	8400	8475	8125	8325	8545300	9550.5	9246	8731.667	8498.625	26.03
06-01-2023	8300	8625	8250	8625	6658000	9538.5	9251.75	8734	8502.25	37.16
09-01-2023	8625	8725	8500	8600	4644800	9519.5	9258.5	8735.667	8506.25	36.67
10-01-2023	8600	8625	8350	8550	4430900	9499	9263.5	8738	8509.625	35.65
11-01-2023	8550	8575	8400	8550	2307200	9474.5	9268.5	8741.5	8512.625	35.65
12-01-2023	8550	8775	8475	8750	4968000	9453	9275.75	8747.333	8515.625	43.02
13-01-2023	8750	8750	8475	8625	4964300	9419.5	9279.75	8750.667	8518.375	39.94
16-01-2023	8650	8650	8500	8625	2908100	9386	9283	8754.833	8521.5	39.94
17-01-2023	8625	8800	8600	8725	5380800	9356.5	9286.75	8761.333	8525.25	43.68
18-01-2023	8700	8875	8625	8875	3376400	9331	9292	8768.5	8529.875	48.83
19-01-2023	8800	8875	8725	8750	2744400	9306	9297	8775	8534.375	45.13
20-01-2023	8800	8975	8700	8825	8520800	9281	9296.75	8782.167	8539.25	47.69
24-01-2023	8900	8925	8725	8800	2162700	9256	9297.5	8789.5	8543.75	46.90
25-01-2023	8800	8825	8700	8775	1298000	9228	9298.5	8795.667	8547.875	46.09
26-01-2023	8750	8800	8475	8500	7075000	9200.5	9295.5	8800.5	8549.875	38.19
27-01-2023	8500	8775	8500	8525	7219000	9175.5	9283.75	8805.5	8552.375	39.21
30-01-2023	8600	8625	8400	8500	9038500	9148	9273.5	8811.5	8555.375	38.53
31-01-2023	8500	8550	8325	8325	13634700	9118	9260.75	8817.5	8557.5	34.05
01-02-2023	8400	8650	8400	8450	10899700	9093	9249	8824.667	8560.875	39.46
02-02-2023	8550	8700	8525	8525	6226800	9070	9238.75	8831.833	8565.125	42.51
03-02-2023	8575	8700	8575	8675	3168800	9052	9230	8841.167	8570	48.14
06-02-2023	8675	8675	8525	8625	2776700	9034	9223.75	8850.167	8574.875	46.50
07-02-2023	8625	8650	8500	8525	3032200	9014	9215.25	8858.167	8579.625	43.34
08-02-2023	8550	8600	8475	8575	2142600	8990.5	9209.75	8865.667	8584.625	45.34
09-02-2023	8575	8625	8550	8550	1816800	8961.5	9205.75	8872.5	8589.375	44.49
10-02-2023	8550	8600	8400	8600	3352200	8936	9200.75	8880.333	8594.375	46.64
13-02-2023	8600	8600	8425	8475	3340800	8907	9193	8886.667	8599	42.24
14-02-2023	8475	8475	8225	8250	9562800	8873.5	9183.5	8892	8602.5	35.71
15-02-2023	8275	8300	8075	8175	11201000	8842	9173.75	8896.333	8606.5	33.83
16-02-2023	8175	8225	8050	8125	4019600	8815	9165.75	8900	8610	32.60
17-02-2023	8100	8100	7950	7950	9060600	8789	9155	8902	8611.75	28.67
20-02-2023	7900	7975	7850	7925	5321100	8762	9144.25	8904	8614.75	28.14
21-02-2023	7925	8150	7925	8050	3085100	8727	9132.25	8906.333	8617.375	34.56
22-02-2023	8050	8100	7950	8000	2452500	8695.5	9115.5	8908.5	8619.75	33.28
23-02-2023	8000	8050	7875	7950	4449600	8661.5	9100.75	8910.5	8623.25	32.00
24-02-2023	7950	8100	7950	8025	2095300	8628	9086.5	8913.167	8626.5	35.97
27-02-2023	8075	8075	7975	8025	2442400	8592.5	9074.25	8914.667	8628.25	35.97
28-02-2023	8000	8000	7900	7925	9909100	8560.5	9063.25	8916.667	8629.5	33.00
01-03-2023	7925	8000	7925	8000	1866100	8534.5	9054.5	8919.5	8631.75	37.20
02-03-2023	8025	8050	7925	7925	2652300	8505.5	9045.5	8921.667	8633	34.84
03-03-2023	7950	8000	7850	7850	3789400	8478.5	9033.5	8923.5	8633.125	32.62
06-03-2023	7875	7925	7800	7825	2928200	8452	9023.25	8924.333	8633.375	31.89
07-03-2023	7825	7850	7650	7725	4800400	8425	9011.75	8924.5	8633.875	29.09
08-03-2023	7700	7700	7550	7600	6406200	8396.5	9000.25	8923.5	8633.375	26.01
09-03-2023	7600	7775	7575	7575	4997400	8370	8988.5	8922	8631	25.43
10-03-2023	7575	7600	7375	7400	8111000	8342	8972.5	8920.167	8626.75	21.77
13-03-2023	7450	7775	7400	7425	9367600	8316	8957.5	8918.333	8622	23.47
14-03-2023	7475	7525	7325	7375	5416600	8290	8940	8915.5	8617.5	22.42
15-03-2023	7400	7500	7175	7200	6126700	8259	8920.5	8911	8612.875	19.20
16-03-2023	7150	7150	6775	6850	11111400	8228	8898	8904.167	8605.875	14.66
17-03-2023	6875	7025	6875	6875	7353600	8199	8874.75	8897	8598.5	16.18
20-03-2023	6925	7125	6925	7075	4977900	8168	8853.25	8890.5	8592.5	27.36
21-03-2023	7150	7400	7150	7375	4070600	8143.5	8831.5	8886.833	8587.625	40.24
24-03-2023	7400	7500	7325	7400	3755200	8120.5	8809.75	8882.5	8583.625	41.17
27-03-2023	7375	7500	7350	7450	2086300	8098.5	8786.5	8878.5	8580.75	43.09
28-03-2023	7400	7625	7400	7600	2439700	8075.5	8764.25	8875.667	8579.375	48.52
29-03-2023	7600	7675	7475	7650	3552600	8056	8737.75	8871.833	8577	50.22
30-03-2023	7650	7750	7550	7600	2669900	8035.5	8710.75	8867.167	8575	48.49
31-03-2023	7650	7675	7525	7575	1880200	8012.5	8684.5	8862	8574.125	47.61
03-04-2023	7500	7575	7450	7475	1522200	7984.5	8657.75	8856.167	8572.5	44.15
04-04-2023	7500	7525	7350	7350	2149900	7956.5	8631.25	8850.167	8570.375	40.22
05-04-2023	7425	7425	7225	7225	4209200	7924.5	8602.75	8839.333	8567.75	36.70
06-04-2023	7250	7625	7250	7325	6262100	7895	8575.5	8830	8565.875	41.14
10-04-2023	7300	7400	7250	7350	2642700	7866.5	8547.25	8821.167	8563.375	42.23
11-04-2023	7425	7500	7400	7425	1631200	7845	8522.75	8812	8561.625	45.49
12-04-2023	7475	7600	7425	7550	2820800	7825.5	8500.5	8797.667	8560.5	50.51
13-04-2023	7650	7700	7500	7525	1962500	7806	8477	8784.333	8560.125	49.53
14-04-2023	7525	7575	7475	7525	1168900	7790	8454	8770.5	8560.625	49.53
17-04-2023	7525	7625	7450	7475	1927400	7770.5	8431.75	8756.167	8561.125	47.39
18-04-2023	7525	7525	7450	7500	1340700	7750	8410	8742.5	8561.375	48.59
26-04-2023	7600	7750	7525	7750	4566800	7731.5	8391.75	8730.5	8563.75	58.69
27-04-2023	7925	7950	7775	7875	4980200	7716.5	8375.25	8721.333	8566.75	62.64
28-04-2023	7900	7975	7775	7775	3224400	7701.5	8357.75	8710.667	8569	57.87
02-05-2023	7775	7800	7550	7625	4175600	7682.5	8336.5	8700.667	8569.875	51.53
03-05-2023	7450	7450	7125	7200	12644700	7655.5	8308.5	8689	8568.25	38.62
04-05-2023	7150	7250	7075	7200	2736400	7627.5	8281.75	8676.333	8567.125	38.62
05-05-2023	7175	7250	7075	7100	3085500	7600	8253.5	8662	8565	36.15
08-05-2023	7100	7200	7000	7150	2250000	7578	8225.75	8648.333	8563.5	38.28
09-05-2023	7150	7325	7150	7250	2264200	7559.5	8200.75	8635.667	8562.125	42.41
10-05-2023	7300	7375	7275	7350	1183400	7544	8179.5	8625.167	8561	46.28
11-05-2023	7375	7375	7175	7225	1909300	7529.5	8159.25	8613.167	8558.875	42.44
12-05-2023	7225	7300	7200	7250	944500	7516	8139	8601.5	8557	43.45
15-05-2023	7250	7325	7175	7225	1665600	7499.5	8113.25	8588	8554.625	42.64
16-05-2023	7250	7375	7250	7325	2475300	7486	8090.75	8572.333	8552.875	46.89
17-05-2023	7375	7450	7300	7325	3715300	7473.5	8067.5	8558.333	8551.25	46.89
19-05-2023	7250	7325	7175	7225	2318500	7457.5	8042.75	8543.5	8549.25	43.18
22-05-2023	7175	7475	7175	7450	3582400	7446	8019.25	8531.5	8547.5	52.32
23-05-2023	7450	7750	7375	7650	8171300	7440.5	8000.5	8522.333	8547.625	58.68
24-05-2023	7550	7600	7425	7475	2168800	7430	7982.25	8513	8547.125	52.13
25-05-2023	7425	7450	7300	7300	3229600	7417.5	7961.5	8502.833	8545.625	46.53
26-05-2023	7200	7325	7200	7300	2236300	7406.5	7942.5	8491.167	8544.25	46.53
29-05-2023	7300	7400	7250	7275	1904800	7395.5	7923.75	8480.667	8542.125	45.72
30-05-2023	7275	7325	7225	7275	2523200	7386.5	7905.75	8470	8540	45.72
31-05-2023	7250	7275	7175	7175	1961600	7378	7887.25	8459.5	8537.125	42.29
05-06-2023	7000	7125	6950	7025	7599500	7367	7868.5	8448	8533.25	37.72
06-06-2023	7025	7025	6950	7000	4519200	7359	7850.5	8434.667	8529.875	37.00
07-06-2023	7050	7100	7000	7050	2510400	7351.5	7833.75	8422.167	8526.625	39.48
08-06-2023	7125	7325	7050	7250	6005600	7349	7819.5	8409.667	8523.875	48.26
09-06-2023	7325	7450	7275	7400	2622700	7353	7806	8398	8521.5	53.68
12-06-2023	7400	7500	7350	7400	1599200	7364	7796	8386.667	8519.125	53.68
13-06-2023	7375	7425	7275	7375	1833500	7374	7786.5	8374.5	8516.25	52.61
14-06-2023	7325	7850	7325	7675	15318500	7386	7777	8364.167	8514.375	62.29
15-06-2023	7775	8100	7700	7925	15198900	7397	7770.25	8353.333	8514.375	68.13
16-06-2023	7900	8000	7775	7975	5189900	7408.5	7764.5	8342.667	8514	69.16
19-06-2023	8000	8225	8000	8150	9382300	7422.5	7760.5	8331.833	8514.5	72.51
20-06-2023	8175	8200	7975	7975	4897300	7430	7752.75	8319.5	8514.25	64.92
21-06-2023	8050	8150	7950	8050	3494300	7438	7747	8304.5	8513.375	66.54
22-06-2023	8000	8100	7925	8000	3326300	7446	7740.75	8289.167	8511.875	64.41
23-06-2023	7900	8250	7900	8250	5933800	7459.5	7736	8276.167	8511.375	69.64
26-06-2023	8350	8625	8225	8600	14340000	7482	7733.25	8265.833	8512.625	75.15
27-06-2023	8600	8775	8450	8550	9872400	7506	7731.25	8256.167	8514.125	73.11
03-07-2023	8475	8625	8375	8450	4102200	7530.5	7727.5	8245.333	8512.125	69.07
04-07-2023	8400	8550	8375	8425	2414800	7552.5	7723.75	8234.5	8510.625	68.06
05-07-2023	8475	8675	8400	8675	5457000	7579	7722.75	8224.5	8510.625	72.41
06-07-2023	8725	8800	8625	8725	3040100	7605	7725	8216.833	8510.25	73.20
07-07-2023	8700	8950	8650	8925	6107600	7632.5	7729	8211.167	8506.375	76.13
10-07-2023	8850	8900	8725	8875	2933900	7659.5	7732.75	8204.5	8503.125	73.95
11-07-2023	8975	9425	8975	9375	14780900	7696.5	7743.25	8201.5	8502	80.09
12-07-2023	9475	9650	9250	9400	8782600	7735	7752.75	8199.5	8500.875	80.34
13-07-2023	9300	9450	9025	9175	6786700	7768.5	7759.25	8196.167	8499	71.64
14-07-2023	9150	9200	9025	9100	2738500	7795.5	7763.5	8193	8496.75	68.96
17-07-2023	8975	9100	8700	8925	9162800	7816.5	7766.5	8189	8495.125	63.03
18-07-2023	8800	8975	8700	8750	4564600	7836	7768.75	8183.833	8492	57.69
20-07-2023	8800	9075	8750	9000	7573300	7863.5	7773	8178.833	8491.375	62.57
21-07-2023	8925	9000	8725	8925	3830900	7898	7776.75	8171.667	8491.25	60.33
24-07-2023	9050	9100	8950	9000	1677100	7934	7780.75	8165.833	8490.75	61.80
25-07-2023	8950	9000	8900	8950	1643500	7971	7785.5	8159.333	8489.25	60.19
26-07-2023	8950	8950	8800	8850	2013800	8005	7791.5	8152.167	8487.5	57.00
27-07-2023	8850	9050	8825	8975	2261100	8039.5	7799.5	8147	8486.625	59.87
31-07-2023	8900	9250	8825	9200	6581100	8076.5	7810.25	8145.167	8488	64.46
01-08-2023	9100	9325	9000	9300	13732000	8118	7823.75	8145.5	8489.375	66.31
02-08-2023	9200	9350	9050	9075	9534900	8154.5	7835.25	8144.167	8489.75	58.89
03-08-2023	9075	9350	9075	9275	5704900	8195.5	7847.5	8140.667	8489.875	62.87
04-08-2023	9400	9400	9250	9300	3569600	8235	7860.5	8138.833	8488	63.35
07-08-2023	9275	9750	9275	9600	11861900	8280.5	7877	8138.5	8488.875	68.57
08-08-2023	9625	9725	9625	9675	4120400	8329.5	7893.5	8138.333	8490	69.73
09-08-2023	9550	9750	9550	9675	4918400	8374	7910	8137.5	8492.125	69.73
10-08-2023	9800	9875	9750	9800	5595300	8417	7928.75	8139.333	8496	71.74
11-08-2023	9825	9825	9625	9675	1744600	8461	7945.5	8141.833	8500	66.94
14-08-2023	9750	10000	9750	9950	11425700	8514	7965.75	8145.667	8505.625	71.47
15-08-2023	9925	10125	9900	10075	7524100	8569.5	7988	8151.5	8510.75	73.26
16-08-2023	10025	10025	9625	9800	8434900	8620	8007.75	8155.833	8515.5	63.77
18-08-2023	9725	9725	9250	9350	11549000	8661.5	8024	8157.667	8517.875	51.92
21-08-2023	9375	9425	9000	9050	12479200	8699	8038.5	8157.833	8519.375	45.81
22-08-2023	9125	9475	9125	9450	5779100	8747.5	8057.25	8161.5	8522.875	53.64
23-08-2023	9450	9650	9400	9475	4854100	8797	8078	8166	8525.25	54.09
24-08-2023	9325	9475	9325	9400	1681100	8844	8097.75	8170.5	8527.625	52.46
25-08-2023	9400	9425	9250	9400	1266700	8887	8118	8175.333	8529	52.46
28-08-2023	9300	9475	9300	9450	1595900	8928	8140.5	8180	8530.5	53.54
29-08-2023	9475	9700	9425	9550	3776000	8971	8167.5	8187.667	8532.75	55.72
30-08-2023	9525	9675	9350	9400	3774000	9011.5	8192.75	8194.833	8533.75	51.80
31-08-2023	9400	9425	9250	9300	1772700	9044	8215	8199.333	8534.125	49.31
01-09-2023	9200	9300	9125	9200	2338800	9069.5	8233.25	8203.333	8532.375	46.88
04-09-2023	9200	9250	9075	9175	2882500	9093.5	8251	8207.5	8530.375	46.27
05-09-2023	9250	9450	9200	9250	5399500	9115.5	8269	8212.167	8527.75	48.45
06-09-2023	9300	9300	9150	9225	2908200	9140.5	8285.25	8215.333	8524.75	47.75
07-09-2023	9175	9600	9075	9500	7202200	9169.5	8303.75	8221.167	8520.75	55.34
08-09-2023	9525	9550	9325	9400	3426600	9197.5	8321.75	8226.333	8516.25	52.36
11-09-2023	9500	10150	9425	10150	15835100	9235.5	8347.5	8235.833	8516	66.80
12-09-2023	10225	10850	10025	10475	18414200	9273	8377.5	8246.5	8517.625	70.91
13-09-2023	10200	10500	10050	10400	6518500	9310	8408	8257.5	8519.625	68.79
14-09-2023	10575	10850	10575	10600	4851700	9353	8441.75	8269.333	8522.25	71.26
15-09-2023	10500	10625	10400	10600	2734100	9396.5	8474.5	8281.333	8525	71.26
18-09-2023	10600	10750	10225	10425	3986300	9431.5	8505.25	8292.333	8526.25	65.97
19-09-2023	10500	11175	10475	11125	9725400	9479.5	8542.25	8309.833	8532.5	74.21
20-09-2023	11175	11375	10850	11100	6215300	9523	8577.75	8327	8539.125	73.53
21-09-2023	10900	11100	10600	11025	5286300	9566	8612.75	8343.833	8544.875	71.40
22-09-2023	10925	11625	10900	11525	10447200	9609	8652.75	8365.167	8553.375	76.32
25-09-2023	11500	11725	11375	11550	4625900	9652	8693.5	8385.833	8562.625	76.54
26-09-2023	11550	11850	11500	11525	8064100	9699	8733.75	8405.833	8571.875	75.79
27-09-2023	11475	11500	11075	11325	6655100	9743.5	8769.5	8423.5	8580.625	69.89
29-09-2023	11375	11450	10950	11000	4072100	9785	8800.75	8439.333	8588	61.52
10-10-2023	10300	10725	10300	10675	6896500	9823.5	8829.75	8453.667	8593.75	54.48
11-10-2023	10650	10850	10525	10625	5946400	9856	8859.75	8467.333	8598.125	53.47
12-10-2023	10725	10925	10425	10775	6514300	9893	8895.5	8482.167	8602	56.11
13-10-2023	10750	10775	10425	10450	4003400	9922	8928	8494.5	8604.875	49.56
16-10-2023	10525	10525	10175	10275	2550400	9948.5	8959.75	8506.5	8606.625	46.42
17-10-2023	10375	10675	10275	10325	4705900	9978	8991.5	8520.333	8608.625	47.44
18-10-2023	10350	10675	10225	10500	4604500	10008.5	9024	8535.833	8612.375	50.98
19-10-2023	10600	10600	10350	10400	4097400	10032.5	9054.5	8551	8617	48.95
20-10-2023	10425	10450	10100	10300	4710800	10052.5	9085.25	8566.667	8622.25	46.94
23-10-2023	10275	10275	9650	9800	10130000	10067	9110.75	8579.167	8624.875	38.44
24-10-2023	9700	10000	9675	9825	3025600	10078	9136.75	8591	8625	39.04
25-10-2023	9875	9875	9450	9475	7588300	10081.5	9158.25	8600.833	8624.5	34.08
26-10-2023	9400	9750	9275	9700	10581100	10083.5	9182	8612.5	8624.75	39.41
27-10-2023	9600	9900	9550	9875	5311000	10087.5	9208.5	8624.833	8625.625	43.25
30-10-2023	10000	10100	9350	9425	5027100	10082.5	9228.25	8634.167	8623.75	36.79
31-10-2023	9300	9600	9200	9525	6672500	10077	9247	8644.833	8623.75	38.97
01-11-2023	9100	9200	8275	8375	26484000	10051	9256	8647.333	8619.125	27.30
02-11-2023	8400	8700	8300	8550	14374700	10023	9268.5	8651.5	8615	30.70
03-11-2023	8725	8725	8325	8475	6043000	9991	9280.25	8655.667	8611.375	30.05
06-11-2023	8475	8675	8475	8650	4254200	9968	9294	8661.167	8608.875	33.58
07-11-2023	8700	8700	8350	8425	7523200	9949.5	9305.5	8665.833	8605.625	31.39
08-11-2023	8475	8500	8300	8375	3087600	9936	9317.5	8671	8602.375	30.90
09-11-2023	8425	8650	8300	8575	5791300	9918.5	9333	8677.667	8600.75	35.20
10-11-2023	8600	8650	8350	8450	4006600	9898	9347.5	8684.667	8599	33.79
13-11-2023	8575	8800	8450	8750	6286400	9885	9364.5	8693.5	8599.125	40.01
14-11-2023	8800	8900	8625	8650	5472000	9870	9378.5	8702	8599	38.70
15-11-2023	8575	8625	8450	8525	10448400	9851.5	9389.75	8710.833	8597.875	37.07
16-11-2023	8500	8650	8400	8600	6174100	9832.5	9401.75	8722.5	8598.875	38.74
17-11-2023	8650	8675	8525	8550	5515900	9815.5	9413.5	8733.667	8600	38.02
20-11-2023	8475	8600	8475	8500	3379900	9799.5	9421.75	8743.167	8599.375	37.27
21-11-2023	8550	8700	8525	8675	5040100	9789	9429.25	8751.833	8599.75	41.60
22-11-2023	8625	8650	8475	8600	4005100	9777.5	9435.5	8759.833	8600	40.32
23-11-2023	8550	8550	8300	8450	6218000	9761.5	9438.5	8766.5	8599.5	37.80
24-11-2023	8450	8450	8350	8400	2186200	9745	9442.75	8771.833	8597.75	36.97
27-11-2023	8425	8425	8325	8375	3042700	9722.5	9446	8776.667	8596.5	36.54
28-11-2023	8350	8525	8350	8450	3712400	9703.5	9450.5	8782.333	8595.625	38.85
29-11-2023	8525	8875	8525	8800	9164000	9676.5	9456	8790.5	8596	48.28
30-11-2023	8850	8900	8625	8700	4859800	9641	9457	8798.667	8595.125	46.10
01-12-2023	8575	8750	8450	8525	5686200	9603.5	9456.75	8806.5	8594	42.47
04-12-2023	8575	8575	8350	8500	7733900	9561.5	9457.25	8815	8592.375	41.96
05-12-2023	8475	8625	8425	8525	4455900	9520	9458.25	8823	8591	42.70
06-12-2023	8575	8650	8400	8450	4190300	9480.5	9456	8830.333	8589.375	41.01
07-12-2023	8500	8500	8250	8300	5276100	9424	9451.75	8836.167	8588.375	37.80
08-12-2023	8350	8475	8075	8125	6013300	9364.5	9443.75	8840	8586.375	34.41
11-12-2023	8200	8200	7825	7825	9297500	9300.5	9433.25	8842	8583	29.53
12-12-2023	7825	8150	7775	8075	7873900	9231.5	9420.25	8845.667	8581.75	37.49
13-12-2023	8075	8100	7925	8000	4188800	9160.5	9406.25	8849.167	8579.5	36.17
14-12-2023	8025	8050	7850	7850	3511100	9087	9393	8851.5	8576.125	33.62
15-12-2023	7850	8075	7850	7950	3577500	9019.5	9381.5	8852.833	8572.5	36.82
18-12-2023	7975	8150	7975	8025	3826400	8960	9372.5	8853.833	8569.5	39.18
19-12-2023	8100	8100	7900	7925	2601900	8905	9364.25	8854.833	8566.5	37.18
20-12-2023	7925	8575	7925	8350	15767800	8859.5	9357.75	8859.667	8565.375	49.08
21-12-2023	8400	8450	8275	8350	3050800	8811	9352	8867.333	8564.375	49.08
22-12-2023	8325	8475	8300	8300	2432500	8768	9345	8874.667	8562.875	47.85
27-12-2023	8350	8400	8225	8225	3173500	8727	9337.75	8882.167	8561.625	45.97
28-12-2023	8300	8450	8275	8375	5075000	8688	9333	8890.333	8562.25	50.17
29-12-2023	8375	8425	8300	8350	1587400	8645	9326.75	8897.667	8563.125	49.48
02-01-2024	8325	8500	8250	8250	2609000	8602	9317.25	8903.667	8563.75	46.71
03-01-2024	8350	8500	8250	8500	4076300	8566	9309.25	8912.167	8566.5	53.69
04-01-2024	8525	8525	8350	8450	3582700	8539	9303	8920.167	8569.125	52.22
05-01-2024	8425	8450	8325	8450	2738400	8511.5	9294.75	8928.333	8571.125	52.22
08-01-2024	8375	8450	8125	8150	4180500	8485	9283.25	8933.833	8571.875	43.85
09-01-2024	8150	8225	8000	8050	5129600	8452	9267.75	8938.667	8572.375	41.47
10-01-2024	7950	8225	7950	8050	7520700	8415.5	9251.5	8944.167	8572.5	41.47
11-01-2024	8000	8150	8000	8125	3419400	8389.5	9236	8948.667	8573	44.11
12-01-2024	8075	8150	8050	8075	1980800	8360.5	9218.75	8951.5	8573.75	42.72
15-01-2024	8100	8175	8075	8175	3592500	8356.5	9203.75	8956.167	8574.625	46.35
16-01-2024	8150	8225	8075	8100	3279700	8347.5	9185.25	8961.5	8575.5	44.10
17-01-2024	8100	8125	7925	7975	7525900	8337.5	9164.25	8966	8576.125	40.55
18-01-2024	7975	8050	7975	8000	3076100	8324.5	9146.25	8970.833	8577	41.57
19-01-2024	8050	8050	7900	7975	2564900	8315.5	9132.5	8975.5	8578.25	40.82
22-01-2024	8050	8050	7800	7900	3600700	8306	9121	8980.333	8579.75	38.57
23-01-2024	7925	7950	7600	7625	6665300	8287	9102.75	8984.333	8580	31.70
24-01-2024	7725	7875	7675	7750	3206700	8273	9085.5	8989.333	8581.75	37.18
25-01-2024	7775	7775	7600	7600	4556300	8250	9067.5	8993	8582.625	33.69
26-01-2024	7600	7950	7600	7900	6365300	8235	9052.5	8997.333	8585.25	44.85
29-01-2024	7950	7950	7850	7900	3004600	8222.5	9037	9000.667	8588.75	44.85
30-01-2024	7900	7900	7675	7725	3392800	8205	9018.75	9002.833	8593.125	40.26
31-01-2024	7725	7800	7650	7725	3682500	8188.5	9002	9005.167	8597.375	40.26
01-02-2024	7775	7800	7650	7725	4288900	8173	8986.25	9005.5	8600.625	40.26
02-02-2024	7700	8200	7650	8100	8961600	8161.5	8975.25	9006.667	8604.25	53.10
05-02-2024	8150	8175	7900	7975	4139400	8149	8963.25	9006.667	8607.125	49.30
06-02-2024	7950	8075	7875	8025	2491400	8140.5	8951	9005.833	8610	50.81
07-02-2024	8000	8150	7975	8025	3046200	8133	8939	9006.167	8612.125	50.81
12-02-2024	7975	8000	7800	7825	3329300	8122	8922.25	9004.667	8613	44.62
13-02-2024	7950	8025	7850	7925	2848100	8111.5	8907.5	9004.167	8614.625	48.03
15-02-2024	8050	8150	7825	7925	5093200	8094	8885.25	9002	8616.375	48.03
16-02-2024	7900	8050	7875	7950	3084700	8079	8860	8997.667	8618.75	48.94
19-02-2024	8000	8025	7850	7875	2288000	8066	8834.75	8993.167	8621.375	46.32
20-02-2024	7900	7925	7700	7725	7070800	8050.5	8806	8988.333	8623.875	41.52
21-02-2024	7775	7775	7700	7725	2544900	8034.5	8777.25	8983.667	8625.875	41.52
22-02-2024	7800	7925	7725	7850	4527900	8022.5	8751.5	8978.167	8628.375	46.84
23-02-2024	7975	7975	7825	7900	3513800	8014.5	8719.25	8972.667	8630.75	48.85
26-02-2024	7950	7975	7825	7900	2444500	8010	8687.25	8965.833	8632.5	48.85
27-02-2024	7900	7925	7750	7800	3041500	8009.5	8655	8958.667	8633.875	44.92
28-02-2024	7825	8125	7750	8100	8128400	8010	8620.75	8950.167	8636.75	56.28
29-02-2024	8150	8850	8125	8800	21139300	8026	8593.25	8946.167	8643.375	71.21
01-03-2024	8725	9100	8525	8975	11293000	8048.5	8567.75	8944.833	8650.75	73.63
04-03-2024	8950	8950	8625	8650	6340300	8062.5	8541	8941.833	8655.25	63.02
05-03-2024	8725	8800	8450	8625	5178900	8074.5	8517.25	8939.833	8659	62.28
07-03-2024	8300	8500	8250	8325	10504900	8082.5	8493.75	8937	8661.75	54.04
08-03-2024	8400	8450	8300	8325	5322300	8082	8470.75	8932.5	8665.25	54.04
13-03-2024	8400	8625	8350	8475	5766700	8084.5	8447.75	8929.5	8671.625	57.31
14-03-2024	8550	8600	8325	8475	3924300	8088	8428	8926	8678	57.31
15-03-2024	8600	8625	8450	8550	3120800	8094.5	8410.75	8923.333	8685.25	59.01
18-03-2024	8550	9200	8550	9175	15869000	8110.5	8399.25	8925.5	8695.375	69.77
19-03-2024	9150	9400	9050	9275	7936500	8129	8387	8927.5	8705.5	71.08
20-03-2024	9150	9175	8950	9150	5540700	8147	8374.5	8927.167	8714.5	67.16
21-03-2024	9300	9325	9150	9175	2815600	8160.5	8363.25	8926.333	8724.25	67.55
22-03-2024	9150	9475	9150	9425	5205800	8180	8359.5	8928.667	8735.125	71.19
25-03-2024	9350	9825	9325	9700	8804000	8205	8358.25	8931.5	8747.5	74.56
26-03-2024	9750	9875	9525	9750	5338900	8237	8361	8934.5	8759.625	75.13
27-03-2024	9800	9825	9575	9800	3967500	8272	8362	8935.833	8772	75.72
28-03-2024	9800	9925	9600	9650	6274600	8304	8359.75	8935.667	8784.125	70.36
01-04-2024	9550	9725	9225	9525	5741500	8332	8360.75	8934.667	8794.5	66.15
02-04-2024	9500	9675	9250	9600	5471200	8362.5	8361.5	8933.333	8804.25	67.41
03-04-2024	9550	9850	9450	9850	4779600	8396	8376.25	8934.5	8816.125	71.25
04-04-2024	9900	9925	9650	9650	3010800	8427	8387.25	8932.5	8827.875	64.69
05-04-2024	9650	9800	9525	9600	1420500	8459.5	8398.5	8929.333	8839.375	63.12
16-04-2024	9300	9800	9300	9775	10394500	8495	8409.75	8929.167	8851.875	66.20
17-04-2024	9725	9750	9375	9575	8436600	8527	8421.25	8930.667	8863.375	60.03
18-04-2024	9525	9850	9500	9850	4039600	8566	8436	8936	8876.75	64.88
19-04-2024	9650	9775	9500	9725	3841700	8608	8447.5	8937.833	8890.25	61.24
22-04-2024	9650	9900	9650	9825	3614200	8649.5	8461.25	8940.167	8904.375	63.03
23-04-2024	9900	9950	9675	9700	3056400	8691.5	8470.75	8942.167	8917.625	59.35
24-04-2024	9725	10000	9700	9875	6114600	8731	8483	8945.333	8930.75	62.64
25-04-2024	9925	9925	9650	9675	4339000	8766.5	8494.5	8946.833	8942.125	56.96
26-04-2024	9650	9725	8800	9025	9854000	8792.5	8498.75	8943.333	8950.25	43.25
29-04-2024	9000	9375	8675	9350	5288100	8825	8506.75	8943	8960.125	49.76
30-04-2024	9475	9625	9350	9375	2608100	8858	8515.5	8943.5	8968.625	50.24
02-05-2024	9375	9525	9175	9250	3786900	8881	8521.25	8943.833	8975.25	47.81
03-05-2024	9225	9400	9225	9375	1213500	8909	8529	8945.167	8982.25	50.39
06-05-2024	9500	9500	9375	9450	1531600	8937.5	8539	8946.5	8988.75	51.92
07-05-2024	9450	9750	9425	9425	1983600	8965.5	8549.25	8947.833	8996	51.35
08-05-2024	9475	9500	9350	9400	1647500	8997	8559.5	8947.167	9002.75	50.75
13-05-2024	9450	9650	9350	9600	4731300	9030.5	8571	8948.5	9010.75	55.26
14-05-2024	9675	9725	9500	9525	2184100	9062.5	8578.25	8944.333	9017.125	53.29
15-05-2024	9475	9725	9475	9700	2531500	9097.5	8588.25	8939.167	9022.625	57.13
16-05-2024	9700	9775	9575	9625	1498100	9132.5	8599.25	8934	9028	55.04
17-05-2024	9700	9900	9700	9700	2922200	9172	8611.25	8928	9034.25	56.74
20-05-2024	9800	9875	9650	9675	1889800	9211	8622.75	8921.833	9040.5	55.98
21-05-2024	9725	9800	9575	9650	2029200	9247	8634.75	8916.667	9045.375	55.19
22-05-2024	9725	9725	9600	9600	1085400	9281	8647.75	8906.5	9049.75	53.54
27-05-2024	9625	9650	9225	9225	2743200	9307.5	8658.75	8894	9051.25	43.17
28-05-2024	9250	9675	9125	9525	4175900	9342	8675.75	8884	9054.5	51.30
29-05-2024	9550	9650	9400	9550	1470800	9371	8690.5	8870.833	9055.375	51.92

Mark

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

Detail

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